{"status":"ok","report":{"price_analysis":{"current":1324.0,"change_1d":0.7,"change_7d":-4.9,"change_30d":-4.1,"high_30d":1690.0,"low_30d":1235.0,"position_in_range":20.0,"support":1280.5,"resistance":1644.5},"summary":"핸디소프트(220180)은 Technology 섹터 KR 시장 종목입니다, 시가총액 316.84억. 현재가 1,324원, 전일 대비 +0.7%, 30일 -4.1%. ROE -0.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2203.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 316.84억. 매출 328.49억, 영업이익 -6.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":-0.57,"eps":-19.0,"revenue":32848945731.0,"operating_income":-629144352.0,"net_income":2519322467.0,"market_cap":31683828416,"profit_margin":7.67,"roa":-0.48,"operating_margin":-1.92,"gross_margin":27.0,"debt_ratio":0.19183692663005095,"total_assets":90585979487.0,"total_equity":76005347261.0,"total_debt":14580632226.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-22.59)가 시그널선(-18.88)을 하회합니다(데드크로스). 현재가가 SMA20(1367)과 SMA60(1406) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1292~1441 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.78378378378378,"macd":-22.590770253174924,"macd_signal":-18.88050157950616,"sma_20":1366.55,"sma_60":1406.4666666666667,"bb_upper":1441.290818834155,"bb_lower":1291.8091811658448,"atr_14":83.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2203.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.11만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-2203.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":584.0,"institution_net":0.0,"retail_net":-584.0},{"date":"2026-10-22","foreign_net":-1059.0,"institution_net":0.0,"retail_net":1059.0},{"date":"2026-10-21","foreign_net":584.0,"institution_net":0.0,"retail_net":-584.0},{"date":"2026-10-20","foreign_net":-1919.0,"institution_net":0.0,"retail_net":1919.0},{"date":"2026-10-19","foreign_net":-393.0,"institution_net":0.0,"retail_net":393.0},{"date":"2026-10-16","foreign_net":-105.0,"institution_net":0.0,"retail_net":105.0},{"date":"2026-10-15","foreign_net":906.0,"institution_net":0.0,"retail_net":-906.0},{"date":"2026-10-14","foreign_net":-550.0,"institution_net":0.0,"retail_net":550.0},{"date":"2026-10-13","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-10-12","foreign_net":-1580.0,"institution_net":0.0,"retail_net":1580.0},{"date":"2026-10-08","foreign_net":233.0,"institution_net":0.0,"retail_net":-233.0},{"date":"2026-10-07","foreign_net":-605.0,"institution_net":0.0,"retail_net":605.0},{"date":"2026-10-06","foreign_net":601.0,"institution_net":0.0,"retail_net":-601.0},{"date":"2026-10-02","foreign_net":-29.0,"institution_net":0.0,"retail_net":29.0},{"date":"2026-10-01","foreign_net":-4204.0,"institution_net":0.0,"retail_net":4204.0},{"date":"2026-09-30","foreign_net":-1828.0,"institution_net":0.0,"retail_net":1828.0},{"date":"2026-09-29","foreign_net":-2584.0,"institution_net":0.0,"retail_net":2584.0},{"date":"2026-09-28","foreign_net":-340.0,"institution_net":0.0,"retail_net":340.0},{"date":"2026-09-23","foreign_net":-920.0,"institution_net":0.0,"retail_net":920.0},{"date":"2026-09-22","foreign_net":-1196.0,"institution_net":0.0,"retail_net":1196.0},{"date":"2026-09-21","foreign_net":-173.0,"institution_net":0.0,"retail_net":173.0},{"date":"2026-09-18","foreign_net":412.0,"institution_net":0.0,"retail_net":-412.0},{"date":"2026-09-17","foreign_net":99.0,"institution_net":0.0,"retail_net":-99.0},{"date":"2026-09-16","foreign_net":-1309.0,"institution_net":0.0,"retail_net":1309.0},{"date":"2026-09-15","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0},{"date":"2026-09-14","foreign_net":1723.0,"institution_net":0.0,"retail_net":-1723.0},{"date":"2026-09-11","foreign_net":-6801.0,"institution_net":0.0,"retail_net":6801.0},{"date":"2026-09-10","foreign_net":444.0,"institution_net":0.0,"retail_net":-444.0},{"date":"2026-09-09","foreign_net":-503.0,"institution_net":0.0,"retail_net":503.0},{"date":"2026-09-08","foreign_net":-565.0,"institution_net":0.0,"retail_net":565.0}],"periods":{"d1":{"foreign_net":584.0,"institution_net":0,"retail_net":-584.0},"d3":{"foreign_net":109.0,"institution_net":0,"retail_net":-109.0},"d7":{"foreign_net":-1402.0,"institution_net":0,"retail_net":1402.0},"d14":{"foreign_net":-3319.0,"institution_net":0,"retail_net":3319.0},"d30":{"foreign_net":-21114.0,"institution_net":0,"retail_net":21114.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -19, PBR 0.42x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -19원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +11.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.3,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.7,"unit":"%","percentile":20,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":68,"summary":"유동비율 4.2x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":4.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.41,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-225.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -19, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.3%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":27.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":164.66,"per_5y_low":14.5,"per_5y_avg":66.91,"per_percentile":null,"pbr_5y_high":2.48,"pbr_5y_low":0.78,"pbr_5y_avg":1.39,"pbr_percentile":0.0,"per_5y_median":52.29,"pbr_5y_median":1.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.48},{"quarter":"2024-Q3","per":null,"pbr":1.81},{"quarter":"2024-Q4","per":111.69,"pbr":1.59},{"quarter":"2025-Q1","per":52.29,"pbr":1.14},{"quarter":"2025-Q2","per":164.66,"pbr":1.52},{"quarter":"2025-Q3","per":21.39,"pbr":1.26},{"quarter":"2025-Q4","per":74.73,"pbr":1.0},{"quarter":"2026-Q1","per":29.14,"pbr":0.91},{"quarter":"2026-Q2","per":14.5,"pbr":0.78},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2005.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1912.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1514.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":111.69,"eps":24.98,"close":2790.0,"source":"reported"},{"date":"2025-01","per":96.08,"eps":24.98,"close":2400.0,"source":"reported"},{"date":"2025-02","per":88.87,"eps":24.98,"close":2220.0,"source":"reported"},{"date":"2025-03","per":52.29,"eps":38.06,"close":1990.0,"source":"reported"},{"date":"2025-04","per":66.21,"eps":38.06,"close":2520.0,"source":"reported"},{"date":"2025-05","per":62.01,"eps":38.06,"close":2360.0,"source":"reported"},{"date":"2025-06","per":164.66,"eps":15.79,"close":2600.0,"source":"reported"},{"date":"2025-07","per":170.36,"eps":15.79,"close":2690.0,"source":"reported"},{"date":"2025-08","per":168.46,"eps":15.79,"close":2660.0,"source":"reported"},{"date":"2025-09","per":21.39,"eps":119.7,"close":2560.0,"source":"reported"},{"date":"2025-10","per":18.0,"eps":119.7,"close":2155.0,"source":"reported"},{"date":"2025-11","per":17.59,"eps":119.7,"close":2105.0,"source":"reported"},{"date":"2025-12","per":74.73,"eps":26.83,"close":2005.0,"source":"reported"},{"date":"2026-01","per":73.87,"eps":26.83,"close":1982.0,"source":"reported"},{"date":"2026-02","per":74.47,"eps":26.83,"close":1998.0,"source":"reported"},{"date":"2026-03","per":29.14,"eps":65.62,"close":1912.0,"source":"reported"},{"date":"2026-04","per":29.79,"eps":65.62,"close":1955.0,"source":"reported"},{"date":"2026-05","per":26.49,"eps":65.62,"close":1738.0,"source":"reported"},{"date":"2026-06","per":14.5,"eps":104.4,"close":1514.0,"source":"reported"},{"date":"2026-07","per":13.34,"eps":104.4,"close":1393.0,"source":"reported"},{"date":"2026-08","per":13.6,"eps":104.4,"close":1420.0,"source":"reported"},{"date":"2026-09","per":13.26,"eps":104.4,"close":1384.0,"source":"reported"},{"date":"2026-10","per":12.29,"eps":104.4,"close":1283.0,"source":"reported"}],"trailing_per_history_meta":{"avg":61.44,"std":50.77,"upper_1sd":112.21,"lower_1sd":10.67,"current":12.29,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.6%"}],"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":"2026-10-24T01:41:07.962456+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005707618748327161,"dividend_yield":null,"eps":-19.0,"revenue":6589425667.0,"operating_income":-779075166.0,"net_income":-433809545.0,"market_cap":null,"profit_margin":-0.06583419662392255,"operating_margin":-0.11823111836614637,"roa":-0.004788925918301254,"gross_margin":0.26996025297146736,"total_equity":76005347261.0,"total_assets":90585979487.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":53.59,"pbr":0.64,"roe":0.0057521706835951475,"dividend_yield":null,"eps":19.58,"revenue":5918782555.0,"operating_income":-542062340.0,"net_income":468642164.0,"market_cap":50000000000.0,"profit_margin":0.07917881078501625,"operating_margin":-0.09158341854307232,"roa":0.004964274315293244,"gross_margin":0.3069536691232611,"total_equity":81472228447.0,"total_assets":94402954840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003986398652268273,"dividend_yield":null,"eps":13.04,"revenue":10124481792.0,"operating_income":652591673.0,"net_income":312081492.0,"market_cap":null,"profit_margin":0.03082444103426563,"operating_margin":0.0644567975336431,"roa":0.0034614170032733044,"gross_margin":0.35279837372243456,"total_equity":78286573728.0,"total_assets":90160038997.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.027536485364330412,"dividend_yield":null,"eps":90.78,"revenue":10216255717.0,"operating_income":39401481.0,"net_income":2172408356.0,"market_cap":null,"profit_margin":0.21264232378062742,"operating_margin":0.003856743810203904,"roa":0.0241305316510726,"gross_margin":0.2430038261345529,"total_equity":78891998280.0,"total_assets":90027372269.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.020718855661639186,"dividend_yield":null,"eps":-57.78,"revenue":5897982381.0,"operating_income":-441122310.0,"net_income":-1382726268.0,"market_cap":null,"profit_margin":-0.2344405558847328,"operating_margin":-0.0747920698137467,"roa":-0.017398912475079093,"gross_margin":0.3255861969317063,"total_equity":66737579072.0,"total_assets":79471994010.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006749423343086853,"dividend_yield":null,"eps":-19.21,"revenue":5204850010.0,"operating_income":-732267256.0,"net_income":-459772779.0,"market_cap":null,"profit_margin":-0.08833545214879304,"operating_margin":-0.1406894059565801,"roa":-0.005725444014722459,"gross_margin":0.32466059996991153,"total_equity":68120305340.0,"total_assets":80303427615.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0369563234180369,"dividend_yield":null,"eps":105.91,"revenue":14013018327.0,"operating_income":1191702048.0,"net_income":2534467547.0,"market_cap":null,"profit_margin":0.18086521317942184,"operating_margin":0.08504249549890709,"roa":0.03024134070161389,"gross_margin":0.2706474438624346,"total_equity":68580078119.0,"total_assets":83808041846.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004757421837405313,"dividend_yield":null,"eps":-13.13,"revenue":5174955391.0,"operating_income":-755296002.0,"net_income":-314206830.0,"market_cap":null,"profit_margin":-0.06071681903702037,"operating_margin":-0.14595217638273164,"roa":-0.004234798016415875,"gross_margin":0.29867313014679475,"total_equity":66045610572.0,"total_assets":74196414748.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01280402334220998,"dividend_yield":null,"eps":-35.51,"revenue":4777854739.0,"operating_income":-1176475466.0,"net_income":-849672651.0,"market_cap":null,"profit_margin":-0.1778355972324591,"operating_margin":-0.24623508462842783,"roa":-0.011312809282366956,"gross_margin":0.23638335501936658,"total_equity":66359817402.0,"total_assets":75107131199.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.011498727298638442,"dividend_yield":null,"eps":-32.29,"revenue":4409105869.0,"operating_income":-1249932800.0,"net_income":-772823598.0,"market_cap":null,"profit_margin":-0.17527898421166263,"operating_margin":-0.283488951532817,"roa":-0.010683561917487294,"gross_margin":0.28244478132307693,"total_equity":67209490053.0,"total_assets":72337634580.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010632765173466074,"dividend_yield":null,"eps":30.21,"revenue":9820666940.0,"operating_income":-44763696.0,"net_income":722839977.0,"market_cap":null,"profit_margin":0.07360396003817639,"operating_margin":-0.004558111610289474,"roa":0.009619524526436654,"gross_margin":0.2330523498030369,"total_equity":67982313651.0,"total_assets":75143004731.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.001520691203974407,"dividend_yield":null,"eps":7.0,"revenue":5451131706.0,"operating_income":-154668707.0,"net_income":102280890.0,"market_cap":null,"profit_margin":0.018763239546646902,"operating_margin":-0.028373687399583077,"roa":0.0013829552551253934,"gross_margin":0.28578808934028715,"total_equity":67259473674.0,"total_assets":73958206255.0}],"current_price":1324.0,"change_pct":0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8100.0},{"date":"2016-10-25","close":9300.0},{"date":"2016-10-26","close":10000.0},{"date":"2016-10-27","close":10000.0},{"date":"2016-10-28","close":9710.0},{"date":"2016-10-31","close":9430.0},{"date":"2016-11-01","close":8030.0},{"date":"2016-11-02","close":6850.0},{"date":"2016-11-03","close":6000.0},{"date":"2016-11-04","close":5300.0},{"date":"2016-11-07","close":4650.0},{"date":"2016-11-08","close":5340.0},{"date":"2016-11-09","close":6140.0},{"date":"2016-11-10","close":7060.0},{"date":"2016-11-11","close":7060.0},{"date":"2016-11-14","close":7270.0},{"date":"2016-11-15","close":8350.0},{"date":"2016-11-16","close":9600.0},{"date":"2016-11-17","close":9330.0},{"date":"2016-11-18","close":9350.0},{"date":"2016-11-21","close":9620.0},{"date":"2016-11-22","close":9010.0},{"date":"2016-11-23","close":9000.0},{"date":"2016-11-24","close":7220.0},{"date":"2016-11-25","close":7400.0},{"date":"2016-11-28","close":6650.0},{"date":"2016-11-29","close":6280.0},{"date":"2016-11-30","close":6450.0},{"date":"2016-12-01","close":6900.0},{"date":"2016-12-02","close":7460.0},{"date":"2016-12-05","close":7000.0},{"date":"2016-12-06","close":6690.0},{"date":"2016-12-07","close":6830.0},{"date":"2016-12-08","close":6790.0},{"date":"2016-12-09","close":6420.0},{"date":"2016-12-12","close":6620.0},{"date":"2016-12-13","close":6760.0},{"date":"2016-12-14","close":6760.0},{"date":"2016-12-15","close":6860.0},{"date":"2016-12-16","close":7000.0},{"date":"2016-12-19","close":7040.0},{"date":"2016-12-20","close":7290.0},{"date":"2016-12-21","close":7800.0},{"date":"2016-12-22","close":7670.0},{"date":"2016-12-23","close":7720.0},{"date":"2016-12-26","close":8020.0},{"date":"2016-12-27","close":7830.0},{"date":"2016-12-28","close":7900.0},{"date":"2016-12-29","close":7920.0},{"date":"2017-01-02","close":8980.0},{"date":"2017-01-03","close":9300.0},{"date":"2017-01-04","close":9180.0},{"date":"2017-01-05","close":9070.0},{"date":"2017-01-06","close":8650.0},{"date":"2017-01-09","close":8260.0},{"date":"2017-01-10","close":8180.0},{"date":"2017-01-11","close":8290.0},{"date":"2017-01-12","close":8390.0},{"date":"2017-01-13","close":8230.0},{"date":"2017-01-16","close":7890.0},{"date":"2017-01-17","close":7400.0},{"date":"2017-01-18","close":7130.0},{"date":"2017-01-19","close":7130.0},{"date":"2017-01-20","close":7140.0},{"date":"2017-01-23","close":7350.0},{"date":"2017-01-24","close":7030.0},{"date":"2017-01-25","close":7030.0},{"date":"2017-01-26","close":7190.0},{"date":"2017-01-31","close":7150.0},{"date":"2017-02-01","close":7550.0},{"date":"2017-02-02","close":7620.0},{"date":"2017-02-03","close":7700.0},{"date":"2017-02-06","close":8490.0},{"date":"2017-02-07","close":8350.0},{"date":"2017-02-08","close":8700.0},{"date":"2017-02-09","close":8480.0},{"date":"2017-02-10","close":8200.0},{"date":"2017-02-13","close":8320.0},{"date":"2017-02-14","close":8490.0},{"date":"2017-02-15","close":8080.0},{"date":"2017-02-16","close":7950.0},{"date":"2017-02-17","close":7910.0},{"date":"2017-02-20","close":8100.0},{"date":"2017-02-21","close":8060.0},{"date":"2017-02-22","close":7840.0},{"date":"2017-02-23","close":7640.0},{"date":"2017-02-24","close":7690.0},{"date":"2017-02-27","close":7390.0},{"date":"2017-02-28","close":7480.0},{"date":"2017-03-02","close":7320.0},{"date":"2017-03-03","close":7170.0},{"date":"2017-03-06","close":7160.0},{"date":"2017-03-07","close":7250.0},{"date":"2017-03-08","close":7490.0},{"date":"2017-03-09","close":7450.0},{"date":"2017-03-10","close":7490.0},{"date":"2017-03-13","close":7670.0},{"date":"2017-03-14","close":8080.0},{"date":"2017-03-15","close":8150.0},{"date":"2017-03-16","close":8230.0},{"date":"2017-03-17","close":8330.0},{"date":"2017-03-20","close":8260.0},{"date":"2017-03-21","close":7940.0},{"date":"2017-03-22","close":7810.0},{"date":"2017-03-23","close":7790.0},{"date":"2017-03-24","close":7610.0},{"date":"2017-03-27","close":7330.0},{"date":"2017-03-28","close":7690.0},{"date":"2017-03-29","close":7900.0},{"date":"2017-03-30","close":7730.0},{"date":"2017-03-31","close":7760.0},{"date":"2017-04-03","close":8040.0},{"date":"2017-04-04","close":7830.0},{"date":"2017-04-05","close":7690.0},{"date":"2017-04-06","close":7690.0},{"date":"2017-04-07","close":7990.0},{"date":"2017-04-10","close":7790.0},{"date":"2017-04-11","close":7750.0},{"date":"2017-04-12","close":7900.0},{"date":"2017-04-13","close":7940.0},{"date":"2017-04-14","close":7950.0},{"date":"2017-04-17","close":8160.0},{"date":"2017-04-18","close":8280.0},{"date":"2017-04-19","close":8070.0},{"date":"2017-04-20","close":7950.0},{"date":"2017-04-21","close":7820.0},{"date":"2017-04-24","close":7620.0},{"date":"2017-04-25","close":7870.0},{"date":"2017-04-26","close":7880.0},{"date":"2017-04-27","close":7740.0},{"date":"2017-04-28","close":7630.0},{"date":"2017-05-02","close":7620.0},{"date":"2017-05-04","close":7700.0},{"date":"2017-05-08","close":7770.0},{"date":"2017-05-10","close":7600.0},{"date":"2017-05-11","close":7570.0},{"date":"2017-05-12","close":7610.0},{"date":"2017-05-15","close":7570.0},{"date":"2017-05-16","close":7270.0},{"date":"2017-05-17","close":7280.0},{"date":"2017-05-18","close":7180.0},{"date":"2017-05-19","close":7300.0},{"date":"2017-05-22","close":7490.0},{"date":"2017-05-23","close":7320.0},{"date":"2017-05-24","close":7130.0},{"date":"2017-05-25","close":7110.0},{"date":"2017-05-26","close":7000.0},{"date":"2017-05-29","close":6550.0},{"date":"2017-05-30","close":6630.0},{"date":"2017-05-31","close":6540.0},{"date":"2017-06-01","close":6360.0},{"date":"2017-06-02","close":6440.0},{"date":"2017-06-05","close":6610.0},{"date":"2017-06-07","close":6520.0},{"date":"2017-06-08","close":6480.0},{"date":"2017-06-09","close":6500.0},{"date":"2017-06-12","close":6400.0},{"date":"2017-06-13","close":6400.0},{"date":"2017-06-14","close":6320.0},{"date":"2017-06-15","close":6280.0},{"date":"2017-06-16","close":6220.0},{"date":"2017-06-19","close":6180.0},{"date":"2017-06-20","close":6050.0},{"date":"2017-06-21","close":6080.0},{"date":"2017-06-22","close":5930.0},{"date":"2017-06-23","close":6150.0},{"date":"2017-06-26","close":6110.0},{"date":"2017-06-27","close":6290.0},{"date":"2017-06-28","close":6140.0},{"date":"2017-06-29","close":6060.0},{"date":"2017-06-30","close":6070.0},{"date":"2017-07-03","close":6000.0},{"date":"2017-07-04","close":5830.0},{"date":"2017-07-05","close":5880.0},{"date":"2017-07-06","close":5870.0},{"date":"2017-07-07","close":5870.0},{"date":"2017-07-10","close":5670.0},{"date":"2017-07-11","close":5560.0},{"date":"2017-07-12","close":5300.0},{"date":"2017-07-13","close":5470.0},{"date":"2017-07-14","close":5430.0},{"date":"2017-07-17","close":5400.0},{"date":"2017-07-18","close":5440.0},{"date":"2017-07-19","close":5480.0},{"date":"2017-07-20","close":6030.0},{"date":"2017-07-21","close":6050.0},{"date":"2017-07-24","close":6000.0},{"date":"2017-07-25","close":5860.0},{"date":"2017-07-26","close":5650.0},{"date":"2017-07-27","close":5700.0},{"date":"2017-07-28","close":5560.0},{"date":"2017-07-31","close":5490.0},{"date":"2017-08-01","close":5440.0},{"date":"2017-08-02","close":5550.0},{"date":"2017-08-03","close":5420.0},{"date":"2017-08-04","close":5320.0},{"date":"2017-08-07","close":5420.0},{"date":"2017-08-08","close":5370.0},{"date":"2017-08-09","close":5350.0},{"date":"2017-08-10","close":5380.0},{"date":"2017-08-11","close":5260.0},{"date":"2017-08-14","close":5090.0},{"date":"2017-08-16","close":4900.0},{"date":"2017-08-17","close":5040.0},{"date":"2017-08-18","close":5000.0},{"date":"2017-08-21","close":5060.0},{"date":"2017-08-22","close":5080.0},{"date":"2017-08-23","close":5140.0},{"date":"2017-08-24","close":5140.0},{"date":"2017-08-25","close":5190.0},{"date":"2017-08-28","close":5150.0},{"date":"2017-08-29","close":5260.0},{"date":"2017-08-30","close":5160.0},{"date":"2017-08-31","close":5210.0},{"date":"2017-09-01","close":5230.0},{"date":"2017-09-04","close":6790.0},{"date":"2017-09-05","close":6300.0},{"date":"2017-09-06","close":7310.0},{"date":"2017-09-07","close":7040.0},{"date":"2017-09-08","close":7270.0},{"date":"2017-09-11","close":7270.0},{"date":"2017-09-12","close":7010.0},{"date":"2017-09-13","close":7100.0},{"date":"2017-09-14","close":7220.0},{"date":"2017-09-15","close":7180.0},{"date":"2017-09-18","close":7210.0},{"date":"2017-09-19","close":7270.0},{"date":"2017-09-20","close":7020.0},{"date":"2017-09-21","close":6700.0},{"date":"2017-09-22","close":6190.0},{"date":"2017-09-25","close":6070.0},{"date":"2017-09-26","close":6050.0},{"date":"2017-09-27","close":6170.0},{"date":"2017-09-28","close":6110.0},{"date":"2017-09-29","close":6130.0},{"date":"2017-10-10","close":6160.0},{"date":"2017-10-11","close":6360.0},{"date":"2017-10-12","close":6310.0},{"date":"2017-10-13","close":6070.0},{"date":"2017-10-16","close":6190.0},{"date":"2017-10-17","close":6110.0},{"date":"2017-10-18","close":5800.0},{"date":"2017-10-19","close":5810.0},{"date":"2017-10-20","close":5920.0},{"date":"2017-10-23","close":6000.0},{"date":"2017-10-24","close":6100.0},{"date":"2017-10-25","close":6260.0},{"date":"2017-10-26","close":6240.0},{"date":"2017-10-27","close":6440.0},{"date":"2017-10-30","close":6300.0},{"date":"2017-10-31","close":6280.0},{"date":"2017-11-01","close":6270.0},{"date":"2017-11-02","close":6240.0},{"date":"2017-11-03","close":6290.0},{"date":"2017-11-06","close":6250.0},{"date":"2017-11-07","close":6250.0},{"date":"2017-11-08","close":6200.0},{"date":"2017-11-09","close":6460.0},{"date":"2017-11-10","close":6390.0},{"date":"2017-11-13","close":6500.0},{"date":"2017-11-14","close":6440.0},{"date":"2017-11-15","close":6310.0},{"date":"2017-11-16","close":6390.0},{"date":"2017-11-17","close":6410.0},{"date":"2017-11-20","close":6400.0},{"date":"2017-11-21","close":6390.0},{"date":"2017-11-22","close":6660.0},{"date":"2017-11-23","close":6800.0},{"date":"2017-11-24","close":6750.0},{"date":"2017-11-27","close":6600.0},{"date":"2017-11-28","close":6720.0},{"date":"2017-11-29","close":6640.0},{"date":"2017-11-30","close":6570.0},{"date":"2017-12-01","close":6400.0},{"date":"2017-12-04","close":6190.0},{"date":"2017-12-05","close":6190.0},{"date":"2017-12-06","close":6050.0},{"date":"2017-12-07","close":6000.0},{"date":"2017-12-08","close":5830.0},{"date":"2017-12-11","close":6000.0},{"date":"2017-12-12","close":5950.0},{"date":"2017-12-13","close":6000.0},{"date":"2017-12-14","close":6500.0},{"date":"2017-12-15","close":6570.0},{"date":"2017-12-18","close":6730.0},{"date":"2017-12-19","close":6740.0},{"date":"2017-12-20","close":6390.0},{"date":"2017-12-21","close":6250.0},{"date":"2017-12-22","close":6100.0},{"date":"2017-12-26","close":5990.0},{"date":"2017-12-27","close":6030.0},{"date":"2017-12-28","close":5900.0},{"date":"2018-01-02","close":6020.0},{"date":"2018-01-03","close":6160.0},{"date":"2018-01-04","close":6200.0},{"date":"2018-01-05","close":6390.0},{"date":"2018-01-08","close":6130.0},{"date":"2018-01-09","close":6030.0},{"date":"2018-01-10","close":5980.0},{"date":"2018-01-11","close":5980.0},{"date":"2018-01-12","close":5870.0},{"date":"2018-01-15","close":5820.0},{"date":"2018-01-16","close":5900.0},{"date":"2018-01-17","close":5890.0},{"date":"2018-01-18","close":6090.0},{"date":"2018-01-19","close":6070.0},{"date":"2018-01-22","close":6090.0},{"date":"2018-01-23","close":6570.0},{"date":"2018-01-24","close":6520.0},{"date":"2018-01-25","close":6490.0},{"date":"2018-01-26","close":6680.0},{"date":"2018-01-29","close":6890.0},{"date":"2018-01-30","close":6850.0},{"date":"2018-01-31","close":6870.0},{"date":"2018-02-01","close":6920.0},{"date":"2018-02-02","close":6620.0},{"date":"2018-02-05","close":6260.0},{"date":"2018-02-06","close":6190.0},{"date":"2018-02-07","close":5950.0},{"date":"2018-02-08","close":6050.0},{"date":"2018-02-09","close":5870.0},{"date":"2018-02-12","close":5800.0},{"date":"2018-02-13","close":5810.0},{"date":"2018-02-14","close":5830.0},{"date":"2018-02-19","close":6000.0},{"date":"2018-02-20","close":5950.0},{"date":"2018-02-21","close":5930.0},{"date":"2018-02-22","close":6000.0},{"date":"2018-02-23","close":6010.0},{"date":"2018-02-26","close":6010.0},{"date":"2018-02-27","close":5950.0},{"date":"2018-02-28","close":5820.0},{"date":"2018-03-02","close":5710.0},{"date":"2018-03-05","close":5610.0},{"date":"2018-03-06","close":5780.0},{"date":"2018-03-07","close":5740.0},{"date":"2018-03-08","close":5700.0},{"date":"2018-03-09","close":5700.0},{"date":"2018-03-12","close":5700.0},{"date":"2018-03-13","close":5840.0},{"date":"2018-03-14","close":5670.0},{"date":"2018-03-15","close":5600.0},{"date":"2018-03-16","close":5590.0},{"date":"2018-03-19","close":5450.0},{"date":"2018-03-20","close":5440.0},{"date":"2018-03-21","close":5430.0},{"date":"2018-03-22","close":5370.0},{"date":"2018-03-23","close":5240.0},{"date":"2018-03-26","close":5290.0},{"date":"2018-03-27","close":5290.0},{"date":"2018-03-28","close":5150.0},{"date":"2018-03-29","close":5160.0},{"date":"2018-03-30","close":5190.0},{"date":"2018-04-02","close":5230.0},{"date":"2018-04-03","close":5260.0},{"date":"2018-04-04","close":5200.0},{"date":"2018-04-05","close":5210.0},{"date":"2018-04-06","close":5100.0},{"date":"2018-04-09","close":5100.0},{"date":"2018-04-10","close":5080.0},{"date":"2018-04-11","close":5080.0},{"date":"2018-04-12","close":5140.0},{"date":"2018-04-13","close":5170.0},{"date":"2018-04-16","close":5160.0},{"date":"2018-04-17","close":5130.0},{"date":"2018-04-18","close":5260.0},{"date":"2018-04-19","close":5190.0},{"date":"2018-04-20","close":5220.0},{"date":"2018-04-23","close":5150.0},{"date":"2018-04-24","close":5120.0},{"date":"2018-04-25","close":5050.0},{"date":"2018-04-26","close":5120.0},{"date":"2018-04-27","close":5150.0},{"date":"2018-04-30","close":4980.0},{"date":"2018-05-02","close":4975.0},{"date":"2018-05-03","close":5040.0},{"date":"2018-05-04","close":5210.0},{"date":"2018-05-08","close":5310.0},{"date":"2018-05-09","close":5350.0},{"date":"2018-05-10","close":5360.0},{"date":"2018-05-11","close":5430.0},{"date":"2018-05-14","close":5440.0},{"date":"2018-05-15","close":5370.0},{"date":"2018-05-16","close":5160.0},{"date":"2018-05-17","close":5290.0},{"date":"2018-05-18","close":5340.0},{"date":"2018-05-21","close":5240.0},{"date":"2018-05-23","close":5250.0},{"date":"2018-05-24","close":5320.0},{"date":"2018-05-25","close":5200.0},{"date":"2018-05-28","close":5200.0},{"date":"2018-05-29","close":5260.0},{"date":"2018-05-30","close":5310.0},{"date":"2018-05-31","close":5470.0},{"date":"2018-06-01","close":5490.0},{"date":"2018-06-04","close":5450.0},{"date":"2018-06-05","close":5350.0},{"date":"2018-06-07","close":5280.0},{"date":"2018-06-08","close":5290.0},{"date":"2018-06-11","close":5370.0},{"date":"2018-06-12","close":5250.0},{"date":"2018-06-14","close":5140.0},{"date":"2018-06-15","close":5080.0},{"date":"2018-06-18","close":4860.0},{"date":"2018-06-19","close":4710.0},{"date":"2018-06-20","close":4660.0},{"date":"2018-06-21","close":4640.0},{"date":"2018-06-22","close":4610.0},{"date":"2018-06-25","close":4600.0},{"date":"2018-06-26","close":4550.0},{"date":"2018-06-27","close":4370.0},{"date":"2018-06-28","close":4365.0},{"date":"2018-06-29","close":4325.0},{"date":"2018-07-02","close":4000.0},{"date":"2018-07-03","close":4075.0},{"date":"2018-07-04","close":4220.0},{"date":"2018-07-05","close":4295.0},{"date":"2018-07-06","close":4305.0},{"date":"2018-07-09","close":4245.0},{"date":"2018-07-10","close":4345.0},{"date":"2018-07-11","close":4345.0},{"date":"2018-07-12","close":4480.0},{"date":"2018-07-13","close":4470.0},{"date":"2018-07-16","close":4465.0},{"date":"2018-07-17","close":4460.0},{"date":"2018-07-18","close":4440.0},{"date":"2018-07-19","close":4435.0},{"date":"2018-07-20","close":4410.0},{"date":"2018-07-23","close":4060.0},{"date":"2018-07-24","close":4060.0},{"date":"2018-07-25","close":4040.0},{"date":"2018-07-26","close":4140.0},{"date":"2018-07-27","close":4155.0},{"date":"2018-07-30","close":4230.0},{"date":"2018-07-31","close":4250.0},{"date":"2018-08-01","close":4160.0},{"date":"2018-08-02","close":4160.0},{"date":"2018-08-03","close":4210.0},{"date":"2018-08-06","close":4205.0},{"date":"2018-08-07","close":4150.0},{"date":"2018-08-08","close":4175.0},{"date":"2018-08-09","close":4235.0},{"date":"2018-08-10","close":4205.0},{"date":"2018-08-13","close":3960.0},{"date":"2018-08-14","close":4015.0},{"date":"2018-08-16","close":3990.0},{"date":"2018-08-17","close":4060.0},{"date":"2018-08-20","close":4060.0},{"date":"2018-08-21","close":4055.0},{"date":"2018-08-22","close":4130.0},{"date":"2018-08-23","close":4155.0},{"date":"2018-08-24","close":4150.0},{"date":"2018-08-27","close":4100.0},{"date":"2018-08-28","close":4105.0},{"date":"2018-08-29","close":4120.0},{"date":"2018-08-30","close":4100.0},{"date":"2018-08-31","close":4135.0},{"date":"2018-09-03","close":4090.0},{"date":"2018-09-04","close":4355.0},{"date":"2018-09-05","close":4980.0},{"date":"2018-09-06","close":5080.0},{"date":"2018-09-07","close":5000.0},{"date":"2018-09-10","close":5000.0},{"date":"2018-09-11","close":4885.0},{"date":"2018-09-12","close":4600.0},{"date":"2018-09-13","close":4650.0},{"date":"2018-09-14","close":4650.0},{"date":"2018-09-17","close":4715.0},{"date":"2018-09-18","close":4690.0},{"date":"2018-09-19","close":4595.0},{"date":"2018-09-20","close":4590.0},{"date":"2018-09-21","close":4700.0},{"date":"2018-09-27","close":4670.0},{"date":"2018-09-28","close":4630.0},{"date":"2018-10-01","close":4515.0},{"date":"2018-10-02","close":4515.0},{"date":"2018-10-04","close":4500.0},{"date":"2018-10-05","close":4295.0},{"date":"2018-10-08","close":4195.0},{"date":"2018-10-10","close":3950.0},{"date":"2018-10-11","close":3635.0},{"date":"2018-10-12","close":3645.0},{"date":"2018-10-15","close":3700.0},{"date":"2018-10-16","close":3765.0},{"date":"2018-10-17","close":3865.0},{"date":"2018-10-18","close":3715.0},{"date":"2018-10-19","close":3660.0},{"date":"2018-10-22","close":3690.0},{"date":"2018-10-23","close":3580.0},{"date":"2018-10-24","close":3430.0},{"date":"2018-10-25","close":3235.0},{"date":"2018-10-26","close":3055.0},{"date":"2018-10-29","close":2945.0},{"date":"2018-10-30","close":2930.0},{"date":"2018-10-31","close":3175.0},{"date":"2018-11-01","close":3150.0},{"date":"2018-11-02","close":3260.0},{"date":"2018-11-05","close":3295.0},{"date":"2018-11-06","close":3430.0},{"date":"2018-11-07","close":3535.0},{"date":"2018-11-08","close":4595.0},{"date":"2018-11-09","close":4730.0},{"date":"2018-11-12","close":4480.0},{"date":"2018-11-13","close":4390.0},{"date":"2018-11-14","close":5110.0},{"date":"2018-11-15","close":5240.0},{"date":"2018-11-16","close":5240.0},{"date":"2018-11-19","close":5590.0},{"date":"2018-11-20","close":5610.0},{"date":"2018-11-21","close":5850.0},{"date":"2018-11-22","close":5890.0},{"date":"2018-11-23","close":6210.0},{"date":"2018-11-26","close":6100.0},{"date":"2018-11-27","close":5940.0},{"date":"2018-11-28","close":5540.0},{"date":"2018-11-29","close":5580.0},{"date":"2018-11-30","close":5790.0},{"date":"2018-12-03","close":6200.0},{"date":"2018-12-04","close":6470.0},{"date":"2018-12-05","close":6400.0},{"date":"2018-12-06","close":5300.0},{"date":"2018-12-07","close":5250.0},{"date":"2018-12-10","close":6090.0},{"date":"2018-12-11","close":6040.0},{"date":"2018-12-12","close":5760.0},{"date":"2018-12-13","close":5760.0},{"date":"2018-12-14","close":6390.0},{"date":"2018-12-17","close":6870.0},{"date":"2018-12-18","close":6860.0},{"date":"2018-12-19","close":7410.0},{"date":"2018-12-20","close":6810.0},{"date":"2018-12-21","close":7250.0},{"date":"2018-12-24","close":7210.0},{"date":"2018-12-26","close":7170.0},{"date":"2018-12-27","close":6740.0},{"date":"2018-12-28","close":7120.0},{"date":"2019-01-02","close":6800.0},{"date":"2019-01-03","close":5920.0},{"date":"2019-01-04","close":6500.0},{"date":"2019-01-07","close":6890.0},{"date":"2019-01-08","close":7000.0},{"date":"2019-01-09","close":7050.0},{"date":"2019-01-10","close":7030.0},{"date":"2019-01-11","close":6620.0},{"date":"2019-01-14","close":7040.0},{"date":"2019-01-15","close":7300.0},{"date":"2019-01-16","close":7500.0},{"date":"2019-01-17","close":8020.0},{"date":"2019-01-18","close":8170.0},{"date":"2019-01-21","close":7800.0},{"date":"2019-01-22","close":7770.0},{"date":"2019-01-23","close":7540.0},{"date":"2019-01-24","close":8420.0},{"date":"2019-01-25","close":8850.0},{"date":"2019-01-28","close":8710.0},{"date":"2019-01-29","close":9080.0},{"date":"2019-01-30","close":9060.0},{"date":"2019-01-31","close":8910.0},{"date":"2019-02-01","close":8600.0},{"date":"2019-02-07","close":8000.0},{"date":"2019-02-08","close":8290.0},{"date":"2019-02-11","close":8130.0},{"date":"2019-02-12","close":7800.0},{"date":"2019-02-13","close":7840.0},{"date":"2019-02-14","close":7890.0},{"date":"2019-02-15","close":7840.0},{"date":"2019-02-18","close":7650.0},{"date":"2019-02-19","close":7560.0},{"date":"2019-02-20","close":7660.0},{"date":"2019-02-21","close":7380.0},{"date":"2019-02-22","close":7430.0},{"date":"2019-02-25","close":7730.0},{"date":"2019-02-26","close":7740.0},{"date":"2019-02-27","close":7650.0},{"date":"2019-02-28","close":7380.0},{"date":"2019-03-04","close":6900.0},{"date":"2019-03-05","close":7240.0},{"date":"2019-03-06","close":7140.0},{"date":"2019-03-07","close":6850.0},{"date":"2019-03-08","close":6930.0},{"date":"2019-03-11","close":6800.0},{"date":"2019-03-12","close":6750.0},{"date":"2019-03-13","close":6530.0},{"date":"2019-03-14","close":6670.0},{"date":"2019-03-15","close":6590.0},{"date":"2019-03-18","close":6490.0},{"date":"2019-03-19","close":6540.0},{"date":"2019-03-20","close":6460.0},{"date":"2019-03-21","close":6400.0},{"date":"2019-03-22","close":6400.0},{"date":"2019-03-25","close":6480.0},{"date":"2019-03-26","close":6420.0},{"date":"2019-03-27","close":6200.0},{"date":"2019-03-28","close":6310.0},{"date":"2019-03-29","close":6260.0},{"date":"2019-04-01","close":6060.0},{"date":"2019-04-02","close":6550.0},{"date":"2019-04-03","close":6560.0},{"date":"2019-04-04","close":6300.0},{"date":"2019-04-05","close":6210.0},{"date":"2019-04-08","close":6210.0},{"date":"2019-04-09","close":6490.0},{"date":"2019-04-10","close":6480.0},{"date":"2019-04-11","close":6190.0},{"date":"2019-04-12","close":6500.0},{"date":"2019-04-15","close":7830.0},{"date":"2019-04-16","close":7040.0},{"date":"2019-04-17","close":6260.0},{"date":"2019-04-18","close":6120.0},{"date":"2019-04-19","close":5910.0},{"date":"2019-04-22","close":6080.0},{"date":"2019-04-23","close":6100.0},{"date":"2019-04-24","close":6030.0},{"date":"2019-04-25","close":5830.0},{"date":"2019-04-26","close":5720.0},{"date":"2019-04-29","close":5520.0},{"date":"2019-04-30","close":5560.0},{"date":"2019-05-02","close":5130.0},{"date":"2019-05-03","close":5020.0},{"date":"2019-05-07","close":4875.0},{"date":"2019-05-08","close":4850.0},{"date":"2019-05-09","close":4780.0},{"date":"2019-05-10","close":4910.0},{"date":"2019-05-13","close":4790.0},{"date":"2019-05-14","close":4800.0},{"date":"2019-05-15","close":4860.0},{"date":"2019-05-16","close":5050.0},{"date":"2019-05-17","close":5000.0},{"date":"2019-05-20","close":4930.0},{"date":"2019-05-21","close":4985.0},{"date":"2019-05-22","close":4975.0},{"date":"2019-05-23","close":4990.0},{"date":"2019-05-24","close":4955.0},{"date":"2019-05-27","close":4890.0},{"date":"2019-05-28","close":4895.0},{"date":"2019-05-29","close":4815.0},{"date":"2019-05-30","close":4700.0},{"date":"2019-05-31","close":4720.0},{"date":"2019-06-03","close":4655.0},{"date":"2019-06-04","close":4395.0},{"date":"2019-06-05","close":4280.0},{"date":"2019-06-07","close":4370.0},{"date":"2019-06-10","close":4465.0},{"date":"2019-06-11","close":4690.0},{"date":"2019-06-12","close":4700.0},{"date":"2019-06-13","close":4725.0},{"date":"2019-06-14","close":4890.0},{"date":"2019-06-17","close":5100.0},{"date":"2019-06-18","close":5000.0},{"date":"2019-06-19","close":5030.0},{"date":"2019-06-20","close":4935.0},{"date":"2019-06-21","close":4735.0},{"date":"2019-06-24","close":4475.0},{"date":"2019-06-25","close":4500.0},{"date":"2019-06-26","close":4325.0},{"date":"2019-06-27","close":4160.0},{"date":"2019-06-28","close":3940.0},{"date":"2019-07-01","close":4115.0},{"date":"2019-07-02","close":4180.0},{"date":"2019-07-03","close":4570.0},{"date":"2019-07-04","close":4295.0},{"date":"2019-07-05","close":4300.0},{"date":"2019-07-08","close":3950.0},{"date":"2019-07-09","close":3650.0},{"date":"2019-07-10","close":3795.0},{"date":"2019-07-11","close":3965.0},{"date":"2019-07-12","close":3965.0},{"date":"2019-07-15","close":3940.0},{"date":"2019-07-16","close":3795.0},{"date":"2019-07-17","close":3675.0},{"date":"2019-07-18","close":3830.0},{"date":"2019-07-19","close":3795.0},{"date":"2019-07-22","close":3780.0},{"date":"2019-07-23","close":3650.0},{"date":"2019-07-24","close":3550.0},{"date":"2019-07-25","close":3645.0},{"date":"2019-07-26","close":3990.0},{"date":"2019-07-29","close":3700.0},{"date":"2019-07-30","close":3500.0},{"date":"2019-07-31","close":3610.0},{"date":"2019-08-01","close":3410.0},{"date":"2019-08-02","close":3410.0},{"date":"2019-08-05","close":3065.0},{"date":"2019-08-06","close":2845.0},{"date":"2019-08-07","close":2970.0},{"date":"2019-08-08","close":3015.0},{"date":"2019-08-09","close":3035.0},{"date":"2019-08-12","close":3110.0},{"date":"2019-08-13","close":3110.0},{"date":"2019-08-14","close":3210.0},{"date":"2019-08-16","close":2250.0},{"date":"2019-08-19","close":2065.0},{"date":"2019-08-20","close":2210.0},{"date":"2019-08-21","close":2265.0},{"date":"2019-08-22","close":2230.0},{"date":"2019-08-23","close":2225.0},{"date":"2019-08-26","close":2110.0},{"date":"2019-08-27","close":2110.0},{"date":"2019-08-28","close":2170.0},{"date":"2019-08-29","close":2125.0},{"date":"2019-08-30","close":2210.0},{"date":"2019-09-02","close":2205.0},{"date":"2019-09-03","close":2195.0},{"date":"2019-09-04","close":2220.0},{"date":"2019-09-05","close":2350.0},{"date":"2019-09-06","close":2595.0},{"date":"2019-09-09","close":2660.0},{"date":"2019-09-10","close":2630.0},{"date":"2019-09-11","close":2675.0},{"date":"2019-09-16","close":2670.0},{"date":"2019-09-17","close":2730.0},{"date":"2019-09-18","close":2940.0},{"date":"2019-09-19","close":2880.0},{"date":"2019-09-20","close":2805.0},{"date":"2019-09-23","close":2730.0},{"date":"2019-09-24","close":2800.0},{"date":"2019-09-25","close":2760.0},{"date":"2019-09-26","close":2955.0},{"date":"2019-09-27","close":3090.0},{"date":"2019-09-30","close":2915.0},{"date":"2019-10-01","close":2915.0},{"date":"2019-10-02","close":2915.0},{"date":"2019-10-04","close":2885.0},{"date":"2019-10-07","close":2845.0},{"date":"2019-10-08","close":2825.0},{"date":"2019-10-10","close":2790.0},{"date":"2019-10-11","close":2780.0},{"date":"2019-10-14","close":2765.0},{"date":"2019-10-15","close":2875.0},{"date":"2019-10-16","close":2850.0},{"date":"2019-10-17","close":2800.0},{"date":"2019-10-18","close":2775.0},{"date":"2019-10-21","close":2715.0},{"date":"2019-10-22","close":2635.0},{"date":"2019-10-23","close":2485.0},{"date":"2019-10-24","close":2395.0},{"date":"2019-10-25","close":2445.0},{"date":"2019-10-28","close":2370.0},{"date":"2019-10-29","close":2330.0},{"date":"2019-10-30","close":2325.0},{"date":"2019-10-31","close":2335.0},{"date":"2019-11-01","close":2435.0},{"date":"2019-11-04","close":2430.0},{"date":"2019-11-05","close":2415.0},{"date":"2019-11-06","close":2300.0},{"date":"2019-11-07","close":2290.0},{"date":"2019-11-08","close":2280.0},{"date":"2019-11-11","close":2320.0},{"date":"2019-11-12","close":2260.0},{"date":"2019-11-13","close":2280.0},{"date":"2019-11-14","close":2295.0},{"date":"2019-11-15","close":2305.0},{"date":"2019-11-18","close":2265.0},{"date":"2019-11-19","close":2180.0},{"date":"2019-11-20","close":2080.0},{"date":"2019-11-21","close":1990.0},{"date":"2019-11-22","close":2010.0},{"date":"2019-11-25","close":1995.0},{"date":"2019-11-26","close":1950.0},{"date":"2019-11-27","close":1870.0},{"date":"2019-11-28","close":1755.0},{"date":"2019-11-29","close":1585.0},{"date":"2019-12-02","close":2060.0},{"date":"2019-12-03","close":2675.0},{"date":"2019-12-04","close":2655.0},{"date":"2019-12-05","close":2260.0},{"date":"2019-12-06","close":2245.0},{"date":"2019-12-09","close":2230.0},{"date":"2019-12-10","close":2125.0},{"date":"2019-12-11","close":2095.0},{"date":"2019-12-12","close":2035.0},{"date":"2019-12-13","close":2075.0},{"date":"2019-12-16","close":2050.0},{"date":"2019-12-17","close":2070.0},{"date":"2019-12-18","close":1995.0},{"date":"2019-12-19","close":2065.0},{"date":"2019-12-20","close":2030.0},{"date":"2019-12-23","close":2020.0},{"date":"2019-12-24","close":1980.0},{"date":"2019-12-26","close":2080.0},{"date":"2019-12-27","close":2010.0},{"date":"2019-12-30","close":2035.0},{"date":"2020-01-02","close":2035.0},{"date":"2020-01-03","close":2000.0},{"date":"2020-01-06","close":1980.0},{"date":"2020-01-07","close":2015.0},{"date":"2020-01-08","close":1945.0},{"date":"2020-01-09","close":1980.0},{"date":"2020-01-10","close":2020.0},{"date":"2020-01-13","close":2040.0},{"date":"2020-01-14","close":2075.0},{"date":"2020-01-15","close":2100.0},{"date":"2020-01-16","close":2075.0},{"date":"2020-01-17","close":2055.0},{"date":"2020-01-20","close":2060.0},{"date":"2020-01-21","close":2080.0},{"date":"2020-01-22","close":2135.0},{"date":"2020-01-23","close":2115.0},{"date":"2020-01-28","close":2170.0},{"date":"2020-01-29","close":2245.0},{"date":"2020-01-30","close":2310.0},{"date":"2020-01-31","close":2360.0},{"date":"2020-02-03","close":2270.0},{"date":"2020-02-04","close":2425.0},{"date":"2020-02-05","close":2490.0},{"date":"2020-02-06","close":2440.0},{"date":"2020-02-07","close":2370.0},{"date":"2020-02-10","close":2310.0},{"date":"2020-02-11","close":2300.0},{"date":"2020-02-12","close":2310.0},{"date":"2020-02-13","close":2315.0},{"date":"2020-02-14","close":2230.0},{"date":"2020-02-17","close":2285.0},{"date":"2020-02-18","close":2315.0},{"date":"2020-02-19","close":2355.0},{"date":"2020-02-20","close":2480.0},{"date":"2020-02-21","close":2645.0},{"date":"2020-02-24","close":2545.0},{"date":"2020-02-25","close":2610.0},{"date":"2020-02-26","close":2670.0},{"date":"2020-02-27","close":2685.0},{"date":"2020-02-28","close":2675.0},{"date":"2020-03-02","close":2575.0},{"date":"2020-03-03","close":2515.0},{"date":"2020-03-04","close":2540.0},{"date":"2020-03-05","close":2560.0},{"date":"2020-03-06","close":2615.0},{"date":"2020-03-09","close":2545.0},{"date":"2020-03-10","close":2470.0},{"date":"2020-03-11","close":2565.0},{"date":"2020-03-12","close":2555.0},{"date":"2020-03-13","close":2495.0},{"date":"2020-03-16","close":2460.0},{"date":"2020-03-17","close":2445.0},{"date":"2020-03-18","close":2540.0},{"date":"2020-03-19","close":2305.0},{"date":"2020-03-20","close":2405.0},{"date":"2020-03-23","close":2525.0},{"date":"2020-03-24","close":2390.0},{"date":"2020-03-25","close":2500.0},{"date":"2020-03-26","close":2450.0},{"date":"2020-03-27","close":2750.0},{"date":"2020-03-30","close":3450.0},{"date":"2020-03-31","close":3520.0},{"date":"2020-04-01","close":3310.0},{"date":"2020-04-02","close":3455.0},{"date":"2020-04-03","close":3550.0},{"date":"2020-04-06","close":3740.0},{"date":"2020-04-07","close":3675.0},{"date":"2020-04-08","close":3700.0},{"date":"2020-04-09","close":3620.0},{"date":"2020-04-10","close":3740.0},{"date":"2020-04-13","close":3470.0},{"date":"2020-04-14","close":3550.0},{"date":"2020-04-16","close":3575.0},{"date":"2020-04-17","close":3450.0},{"date":"2020-04-20","close":3765.0},{"date":"2020-04-21","close":3405.0},{"date":"2020-04-22","close":3390.0},{"date":"2020-04-23","close":3410.0},{"date":"2020-04-24","close":3400.0},{"date":"2020-04-27","close":3385.0},{"date":"2020-04-28","close":3300.0},{"date":"2020-04-29","close":3190.0},{"date":"2020-05-04","close":3125.0},{"date":"2020-05-06","close":3080.0},{"date":"2020-05-07","close":3030.0},{"date":"2020-05-08","close":3275.0},{"date":"2020-05-11","close":3195.0},{"date":"2020-05-12","close":3360.0},{"date":"2020-05-13","close":3570.0},{"date":"2020-05-14","close":3525.0},{"date":"2020-05-15","close":3440.0},{"date":"2020-05-18","close":3530.0},{"date":"2020-05-19","close":3580.0},{"date":"2020-05-20","close":3530.0},{"date":"2020-05-21","close":3540.0},{"date":"2020-05-22","close":3400.0},{"date":"2020-05-25","close":3380.0},{"date":"2020-05-26","close":3470.0},{"date":"2020-05-27","close":3540.0},{"date":"2020-05-28","close":3470.0},{"date":"2020-05-29","close":3460.0},{"date":"2020-06-01","close":3420.0},{"date":"2020-06-02","close":3555.0},{"date":"2020-06-03","close":3550.0},{"date":"2020-06-04","close":3570.0},{"date":"2020-06-05","close":3630.0},{"date":"2020-06-08","close":3570.0},{"date":"2020-06-09","close":3485.0},{"date":"2020-06-10","close":3420.0},{"date":"2020-06-11","close":3365.0},{"date":"2020-06-12","close":3210.0},{"date":"2020-06-15","close":2905.0},{"date":"2020-06-16","close":2950.0},{"date":"2020-06-17","close":2910.0},{"date":"2020-06-18","close":3060.0},{"date":"2020-06-19","close":3285.0},{"date":"2020-06-22","close":3320.0},{"date":"2020-06-23","close":3105.0},{"date":"2020-06-24","close":3160.0},{"date":"2020-06-25","close":3215.0},{"date":"2020-06-26","close":3250.0},{"date":"2020-06-29","close":3120.0},{"date":"2020-06-30","close":3220.0},{"date":"2020-07-01","close":3170.0},{"date":"2020-07-02","close":3270.0},{"date":"2020-07-03","close":3415.0},{"date":"2020-07-06","close":3325.0},{"date":"2020-07-07","close":3350.0},{"date":"2020-07-08","close":3370.0},{"date":"2020-07-09","close":3420.0},{"date":"2020-07-10","close":3430.0},{"date":"2020-07-13","close":3450.0},{"date":"2020-07-14","close":3380.0},{"date":"2020-07-15","close":3505.0},{"date":"2020-07-16","close":3450.0},{"date":"2020-07-17","close":3540.0},{"date":"2020-07-20","close":3470.0},{"date":"2020-07-21","close":3450.0},{"date":"2020-07-22","close":3720.0},{"date":"2020-07-23","close":3615.0},{"date":"2020-07-24","close":3450.0},{"date":"2020-07-27","close":3650.0},{"date":"2020-07-28","close":3530.0},{"date":"2020-07-29","close":3570.0},{"date":"2020-07-30","close":3840.0},{"date":"2020-07-31","close":3655.0},{"date":"2020-08-03","close":3705.0},{"date":"2020-08-04","close":3570.0},{"date":"2020-08-05","close":3560.0},{"date":"2020-08-06","close":3490.0},{"date":"2020-08-07","close":3585.0},{"date":"2020-08-10","close":3540.0},{"date":"2020-08-11","close":3470.0},{"date":"2020-08-12","close":3410.0},{"date":"2020-08-13","close":3485.0},{"date":"2020-08-14","close":3410.0},{"date":"2020-08-18","close":3300.0},{"date":"2020-08-19","close":3180.0},{"date":"2020-08-20","close":3030.0},{"date":"2020-08-21","close":3110.0},{"date":"2020-08-24","close":3140.0},{"date":"2020-08-25","close":3295.0},{"date":"2020-08-26","close":3295.0},{"date":"2020-08-27","close":3150.0},{"date":"2020-08-28","close":3245.0},{"date":"2020-08-31","close":3280.0},{"date":"2020-09-01","close":3280.0},{"date":"2020-09-02","close":3305.0},{"date":"2020-09-03","close":3355.0},{"date":"2020-09-04","close":3355.0},{"date":"2020-09-07","close":3400.0},{"date":"2020-09-08","close":3360.0},{"date":"2020-09-09","close":3375.0},{"date":"2020-09-10","close":3330.0},{"date":"2020-09-11","close":3320.0},{"date":"2020-09-14","close":3325.0},{"date":"2020-09-15","close":3540.0},{"date":"2020-09-16","close":3490.0},{"date":"2020-09-17","close":3450.0},{"date":"2020-09-18","close":3475.0},{"date":"2020-09-21","close":3445.0},{"date":"2020-09-22","close":3375.0},{"date":"2020-09-23","close":3375.0},{"date":"2020-09-24","close":3360.0},{"date":"2020-09-25","close":3370.0},{"date":"2020-09-28","close":3465.0},{"date":"2020-09-29","close":3470.0},{"date":"2020-10-05","close":3530.0},{"date":"2020-10-06","close":3530.0},{"date":"2020-10-07","close":3520.0},{"date":"2020-10-08","close":3545.0},{"date":"2020-10-12","close":3595.0},{"date":"2020-10-13","close":3585.0},{"date":"2020-10-14","close":3555.0},{"date":"2020-10-15","close":3525.0},{"date":"2020-10-16","close":3555.0},{"date":"2020-10-19","close":3505.0},{"date":"2020-10-20","close":3420.0},{"date":"2020-10-21","close":3485.0},{"date":"2020-10-22","close":3475.0},{"date":"2020-10-23","close":3300.0},{"date":"2020-10-26","close":3145.0},{"date":"2020-10-27","close":3210.0},{"date":"2020-10-28","close":3210.0},{"date":"2020-10-29","close":3280.0},{"date":"2020-10-30","close":3285.0},{"date":"2020-11-02","close":3285.0},{"date":"2020-11-03","close":3310.0},{"date":"2020-11-04","close":3195.0},{"date":"2020-11-05","close":3270.0},{"date":"2020-11-06","close":3270.0},{"date":"2020-11-09","close":3290.0},{"date":"2020-11-10","close":3245.0},{"date":"2020-11-11","close":3260.0},{"date":"2020-11-12","close":3235.0},{"date":"2020-11-13","close":3220.0},{"date":"2020-11-16","close":3200.0},{"date":"2020-11-17","close":3220.0},{"date":"2020-11-18","close":3210.0},{"date":"2020-11-19","close":3210.0},{"date":"2020-11-20","close":3150.0},{"date":"2020-11-23","close":3275.0},{"date":"2020-11-24","close":3285.0},{"date":"2020-11-25","close":3235.0},{"date":"2020-11-26","close":3165.0},{"date":"2020-11-27","close":3175.0},{"date":"2020-11-30","close":3220.0},{"date":"2020-12-01","close":3200.0},{"date":"2020-12-02","close":3210.0},{"date":"2020-12-03","close":3180.0},{"date":"2020-12-04","close":3145.0},{"date":"2020-12-07","close":3140.0},{"date":"2020-12-08","close":3125.0},{"date":"2020-12-09","close":3110.0},{"date":"2020-12-10","close":3115.0},{"date":"2020-12-11","close":3090.0},{"date":"2020-12-14","close":3140.0},{"date":"2020-12-15","close":3095.0},{"date":"2020-12-16","close":3110.0},{"date":"2020-12-17","close":3115.0},{"date":"2020-12-18","close":3120.0},{"date":"2020-12-21","close":3090.0},{"date":"2020-12-22","close":3000.0},{"date":"2020-12-23","close":2955.0},{"date":"2020-12-24","close":2935.0},{"date":"2020-12-28","close":2905.0},{"date":"2020-12-29","close":2950.0},{"date":"2020-12-30","close":3010.0},{"date":"2021-01-04","close":3060.0},{"date":"2021-01-05","close":3065.0},{"date":"2021-01-06","close":3010.0},{"date":"2021-01-07","close":2960.0},{"date":"2021-01-08","close":2970.0},{"date":"2021-01-11","close":2880.0},{"date":"2021-01-12","close":2975.0},{"date":"2021-01-13","close":3010.0},{"date":"2021-01-14","close":3130.0},{"date":"2021-01-15","close":3180.0},{"date":"2021-01-18","close":3110.0},{"date":"2021-01-19","close":3000.0},{"date":"2021-01-20","close":2985.0},{"date":"2021-01-21","close":3050.0},{"date":"2021-01-22","close":2960.0},{"date":"2021-01-25","close":2940.0},{"date":"2021-01-26","close":2910.0},{"date":"2021-01-27","close":2935.0},{"date":"2021-01-28","close":2900.0},{"date":"2021-01-29","close":2835.0},{"date":"2021-02-01","close":2840.0},{"date":"2021-02-02","close":2885.0},{"date":"2021-02-03","close":2890.0},{"date":"2021-02-04","close":2920.0},{"date":"2021-02-05","close":2855.0},{"date":"2021-02-08","close":2905.0},{"date":"2021-02-09","close":2890.0},{"date":"2021-02-10","close":2935.0},{"date":"2021-02-15","close":2995.0},{"date":"2021-02-16","close":2995.0},{"date":"2021-02-17","close":2955.0},{"date":"2021-02-18","close":2980.0},{"date":"2021-02-19","close":2965.0},{"date":"2021-02-22","close":3000.0},{"date":"2021-02-23","close":3050.0},{"date":"2021-02-24","close":3045.0},{"date":"2021-02-25","close":2990.0},{"date":"2021-02-26","close":2960.0},{"date":"2021-03-02","close":2960.0},{"date":"2021-03-03","close":3150.0},{"date":"2021-03-04","close":3285.0},{"date":"2021-03-05","close":3685.0},{"date":"2021-03-08","close":3500.0},{"date":"2021-03-09","close":3450.0},{"date":"2021-03-10","close":3345.0},{"date":"2021-03-11","close":3310.0},{"date":"2021-03-12","close":3445.0},{"date":"2021-03-15","close":3525.0},{"date":"2021-03-16","close":3485.0},{"date":"2021-03-17","close":3450.0},{"date":"2021-03-18","close":3545.0},{"date":"2021-03-19","close":3565.0},{"date":"2021-03-22","close":3505.0},{"date":"2021-03-23","close":3470.0},{"date":"2021-03-24","close":3415.0},{"date":"2021-03-25","close":3405.0},{"date":"2021-03-26","close":3425.0},{"date":"2021-03-29","close":3480.0},{"date":"2021-03-30","close":3600.0},{"date":"2021-03-31","close":3615.0},{"date":"2021-04-01","close":3640.0},{"date":"2021-04-02","close":3620.0},{"date":"2021-04-05","close":3635.0},{"date":"2021-04-06","close":3665.0},{"date":"2021-04-07","close":3660.0},{"date":"2021-04-08","close":3645.0},{"date":"2021-04-09","close":3750.0},{"date":"2021-04-12","close":3770.0},{"date":"2021-04-13","close":3795.0},{"date":"2021-04-14","close":3815.0},{"date":"2021-04-15","close":3820.0},{"date":"2021-04-16","close":3970.0},{"date":"2021-04-19","close":4450.0},{"date":"2021-04-20","close":4235.0},{"date":"2021-04-21","close":4690.0},{"date":"2021-04-22","close":4690.0},{"date":"2021-04-23","close":4730.0},{"date":"2021-04-26","close":4900.0},{"date":"2021-04-27","close":5090.0},{"date":"2021-04-28","close":5220.0},{"date":"2021-04-29","close":5460.0},{"date":"2021-04-30","close":5450.0},{"date":"2021-05-03","close":4970.0},{"date":"2021-05-04","close":4850.0},{"date":"2021-05-06","close":5020.0},{"date":"2021-05-07","close":5270.0},{"date":"2021-05-10","close":5380.0},{"date":"2021-05-11","close":5300.0},{"date":"2021-05-12","close":5310.0},{"date":"2021-05-13","close":5100.0},{"date":"2021-05-14","close":5110.0},{"date":"2021-05-17","close":4985.0},{"date":"2021-05-18","close":4985.0},{"date":"2021-05-20","close":4970.0},{"date":"2021-05-21","close":4990.0},{"date":"2021-05-24","close":4860.0},{"date":"2021-05-25","close":4955.0},{"date":"2021-05-26","close":5080.0},{"date":"2021-05-27","close":5000.0},{"date":"2021-05-28","close":5030.0},{"date":"2021-05-31","close":5030.0},{"date":"2021-06-01","close":4990.0},{"date":"2021-06-02","close":4940.0},{"date":"2021-06-03","close":4890.0},{"date":"2021-06-04","close":4810.0},{"date":"2021-06-07","close":4790.0},{"date":"2021-06-08","close":4685.0},{"date":"2021-06-09","close":4515.0},{"date":"2021-06-10","close":4675.0},{"date":"2021-06-11","close":4680.0},{"date":"2021-06-14","close":4690.0},{"date":"2021-06-15","close":4685.0},{"date":"2021-06-16","close":4700.0},{"date":"2021-06-17","close":4700.0},{"date":"2021-06-18","close":4690.0},{"date":"2021-06-21","close":4690.0},{"date":"2021-06-22","close":4700.0},{"date":"2021-06-23","close":4725.0},{"date":"2021-06-24","close":4750.0},{"date":"2021-06-25","close":4680.0},{"date":"2021-06-28","close":4650.0},{"date":"2021-06-29","close":4525.0},{"date":"2021-06-30","close":4400.0},{"date":"2021-07-01","close":4530.0},{"date":"2021-07-02","close":4540.0},{"date":"2021-07-05","close":4495.0},{"date":"2021-07-06","close":4480.0},{"date":"2021-07-07","close":4440.0},{"date":"2021-07-08","close":4415.0},{"date":"2021-07-09","close":4345.0},{"date":"2021-07-12","close":4440.0},{"date":"2021-07-13","close":4940.0},{"date":"2021-07-14","close":4875.0},{"date":"2021-07-15","close":4765.0},{"date":"2021-07-16","close":4645.0},{"date":"2021-07-19","close":4560.0},{"date":"2021-07-20","close":4575.0},{"date":"2021-07-21","close":4700.0},{"date":"2021-07-22","close":4580.0},{"date":"2021-07-23","close":4655.0},{"date":"2021-07-26","close":4525.0},{"date":"2021-07-27","close":4570.0},{"date":"2021-07-28","close":4420.0},{"date":"2021-07-29","close":4440.0},{"date":"2021-07-30","close":4440.0},{"date":"2021-08-02","close":4410.0},{"date":"2021-08-03","close":4395.0},{"date":"2021-08-04","close":4445.0},{"date":"2021-08-05","close":4490.0},{"date":"2021-08-06","close":4500.0},{"date":"2021-08-09","close":4485.0},{"date":"2021-08-10","close":4535.0},{"date":"2021-08-11","close":4460.0},{"date":"2021-08-12","close":4465.0},{"date":"2021-08-13","close":4410.0},{"date":"2021-08-17","close":4170.0},{"date":"2021-08-18","close":4040.0},{"date":"2021-08-19","close":3865.0},{"date":"2021-08-20","close":3880.0},{"date":"2021-08-23","close":4010.0},{"date":"2021-08-24","close":4095.0},{"date":"2021-08-25","close":4095.0},{"date":"2021-08-26","close":4050.0},{"date":"2021-08-27","close":3995.0},{"date":"2021-08-30","close":3995.0},{"date":"2021-08-31","close":3990.0},{"date":"2021-09-01","close":4080.0},{"date":"2021-09-02","close":4090.0},{"date":"2021-09-03","close":4075.0},{"date":"2021-09-06","close":3990.0},{"date":"2021-09-07","close":4005.0},{"date":"2021-09-08","close":3980.0},{"date":"2021-09-09","close":3950.0},{"date":"2021-09-10","close":3860.0},{"date":"2021-09-13","close":3860.0},{"date":"2021-09-14","close":3940.0},{"date":"2021-09-15","close":4115.0},{"date":"2021-09-16","close":4105.0},{"date":"2021-09-17","close":4010.0},{"date":"2021-09-23","close":3855.0},{"date":"2021-09-24","close":3795.0},{"date":"2021-09-27","close":3745.0},{"date":"2021-09-28","close":3745.0},{"date":"2021-09-29","close":3645.0},{"date":"2021-09-30","close":3570.0},{"date":"2021-10-01","close":3495.0},{"date":"2021-10-05","close":3250.0},{"date":"2021-10-06","close":3210.0},{"date":"2021-10-07","close":3320.0},{"date":"2021-10-08","close":3400.0},{"date":"2021-10-12","close":3380.0},{"date":"2021-10-13","close":3390.0},{"date":"2021-10-14","close":3460.0},{"date":"2021-10-15","close":3485.0},{"date":"2021-10-18","close":3640.0},{"date":"2021-10-19","close":3635.0},{"date":"2021-10-20","close":3635.0},{"date":"2021-10-21","close":3640.0},{"date":"2021-10-22","close":3490.0},{"date":"2021-10-25","close":3470.0},{"date":"2021-10-26","close":3550.0},{"date":"2021-10-27","close":3630.0},{"date":"2021-10-28","close":3490.0},{"date":"2021-10-29","close":3380.0},{"date":"2021-11-01","close":3490.0},{"date":"2021-11-02","close":3530.0},{"date":"2021-11-03","close":3450.0},{"date":"2021-11-04","close":3400.0},{"date":"2021-11-05","close":3590.0},{"date":"2021-11-08","close":3650.0},{"date":"2021-11-09","close":3620.0},{"date":"2021-11-10","close":3470.0},{"date":"2021-11-11","close":3560.0},{"date":"2021-11-12","close":3630.0},{"date":"2021-11-15","close":3650.0},{"date":"2021-11-16","close":3715.0},{"date":"2021-11-17","close":3730.0},{"date":"2021-11-18","close":3930.0},{"date":"2021-11-19","close":3855.0},{"date":"2021-11-22","close":3890.0},{"date":"2021-11-23","close":3880.0},{"date":"2021-11-24","close":3885.0},{"date":"2021-11-25","close":3895.0},{"date":"2021-11-26","close":3865.0},{"date":"2021-11-29","close":3835.0},{"date":"2021-11-30","close":3460.0},{"date":"2021-12-01","close":3780.0},{"date":"2021-12-02","close":3820.0},{"date":"2021-12-03","close":3900.0},{"date":"2021-12-06","close":3880.0},{"date":"2021-12-07","close":3835.0},{"date":"2021-12-08","close":3845.0},{"date":"2021-12-09","close":3855.0},{"date":"2021-12-10","close":3800.0},{"date":"2021-12-13","close":3700.0},{"date":"2021-12-14","close":3600.0},{"date":"2021-12-15","close":3550.0},{"date":"2021-12-16","close":3495.0},{"date":"2021-12-17","close":3525.0},{"date":"2021-12-20","close":3470.0},{"date":"2021-12-21","close":3460.0},{"date":"2021-12-22","close":3460.0},{"date":"2021-12-23","close":3460.0},{"date":"2021-12-24","close":3465.0},{"date":"2021-12-27","close":3485.0},{"date":"2021-12-28","close":3445.0},{"date":"2021-12-29","close":3600.0},{"date":"2021-12-30","close":3675.0},{"date":"2022-01-03","close":3705.0},{"date":"2022-01-04","close":3750.0},{"date":"2022-01-05","close":3775.0},{"date":"2022-01-06","close":3750.0},{"date":"2022-01-07","close":3720.0},{"date":"2022-01-10","close":3790.0},{"date":"2022-01-11","close":4000.0},{"date":"2022-01-12","close":4075.0},{"date":"2022-01-13","close":3995.0},{"date":"2022-01-14","close":3970.0},{"date":"2022-01-17","close":3870.0},{"date":"2022-01-18","close":3780.0},{"date":"2022-01-19","close":3860.0},{"date":"2022-01-20","close":3895.0},{"date":"2022-01-21","close":3980.0},{"date":"2022-01-24","close":3985.0},{"date":"2022-01-25","close":3980.0},{"date":"2022-01-26","close":3980.0},{"date":"2022-01-27","close":3830.0},{"date":"2022-01-28","close":3850.0},{"date":"2022-02-03","close":3860.0},{"date":"2022-02-04","close":3785.0},{"date":"2022-02-07","close":3760.0},{"date":"2022-02-08","close":3760.0},{"date":"2022-02-09","close":3760.0},{"date":"2022-02-10","close":4050.0},{"date":"2022-02-11","close":3985.0},{"date":"2022-02-14","close":3820.0},{"date":"2022-02-15","close":3815.0},{"date":"2022-02-16","close":3905.0},{"date":"2022-02-17","close":3805.0},{"date":"2022-02-18","close":3860.0},{"date":"2022-02-21","close":3825.0},{"date":"2022-02-22","close":3825.0},{"date":"2022-02-23","close":3825.0},{"date":"2022-02-24","close":3550.0},{"date":"2022-02-25","close":3630.0},{"date":"2022-02-28","close":3630.0},{"date":"2022-03-02","close":3555.0},{"date":"2022-03-03","close":3720.0},{"date":"2022-03-04","close":3720.0},{"date":"2022-03-07","close":3655.0},{"date":"2022-03-08","close":3615.0},{"date":"2022-03-10","close":3615.0},{"date":"2022-03-11","close":3615.0},{"date":"2022-03-14","close":3650.0},{"date":"2022-03-15","close":3650.0},{"date":"2022-03-16","close":3650.0},{"date":"2022-03-17","close":3710.0},{"date":"2022-03-18","close":3690.0},{"date":"2022-03-21","close":3690.0},{"date":"2022-03-22","close":3760.0},{"date":"2022-03-23","close":3800.0},{"date":"2022-03-24","close":3805.0},{"date":"2022-03-25","close":3800.0},{"date":"2022-03-28","close":3820.0},{"date":"2022-03-29","close":3750.0},{"date":"2022-03-30","close":3820.0},{"date":"2022-03-31","close":3965.0},{"date":"2022-04-01","close":4020.0},{"date":"2022-04-04","close":4065.0},{"date":"2022-04-05","close":4065.0},{"date":"2022-04-06","close":4050.0},{"date":"2022-04-07","close":3970.0},{"date":"2022-04-08","close":3920.0},{"date":"2022-04-11","close":3890.0},{"date":"2022-04-12","close":3905.0},{"date":"2022-04-13","close":3925.0},{"date":"2022-04-14","close":4070.0},{"date":"2022-04-15","close":4030.0},{"date":"2022-04-18","close":3990.0},{"date":"2022-04-19","close":4015.0},{"date":"2022-04-20","close":4000.0},{"date":"2022-04-21","close":4025.0},{"date":"2022-04-22","close":3990.0},{"date":"2022-04-25","close":3945.0},{"date":"2022-04-26","close":4000.0},{"date":"2022-04-27","close":3975.0},{"date":"2022-04-28","close":3950.0},{"date":"2022-04-29","close":3980.0},{"date":"2022-05-02","close":3940.0},{"date":"2022-05-03","close":3965.0},{"date":"2022-05-04","close":3920.0},{"date":"2022-05-06","close":3925.0},{"date":"2022-05-09","close":3830.0},{"date":"2022-05-10","close":3790.0},{"date":"2022-05-11","close":3665.0},{"date":"2022-05-12","close":3445.0},{"date":"2022-05-13","close":3585.0},{"date":"2022-05-16","close":3590.0},{"date":"2022-05-17","close":3605.0},{"date":"2022-05-18","close":3675.0},{"date":"2022-05-19","close":3640.0},{"date":"2022-05-20","close":3555.0},{"date":"2022-05-23","close":3560.0},{"date":"2022-05-24","close":3610.0},{"date":"2022-05-25","close":3610.0},{"date":"2022-05-26","close":3615.0},{"date":"2022-05-27","close":3635.0},{"date":"2022-05-30","close":3690.0},{"date":"2022-05-31","close":3695.0},{"date":"2022-06-02","close":3710.0},{"date":"2022-06-03","close":3720.0},{"date":"2022-06-07","close":3695.0},{"date":"2022-06-08","close":3685.0},{"date":"2022-06-09","close":3690.0},{"date":"2022-06-10","close":3740.0},{"date":"2022-06-13","close":3645.0},{"date":"2022-06-14","close":3640.0},{"date":"2022-06-15","close":3595.0},{"date":"2022-06-16","close":3585.0},{"date":"2022-06-17","close":3600.0},{"date":"2022-06-20","close":3690.0},{"date":"2022-06-21","close":3675.0},{"date":"2022-06-22","close":3600.0},{"date":"2022-06-23","close":3630.0},{"date":"2022-06-24","close":3650.0},{"date":"2022-06-27","close":3900.0},{"date":"2022-06-28","close":3900.0},{"date":"2022-06-29","close":4050.0},{"date":"2022-06-30","close":3755.0},{"date":"2022-07-01","close":3810.0},{"date":"2022-07-04","close":4135.0},{"date":"2022-07-05","close":4145.0},{"date":"2022-07-06","close":4070.0},{"date":"2022-07-07","close":4050.0},{"date":"2022-07-08","close":4255.0},{"date":"2022-07-11","close":4415.0},{"date":"2022-07-12","close":4400.0},{"date":"2022-07-13","close":4470.0},{"date":"2022-07-14","close":4470.0},{"date":"2022-07-15","close":4625.0},{"date":"2022-07-18","close":4915.0},{"date":"2022-07-19","close":5020.0},{"date":"2022-07-20","close":5030.0},{"date":"2022-07-21","close":5330.0},{"date":"2022-07-22","close":5790.0},{"date":"2022-07-25","close":4785.0},{"date":"2022-07-26","close":5150.0},{"date":"2022-07-27","close":4670.0},{"date":"2022-07-28","close":4140.0},{"date":"2022-07-29","close":4150.0},{"date":"2022-08-01","close":4110.0},{"date":"2022-08-02","close":4010.0},{"date":"2022-08-03","close":4050.0},{"date":"2022-08-04","close":4065.0},{"date":"2022-08-05","close":4110.0},{"date":"2022-08-08","close":4135.0},{"date":"2022-08-09","close":4190.0},{"date":"2022-08-10","close":4160.0},{"date":"2022-08-11","close":4170.0},{"date":"2022-08-12","close":4160.0},{"date":"2022-08-16","close":4205.0},{"date":"2022-08-17","close":4500.0},{"date":"2022-08-18","close":4570.0},{"date":"2022-08-19","close":4735.0},{"date":"2022-08-22","close":4740.0},{"date":"2022-08-23","close":4760.0},{"date":"2022-08-24","close":4740.0},{"date":"2022-08-25","close":4740.0},{"date":"2022-08-26","close":4700.0},{"date":"2022-08-29","close":4580.0},{"date":"2022-08-30","close":4580.0},{"date":"2022-08-31","close":4455.0},{"date":"2022-09-01","close":4285.0},{"date":"2022-09-02","close":4435.0},{"date":"2022-09-05","close":4300.0},{"date":"2022-09-06","close":4280.0},{"date":"2022-09-07","close":4630.0},{"date":"2022-09-08","close":4580.0},{"date":"2022-09-13","close":4780.0},{"date":"2022-09-14","close":4795.0},{"date":"2022-09-15","close":4630.0},{"date":"2022-09-16","close":4605.0},{"date":"2022-09-19","close":4405.0},{"date":"2022-09-20","close":4600.0},{"date":"2022-09-21","close":4560.0},{"date":"2022-09-22","close":4320.0},{"date":"2022-09-23","close":4100.0},{"date":"2022-09-26","close":3620.0},{"date":"2022-09-27","close":3560.0},{"date":"2022-09-28","close":3730.0},{"date":"2022-09-29","close":3625.0},{"date":"2022-09-30","close":3665.0},{"date":"2022-10-04","close":3710.0},{"date":"2022-10-05","close":3580.0},{"date":"2022-10-06","close":3670.0},{"date":"2022-10-07","close":3675.0},{"date":"2022-10-11","close":3435.0},{"date":"2022-10-12","close":3420.0},{"date":"2022-10-13","close":3190.0},{"date":"2022-10-14","close":3350.0},{"date":"2022-10-17","close":3470.0},{"date":"2022-10-18","close":3550.0},{"date":"2022-10-19","close":3570.0},{"date":"2022-10-20","close":3550.0},{"date":"2022-10-21","close":3540.0},{"date":"2022-10-24","close":3555.0},{"date":"2022-10-25","close":3645.0},{"date":"2022-10-26","close":3565.0},{"date":"2022-10-27","close":3500.0},{"date":"2022-10-28","close":3300.0},{"date":"2022-10-31","close":3270.0},{"date":"2022-11-01","close":3285.0},{"date":"2022-11-02","close":3275.0},{"date":"2022-11-03","close":3260.0},{"date":"2022-11-04","close":3180.0},{"date":"2022-11-07","close":3225.0},{"date":"2022-11-08","close":3325.0},{"date":"2022-11-09","close":3285.0},{"date":"2022-11-10","close":3330.0},{"date":"2022-11-11","close":3255.0},{"date":"2022-11-14","close":3265.0},{"date":"2022-11-15","close":3345.0},{"date":"2022-11-16","close":3485.0},{"date":"2022-11-17","close":3450.0},{"date":"2022-11-18","close":3295.0},{"date":"2022-11-21","close":3105.0},{"date":"2022-11-22","close":3020.0},{"date":"2022-11-23","close":3125.0},{"date":"2022-11-24","close":3165.0},{"date":"2022-11-25","close":3180.0},{"date":"2022-11-28","close":3105.0},{"date":"2022-11-29","close":3130.0},{"date":"2022-11-30","close":3245.0},{"date":"2022-12-01","close":3290.0},{"date":"2022-12-02","close":3500.0},{"date":"2022-12-05","close":3365.0},{"date":"2022-12-06","close":3280.0},{"date":"2022-12-07","close":3315.0},{"date":"2022-12-08","close":3205.0},{"date":"2022-12-09","close":3205.0},{"date":"2022-12-12","close":3150.0},{"date":"2022-12-13","close":3110.0},{"date":"2022-12-14","close":3175.0},{"date":"2022-12-15","close":3265.0},{"date":"2022-12-16","close":3150.0},{"date":"2022-12-19","close":3115.0},{"date":"2022-12-20","close":3110.0},{"date":"2022-12-21","close":3200.0},{"date":"2022-12-22","close":3170.0},{"date":"2022-12-23","close":3150.0},{"date":"2022-12-26","close":3025.0},{"date":"2022-12-27","close":3155.0},{"date":"2022-12-28","close":3030.0},{"date":"2022-12-29","close":3020.0},{"date":"2023-01-02","close":2930.0},{"date":"2023-01-03","close":2975.0},{"date":"2023-01-04","close":3040.0},{"date":"2023-01-05","close":2970.0},{"date":"2023-01-06","close":2940.0},{"date":"2023-01-09","close":2960.0},{"date":"2023-01-10","close":2970.0},{"date":"2023-01-11","close":2965.0},{"date":"2023-01-12","close":2990.0},{"date":"2023-01-13","close":3015.0},{"date":"2023-01-16","close":3430.0},{"date":"2023-01-17","close":4045.0},{"date":"2023-01-18","close":3925.0},{"date":"2023-01-19","close":3890.0},{"date":"2023-01-20","close":3855.0},{"date":"2023-01-25","close":3900.0},{"date":"2023-01-26","close":3825.0},{"date":"2023-01-27","close":4025.0},{"date":"2023-01-30","close":4190.0},{"date":"2023-01-31","close":4190.0},{"date":"2023-02-01","close":4000.0},{"date":"2023-02-02","close":4030.0},{"date":"2023-02-03","close":4300.0},{"date":"2023-02-06","close":4160.0},{"date":"2023-02-07","close":4320.0},{"date":"2023-02-08","close":4400.0},{"date":"2023-02-09","close":4860.0},{"date":"2023-02-10","close":5100.0},{"date":"2023-02-13","close":5080.0},{"date":"2023-02-14","close":4840.0},{"date":"2023-02-15","close":4640.0},{"date":"2023-02-16","close":4565.0},{"date":"2023-02-17","close":4505.0},{"date":"2023-02-20","close":4590.0},{"date":"2023-02-21","close":4460.0},{"date":"2023-02-22","close":4175.0},{"date":"2023-02-23","close":4330.0},{"date":"2023-02-24","close":4450.0},{"date":"2023-02-27","close":4230.0},{"date":"2023-02-28","close":4720.0},{"date":"2023-03-02","close":4650.0},{"date":"2023-03-03","close":4425.0},{"date":"2023-03-06","close":4345.0},{"date":"2023-03-07","close":4205.0},{"date":"2023-03-08","close":4110.0},{"date":"2023-03-09","close":4030.0},{"date":"2023-03-10","close":4265.0},{"date":"2023-03-13","close":4235.0},{"date":"2023-03-14","close":4205.0},{"date":"2023-03-15","close":4580.0},{"date":"2023-03-16","close":4255.0},{"date":"2023-03-17","close":4385.0},{"date":"2023-03-20","close":4150.0},{"date":"2023-03-21","close":4060.0},{"date":"2023-03-22","close":4055.0},{"date":"2023-03-23","close":4075.0},{"date":"2023-03-24","close":4100.0},{"date":"2023-03-27","close":3955.0},{"date":"2023-03-28","close":4020.0},{"date":"2023-03-29","close":3865.0},{"date":"2023-03-30","close":3805.0},{"date":"2023-03-31","close":3720.0},{"date":"2023-04-03","close":3995.0},{"date":"2023-04-04","close":3930.0},{"date":"2023-04-05","close":4140.0},{"date":"2023-04-06","close":3905.0},{"date":"2023-04-07","close":3810.0},{"date":"2023-04-10","close":3670.0},{"date":"2023-04-11","close":3730.0},{"date":"2023-04-12","close":3700.0},{"date":"2023-04-13","close":3750.0},{"date":"2023-04-14","close":3750.0},{"date":"2023-04-17","close":3820.0},{"date":"2023-04-18","close":3680.0},{"date":"2023-04-19","close":3845.0},{"date":"2023-04-20","close":3780.0},{"date":"2023-04-21","close":3630.0},{"date":"2023-04-24","close":3390.0},{"date":"2023-04-25","close":3365.0},{"date":"2023-04-26","close":3320.0},{"date":"2023-04-27","close":3355.0},{"date":"2023-04-28","close":3380.0},{"date":"2023-05-02","close":3455.0},{"date":"2023-05-03","close":3340.0},{"date":"2023-05-04","close":3260.0},{"date":"2023-05-08","close":3295.0},{"date":"2023-05-09","close":3230.0},{"date":"2023-05-10","close":3220.0},{"date":"2023-05-11","close":3240.0},{"date":"2023-05-12","close":3170.0},{"date":"2023-05-15","close":3085.0},{"date":"2023-05-16","close":3120.0},{"date":"2023-05-17","close":3180.0},{"date":"2023-05-18","close":3225.0},{"date":"2023-05-19","close":3275.0},{"date":"2023-05-22","close":3300.0},{"date":"2023-05-23","close":3295.0},{"date":"2023-05-24","close":3240.0},{"date":"2023-05-25","close":3350.0},{"date":"2023-05-26","close":3350.0},{"date":"2023-05-30","close":3460.0},{"date":"2023-05-31","close":3800.0},{"date":"2023-06-01","close":3660.0},{"date":"2023-06-02","close":3610.0},{"date":"2023-06-05","close":3840.0},{"date":"2023-06-07","close":3860.0},{"date":"2023-06-08","close":3895.0},{"date":"2023-06-09","close":3850.0},{"date":"2023-06-12","close":3720.0},{"date":"2023-06-13","close":3745.0},{"date":"2023-06-14","close":3595.0},{"date":"2023-06-15","close":4200.0},{"date":"2023-06-16","close":4115.0},{"date":"2023-06-19","close":4070.0},{"date":"2023-06-20","close":3990.0},{"date":"2023-06-21","close":4030.0},{"date":"2023-06-22","close":3950.0},{"date":"2023-06-23","close":3945.0},{"date":"2023-06-26","close":3905.0},{"date":"2023-06-27","close":3915.0},{"date":"2023-06-28","close":3850.0},{"date":"2023-06-29","close":3715.0},{"date":"2023-06-30","close":3645.0},{"date":"2023-07-03","close":3620.0},{"date":"2023-07-04","close":3660.0},{"date":"2023-07-05","close":3820.0},{"date":"2023-07-06","close":3815.0},{"date":"2023-07-07","close":3765.0},{"date":"2023-07-10","close":3655.0},{"date":"2023-07-11","close":3650.0},{"date":"2023-07-12","close":3690.0},{"date":"2023-07-13","close":3685.0},{"date":"2023-07-14","close":3625.0},{"date":"2023-07-17","close":3700.0},{"date":"2023-07-18","close":3660.0},{"date":"2023-07-19","close":3580.0},{"date":"2023-07-20","close":3455.0},{"date":"2023-07-21","close":3385.0},{"date":"2023-07-24","close":3300.0},{"date":"2023-07-25","close":3170.0},{"date":"2023-07-26","close":3100.0},{"date":"2023-07-27","close":3175.0},{"date":"2023-07-28","close":3330.0},{"date":"2023-07-31","close":3370.0},{"date":"2023-08-01","close":3470.0},{"date":"2023-08-02","close":3480.0},{"date":"2023-08-03","close":3390.0},{"date":"2023-08-04","close":3320.0},{"date":"2023-08-07","close":3345.0},{"date":"2023-08-08","close":3250.0},{"date":"2023-08-09","close":3265.0},{"date":"2023-08-10","close":3270.0},{"date":"2023-08-11","close":3260.0},{"date":"2023-08-14","close":3295.0},{"date":"2023-08-16","close":3105.0},{"date":"2023-08-17","close":3115.0},{"date":"2023-08-18","close":3105.0},{"date":"2023-08-21","close":3120.0},{"date":"2023-08-22","close":3145.0},{"date":"2023-08-23","close":3160.0},{"date":"2023-08-24","close":3225.0},{"date":"2023-08-25","close":3160.0},{"date":"2023-08-28","close":3220.0},{"date":"2023-08-29","close":3265.0},{"date":"2023-08-30","close":3270.0},{"date":"2023-08-31","close":3340.0},{"date":"2023-09-01","close":3225.0},{"date":"2023-09-04","close":3160.0},{"date":"2023-09-05","close":3135.0},{"date":"2023-09-06","close":3190.0},{"date":"2023-09-07","close":3110.0},{"date":"2023-09-08","close":3145.0},{"date":"2023-09-11","close":3195.0},{"date":"2023-09-12","close":3080.0},{"date":"2023-09-13","close":3045.0},{"date":"2023-09-14","close":3100.0},{"date":"2023-09-15","close":3135.0},{"date":"2023-09-18","close":3145.0},{"date":"2023-09-19","close":3200.0},{"date":"2023-09-20","close":3220.0},{"date":"2023-09-21","close":3130.0},{"date":"2023-09-22","close":3095.0},{"date":"2023-09-25","close":3000.0},{"date":"2023-09-26","close":2950.0},{"date":"2023-09-27","close":3000.0},{"date":"2023-10-04","close":2885.0},{"date":"2023-10-05","close":2860.0},{"date":"2023-10-06","close":2970.0},{"date":"2023-10-10","close":2865.0},{"date":"2023-10-11","close":2965.0},{"date":"2023-10-12","close":3035.0},{"date":"2023-10-13","close":3070.0},{"date":"2023-10-16","close":3020.0},{"date":"2023-10-17","close":3080.0},{"date":"2023-10-18","close":3020.0},{"date":"2023-10-19","close":3090.0},{"date":"2023-10-20","close":3015.0},{"date":"2023-10-23","close":2940.0},{"date":"2023-10-24","close":2980.0},{"date":"2023-10-25","close":2900.0},{"date":"2023-10-26","close":2850.0},{"date":"2023-10-27","close":2795.0},{"date":"2023-10-30","close":2895.0},{"date":"2023-10-31","close":2825.0},{"date":"2023-11-01","close":2875.0},{"date":"2023-11-02","close":3030.0},{"date":"2023-11-03","close":3085.0},{"date":"2023-11-06","close":3140.0},{"date":"2023-11-07","close":3175.0},{"date":"2023-11-08","close":3200.0},{"date":"2023-11-09","close":3195.0},{"date":"2023-11-10","close":3100.0},{"date":"2023-11-13","close":3030.0},{"date":"2023-11-14","close":3100.0},{"date":"2023-11-15","close":3110.0},{"date":"2023-11-16","close":3110.0},{"date":"2023-11-17","close":3055.0},{"date":"2023-11-20","close":3075.0},{"date":"2023-11-21","close":3140.0},{"date":"2023-11-22","close":3065.0},{"date":"2023-11-23","close":3065.0},{"date":"2023-11-24","close":3095.0},{"date":"2023-11-27","close":3015.0},{"date":"2023-11-28","close":2965.0},{"date":"2023-11-29","close":2915.0},{"date":"2023-11-30","close":2900.0},{"date":"2023-12-01","close":2900.0},{"date":"2023-12-04","close":2905.0},{"date":"2023-12-05","close":2900.0},{"date":"2023-12-06","close":2925.0},{"date":"2023-12-07","close":2875.0},{"date":"2023-12-08","close":2870.0},{"date":"2023-12-11","close":2910.0},{"date":"2023-12-12","close":2930.0},{"date":"2023-12-13","close":2900.0},{"date":"2023-12-14","close":2935.0},{"date":"2023-12-15","close":2930.0},{"date":"2023-12-18","close":2915.0},{"date":"2023-12-19","close":2915.0},{"date":"2023-12-20","close":3225.0},{"date":"2023-12-21","close":3170.0},{"date":"2023-12-22","close":3115.0},{"date":"2023-12-26","close":3100.0},{"date":"2023-12-27","close":3130.0},{"date":"2023-12-28","close":3165.0},{"date":"2024-01-02","close":3710.0},{"date":"2024-01-03","close":3710.0},{"date":"2024-01-04","close":3790.0},{"date":"2024-01-05","close":3795.0},{"date":"2024-01-08","close":3750.0},{"date":"2024-01-09","close":3835.0},{"date":"2024-01-10","close":3880.0},{"date":"2024-01-11","close":3860.0},{"date":"2024-01-12","close":3750.0},{"date":"2024-01-15","close":3605.0},{"date":"2024-01-16","close":3605.0},{"date":"2024-01-17","close":3650.0},{"date":"2024-01-18","close":3730.0},{"date":"2024-01-19","close":3760.0},{"date":"2024-01-22","close":3890.0},{"date":"2024-01-23","close":4165.0},{"date":"2024-01-24","close":3850.0},{"date":"2024-01-25","close":3900.0},{"date":"2024-01-26","close":3810.0},{"date":"2024-01-29","close":3725.0},{"date":"2024-01-30","close":3675.0},{"date":"2024-01-31","close":3700.0},{"date":"2024-02-01","close":3795.0},{"date":"2024-02-02","close":3755.0},{"date":"2024-02-05","close":3710.0},{"date":"2024-02-06","close":4250.0},{"date":"2024-02-07","close":3950.0},{"date":"2024-02-08","close":3905.0},{"date":"2024-02-13","close":4085.0},{"date":"2024-02-14","close":4090.0},{"date":"2024-02-15","close":3970.0},{"date":"2024-02-16","close":3855.0},{"date":"2024-02-19","close":3785.0},{"date":"2024-02-20","close":3920.0},{"date":"2024-02-21","close":4100.0},{"date":"2024-02-22","close":4080.0},{"date":"2024-02-23","close":4235.0},{"date":"2024-02-26","close":4200.0},{"date":"2024-02-27","close":3990.0},{"date":"2024-02-28","close":4055.0},{"date":"2024-02-29","close":3990.0},{"date":"2024-03-04","close":3900.0},{"date":"2024-03-05","close":3875.0},{"date":"2024-03-06","close":3715.0},{"date":"2024-03-07","close":3570.0},{"date":"2024-03-08","close":3540.0},{"date":"2024-03-11","close":3565.0},{"date":"2024-03-12","close":3600.0},{"date":"2024-03-13","close":3755.0},{"date":"2024-03-14","close":3765.0},{"date":"2024-03-15","close":3875.0},{"date":"2024-03-18","close":3875.0},{"date":"2024-03-19","close":3785.0},{"date":"2024-03-20","close":3720.0},{"date":"2024-03-21","close":3835.0},{"date":"2024-03-22","close":3815.0},{"date":"2024-03-25","close":3790.0},{"date":"2024-03-26","close":3810.0},{"date":"2024-03-27","close":3845.0},{"date":"2024-03-28","close":3880.0},{"date":"2024-03-29","close":3840.0},{"date":"2024-04-01","close":3800.0},{"date":"2024-04-02","close":3685.0},{"date":"2024-04-03","close":3705.0},{"date":"2024-04-04","close":3695.0},{"date":"2024-04-05","close":3505.0},{"date":"2024-04-08","close":3515.0},{"date":"2024-04-09","close":3560.0},{"date":"2024-04-11","close":3610.0},{"date":"2024-04-12","close":3795.0},{"date":"2024-04-15","close":4025.0},{"date":"2024-04-16","close":3830.0},{"date":"2024-04-17","close":4215.0},{"date":"2024-04-18","close":4050.0},{"date":"2024-04-19","close":4000.0},{"date":"2024-04-22","close":4085.0},{"date":"2024-04-23","close":4310.0},{"date":"2024-04-24","close":4235.0},{"date":"2024-04-25","close":4125.0},{"date":"2024-04-26","close":4140.0},{"date":"2024-04-29","close":4250.0},{"date":"2024-04-30","close":4320.0},{"date":"2024-05-02","close":4295.0},{"date":"2024-05-03","close":4145.0},{"date":"2024-05-07","close":4045.0},{"date":"2024-05-08","close":3965.0},{"date":"2024-05-09","close":3960.0},{"date":"2024-05-10","close":4050.0},{"date":"2024-05-13","close":4150.0},{"date":"2024-05-14","close":4135.0},{"date":"2024-05-16","close":4190.0},{"date":"2024-05-17","close":4060.0},{"date":"2024-05-20","close":3960.0},{"date":"2024-05-21","close":3850.0},{"date":"2024-05-22","close":3890.0},{"date":"2024-05-23","close":3940.0},{"date":"2024-05-24","close":3980.0},{"date":"2024-05-27","close":4000.0},{"date":"2024-05-28","close":3950.0},{"date":"2024-05-29","close":3975.0},{"date":"2024-05-30","close":3900.0},{"date":"2024-05-31","close":3930.0},{"date":"2024-06-03","close":4050.0},{"date":"2024-06-04","close":3930.0},{"date":"2024-06-05","close":3785.0},{"date":"2024-06-07","close":3920.0},{"date":"2024-06-10","close":3915.0},{"date":"2024-06-11","close":3895.0},{"date":"2024-06-12","close":3880.0},{"date":"2024-06-13","close":3870.0},{"date":"2024-06-14","close":3865.0},{"date":"2024-06-17","close":3760.0},{"date":"2024-06-18","close":3695.0},{"date":"2024-06-19","close":3565.0},{"date":"2024-06-20","close":3695.0},{"date":"2024-06-21","close":3710.0},{"date":"2024-06-24","close":3950.0},{"date":"2024-06-25","close":4020.0},{"date":"2024-06-26","close":4050.0},{"date":"2024-06-27","close":4015.0},{"date":"2024-06-28","close":4230.0},{"date":"2024-07-01","close":3985.0},{"date":"2024-07-02","close":3945.0},{"date":"2024-07-03","close":3750.0},{"date":"2024-07-04","close":3810.0},{"date":"2024-07-05","close":3760.0},{"date":"2024-07-08","close":3700.0},{"date":"2024-07-09","close":3700.0},{"date":"2024-07-10","close":3735.0},{"date":"2024-07-11","close":3785.0},{"date":"2024-07-12","close":3790.0},{"date":"2024-07-15","close":3820.0},{"date":"2024-07-16","close":3825.0},{"date":"2024-07-17","close":3810.0},{"date":"2024-07-18","close":3770.0},{"date":"2024-07-19","close":3730.0},{"date":"2024-07-22","close":3545.0},{"date":"2024-07-23","close":3555.0},{"date":"2024-07-24","close":3480.0},{"date":"2024-07-25","close":3435.0},{"date":"2024-07-26","close":3420.0},{"date":"2024-07-29","close":3395.0},{"date":"2024-07-30","close":3400.0},{"date":"2024-07-31","close":3365.0},{"date":"2024-08-01","close":3375.0},{"date":"2024-08-02","close":3325.0},{"date":"2024-08-05","close":3090.0},{"date":"2024-08-06","close":3170.0},{"date":"2024-08-07","close":3150.0},{"date":"2024-08-08","close":3100.0},{"date":"2024-08-09","close":3125.0},{"date":"2024-08-12","close":3135.0},{"date":"2024-08-13","close":3085.0},{"date":"2024-08-14","close":3260.0},{"date":"2024-08-16","close":3265.0},{"date":"2024-08-19","close":3200.0},{"date":"2024-08-20","close":3190.0},{"date":"2024-08-21","close":3340.0},{"date":"2024-08-22","close":3285.0},{"date":"2024-08-23","close":3350.0},{"date":"2024-08-26","close":3355.0},{"date":"2024-08-27","close":3515.0},{"date":"2024-08-28","close":3505.0},{"date":"2024-08-29","close":3400.0},{"date":"2024-08-30","close":3350.0},{"date":"2024-09-02","close":3290.0},{"date":"2024-09-03","close":3340.0},{"date":"2024-09-04","close":3540.0},{"date":"2024-09-05","close":3590.0},{"date":"2024-09-06","close":3500.0},{"date":"2024-09-09","close":3495.0},{"date":"2024-09-10","close":3300.0},{"date":"2024-09-11","close":3230.0},{"date":"2024-09-12","close":3230.0},{"date":"2024-09-13","close":3270.0},{"date":"2024-09-19","close":3230.0},{"date":"2024-09-20","close":3210.0},{"date":"2024-09-23","close":3185.0},{"date":"2024-09-24","close":3130.0},{"date":"2024-09-25","close":3155.0},{"date":"2024-09-26","close":3300.0},{"date":"2024-09-27","close":3200.0},{"date":"2024-09-30","close":3065.0},{"date":"2024-10-02","close":3065.0},{"date":"2024-10-04","close":3070.0},{"date":"2024-10-07","close":3100.0},{"date":"2024-10-08","close":3090.0},{"date":"2024-10-10","close":3125.0},{"date":"2024-10-11","close":3090.0},{"date":"2024-10-14","close":3105.0},{"date":"2024-10-15","close":3080.0},{"date":"2024-10-16","close":3080.0},{"date":"2024-10-17","close":3130.0},{"date":"2024-10-18","close":3035.0},{"date":"2024-10-21","close":3110.0},{"date":"2024-10-22","close":3080.0},{"date":"2024-10-23","close":3145.0},{"date":"2024-10-24","close":3170.0},{"date":"2024-10-25","close":3000.0},{"date":"2024-10-28","close":3150.0},{"date":"2024-10-29","close":3065.0},{"date":"2024-10-30","close":3120.0},{"date":"2024-10-31","close":3080.0},{"date":"2024-11-01","close":3145.0},{"date":"2024-11-04","close":3180.0},{"date":"2024-11-05","close":3175.0},{"date":"2024-11-06","close":3260.0},{"date":"2024-11-07","close":3255.0},{"date":"2024-11-08","close":3245.0},{"date":"2024-11-11","close":3200.0},{"date":"2024-11-12","close":3055.0},{"date":"2024-11-13","close":3000.0},{"date":"2024-11-14","close":2960.0},{"date":"2024-11-15","close":3010.0},{"date":"2024-11-18","close":3045.0},{"date":"2024-11-19","close":3105.0},{"date":"2024-11-20","close":3225.0},{"date":"2024-11-21","close":3150.0},{"date":"2024-11-22","close":3150.0},{"date":"2024-11-25","close":3070.0},{"date":"2024-11-26","close":3020.0},{"date":"2024-11-27","close":3070.0},{"date":"2024-11-28","close":3025.0},{"date":"2024-11-29","close":2960.0},{"date":"2024-12-02","close":3030.0},{"date":"2024-12-03","close":3020.0},{"date":"2024-12-04","close":3040.0},{"date":"2024-12-05","close":3030.0},{"date":"2024-12-06","close":2840.0},{"date":"2024-12-09","close":2800.0},{"date":"2024-12-10","close":2810.0},{"date":"2024-12-11","close":2950.0},{"date":"2024-12-12","close":2875.0},{"date":"2024-12-13","close":2885.0},{"date":"2024-12-16","close":2865.0},{"date":"2024-12-17","close":2875.0},{"date":"2024-12-18","close":2875.0},{"date":"2024-12-19","close":2825.0},{"date":"2024-12-20","close":2805.0},{"date":"2024-12-23","close":2800.0},{"date":"2024-12-24","close":2790.0},{"date":"2024-12-26","close":2785.0},{"date":"2024-12-27","close":2730.0},{"date":"2024-12-30","close":2790.0},{"date":"2025-01-02","close":2780.0},{"date":"2025-01-03","close":2785.0},{"date":"2025-01-06","close":2730.0},{"date":"2025-01-07","close":2730.0},{"date":"2025-01-08","close":2710.0},{"date":"2025-01-09","close":2685.0},{"date":"2025-01-10","close":2680.0},{"date":"2025-01-13","close":2700.0},{"date":"2025-01-14","close":2635.0},{"date":"2025-01-15","close":2815.0},{"date":"2025-01-16","close":2815.0},{"date":"2025-01-17","close":2750.0},{"date":"2025-01-20","close":2705.0},{"date":"2025-01-21","close":2530.0},{"date":"2025-01-22","close":2545.0},{"date":"2025-01-23","close":2520.0},{"date":"2025-01-24","close":2480.0},{"date":"2025-01-31","close":2400.0},{"date":"2025-02-03","close":2330.0},{"date":"2025-02-04","close":2400.0},{"date":"2025-02-05","close":2410.0},{"date":"2025-02-06","close":2385.0},{"date":"2025-02-07","close":2340.0},{"date":"2025-02-10","close":2435.0},{"date":"2025-02-11","close":2435.0},{"date":"2025-02-12","close":2415.0},{"date":"2025-02-13","close":2450.0},{"date":"2025-02-14","close":2420.0},{"date":"2025-02-17","close":2425.0},{"date":"2025-02-18","close":2495.0},{"date":"2025-02-19","close":2470.0},{"date":"2025-02-20","close":2455.0},{"date":"2025-02-21","close":2465.0},{"date":"2025-02-24","close":2420.0},{"date":"2025-02-25","close":2420.0},{"date":"2025-02-26","close":2440.0},{"date":"2025-02-27","close":2385.0},{"date":"2025-02-28","close":2220.0},{"date":"2025-03-04","close":2160.0},{"date":"2025-03-05","close":2230.0},{"date":"2025-03-06","close":2230.0},{"date":"2025-03-07","close":2130.0},{"date":"2025-03-10","close":2130.0},{"date":"2025-03-11","close":2190.0},{"date":"2025-03-12","close":2200.0},{"date":"2025-03-13","close":2110.0},{"date":"2025-03-14","close":2105.0},{"date":"2025-03-17","close":2100.0},{"date":"2025-03-18","close":2030.0},{"date":"2025-03-19","close":2015.0},{"date":"2025-03-20","close":1993.0},{"date":"2025-03-21","close":2015.0},{"date":"2025-03-24","close":2000.0},{"date":"2025-03-25","close":2040.0},{"date":"2025-03-26","close":2060.0},{"date":"2025-03-27","close":2050.0},{"date":"2025-03-28","close":2075.0},{"date":"2025-03-31","close":1990.0},{"date":"2025-04-01","close":2075.0},{"date":"2025-04-02","close":2085.0},{"date":"2025-04-03","close":2080.0},{"date":"2025-04-04","close":2140.0},{"date":"2025-04-07","close":2145.0},{"date":"2025-04-08","close":2070.0},{"date":"2025-04-09","close":2065.0},{"date":"2025-04-10","close":2150.0},{"date":"2025-04-11","close":2225.0},{"date":"2025-04-14","close":2310.0},{"date":"2025-04-15","close":2540.0},{"date":"2025-04-16","close":2650.0},{"date":"2025-04-17","close":2655.0},{"date":"2025-04-18","close":2850.0},{"date":"2025-04-21","close":2720.0},{"date":"2025-04-22","close":2640.0},{"date":"2025-04-23","close":2630.0},{"date":"2025-04-24","close":2710.0},{"date":"2025-04-25","close":2750.0},{"date":"2025-04-28","close":2580.0},{"date":"2025-04-29","close":2605.0},{"date":"2025-04-30","close":2520.0},{"date":"2025-05-02","close":2610.0},{"date":"2025-05-07","close":2620.0},{"date":"2025-05-08","close":2625.0},{"date":"2025-05-09","close":2550.0},{"date":"2025-05-12","close":2595.0},{"date":"2025-05-13","close":2585.0},{"date":"2025-05-14","close":2580.0},{"date":"2025-05-15","close":2575.0},{"date":"2025-05-16","close":2570.0},{"date":"2025-05-19","close":2540.0},{"date":"2025-05-20","close":2470.0},{"date":"2025-05-21","close":2425.0},{"date":"2025-05-22","close":2510.0},{"date":"2025-05-23","close":2515.0},{"date":"2025-05-26","close":2465.0},{"date":"2025-05-27","close":2420.0},{"date":"2025-05-28","close":2430.0},{"date":"2025-05-29","close":2380.0},{"date":"2025-05-30","close":2360.0},{"date":"2025-06-02","close":2385.0},{"date":"2025-06-04","close":2420.0},{"date":"2025-06-05","close":2460.0},{"date":"2025-06-09","close":2535.0},{"date":"2025-06-10","close":2530.0},{"date":"2025-06-11","close":2590.0},{"date":"2025-06-12","close":2595.0},{"date":"2025-06-13","close":2565.0},{"date":"2025-06-16","close":2575.0},{"date":"2025-06-17","close":2570.0},{"date":"2025-06-18","close":2715.0},{"date":"2025-06-19","close":2860.0},{"date":"2025-06-20","close":2805.0},{"date":"2025-06-23","close":2735.0},{"date":"2025-06-24","close":2750.0},{"date":"2025-06-25","close":2680.0},{"date":"2025-06-26","close":2600.0},{"date":"2025-06-27","close":2630.0},{"date":"2025-06-30","close":2600.0},{"date":"2025-07-01","close":2620.0},{"date":"2025-07-02","close":2610.0},{"date":"2025-07-03","close":2470.0},{"date":"2025-07-04","close":2405.0},{"date":"2025-07-07","close":2455.0},{"date":"2025-07-08","close":2450.0},{"date":"2025-07-09","close":2450.0},{"date":"2025-07-10","close":2500.0},{"date":"2025-07-11","close":2480.0},{"date":"2025-07-14","close":2480.0},{"date":"2025-07-15","close":2435.0},{"date":"2025-07-16","close":2515.0},{"date":"2025-07-17","close":2915.0},{"date":"2025-07-18","close":3225.0},{"date":"2025-07-21","close":3705.0},{"date":"2025-07-22","close":3160.0},{"date":"2025-07-23","close":2845.0},{"date":"2025-07-24","close":2765.0},{"date":"2025-07-25","close":2875.0},{"date":"2025-07-28","close":2785.0},{"date":"2025-07-29","close":2750.0},{"date":"2025-07-30","close":2690.0},{"date":"2025-07-31","close":2690.0},{"date":"2025-08-01","close":2685.0},{"date":"2025-08-04","close":2690.0},{"date":"2025-08-05","close":2730.0},{"date":"2025-08-06","close":2750.0},{"date":"2025-08-07","close":2640.0},{"date":"2025-08-08","close":2715.0},{"date":"2025-08-11","close":2720.0},{"date":"2025-08-12","close":2715.0},{"date":"2025-08-13","close":2770.0},{"date":"2025-08-14","close":2845.0},{"date":"2025-08-18","close":2925.0},{"date":"2025-08-19","close":2800.0},{"date":"2025-08-20","close":2865.0},{"date":"2025-08-21","close":2840.0},{"date":"2025-08-22","close":2920.0},{"date":"2025-08-25","close":2940.0},{"date":"2025-08-26","close":2875.0},{"date":"2025-08-27","close":2815.0},{"date":"2025-08-28","close":2720.0},{"date":"2025-08-29","close":2660.0},{"date":"2025-09-01","close":2675.0},{"date":"2025-09-02","close":2695.0},{"date":"2025-09-03","close":2670.0},{"date":"2025-09-04","close":2725.0},{"date":"2025-09-05","close":2530.0},{"date":"2025-09-08","close":2600.0},{"date":"2025-09-09","close":2635.0},{"date":"2025-09-10","close":2950.0},{"date":"2025-09-11","close":2820.0},{"date":"2025-09-12","close":2900.0},{"date":"2025-09-15","close":2840.0},{"date":"2025-09-16","close":2785.0},{"date":"2025-09-17","close":2685.0},{"date":"2025-09-18","close":2695.0},{"date":"2025-09-19","close":2710.0},{"date":"2025-09-22","close":2675.0},{"date":"2025-09-23","close":2765.0},{"date":"2025-09-24","close":2680.0},{"date":"2025-09-25","close":2650.0},{"date":"2025-09-26","close":2595.0},{"date":"2025-09-29","close":2715.0},{"date":"2025-09-30","close":2560.0},{"date":"2025-10-01","close":2495.0},{"date":"2025-10-02","close":2450.0},{"date":"2025-10-10","close":2355.0},{"date":"2025-10-13","close":2375.0},{"date":"2025-10-14","close":2335.0},{"date":"2025-10-15","close":2355.0},{"date":"2025-10-16","close":2410.0},{"date":"2025-10-17","close":2355.0},{"date":"2025-10-20","close":2350.0},{"date":"2025-10-21","close":2340.0},{"date":"2025-10-22","close":2380.0},{"date":"2025-10-23","close":2340.0},{"date":"2025-10-24","close":2310.0},{"date":"2025-10-27","close":2265.0},{"date":"2025-10-28","close":2230.0},{"date":"2025-10-29","close":2240.0},{"date":"2025-10-30","close":2150.0},{"date":"2025-10-31","close":2155.0},{"date":"2025-11-03","close":2190.0},{"date":"2025-11-04","close":2190.0},{"date":"2025-11-05","close":2195.0},{"date":"2025-11-06","close":2165.0},{"date":"2025-11-07","close":2040.0},{"date":"2025-11-10","close":2105.0},{"date":"2025-11-11","close":2055.0},{"date":"2025-11-12","close":2095.0},{"date":"2025-11-13","close":2150.0},{"date":"2025-11-14","close":2105.0},{"date":"2025-11-17","close":2165.0},{"date":"2025-11-18","close":2130.0},{"date":"2025-11-19","close":2100.0},{"date":"2025-11-20","close":2090.0},{"date":"2025-11-21","close":2035.0},{"date":"2025-11-24","close":1993.0},{"date":"2025-11-25","close":2005.0},{"date":"2025-11-26","close":2030.0},{"date":"2025-11-27","close":2115.0},{"date":"2025-11-28","close":2105.0},{"date":"2025-12-01","close":2085.0},{"date":"2025-12-02","close":2090.0},{"date":"2025-12-03","close":2045.0},{"date":"2025-12-04","close":2070.0},{"date":"2025-12-05","close":2035.0},{"date":"2025-12-08","close":2030.0},{"date":"2025-12-09","close":2035.0},{"date":"2025-12-10","close":2020.0},{"date":"2025-12-11","close":2000.0},{"date":"2025-12-12","close":1996.0},{"date":"2025-12-15","close":2015.0},{"date":"2025-12-16","close":1984.0},{"date":"2025-12-17","close":2000.0},{"date":"2025-12-18","close":1951.0},{"date":"2025-12-19","close":2005.0},{"date":"2025-12-22","close":2005.0},{"date":"2025-12-23","close":1984.0},{"date":"2025-12-24","close":2075.0},{"date":"2025-12-26","close":2015.0},{"date":"2025-12-29","close":2065.0},{"date":"2025-12-30","close":2005.0},{"date":"2026-01-02","close":2025.0},{"date":"2026-01-05","close":2030.0},{"date":"2026-01-06","close":2000.0},{"date":"2026-01-07","close":1950.0},{"date":"2026-01-08","close":1910.0},{"date":"2026-01-09","close":1913.0},{"date":"2026-01-12","close":1900.0},{"date":"2026-01-13","close":1886.0},{"date":"2026-01-14","close":1898.0},{"date":"2026-01-15","close":1886.0},{"date":"2026-01-16","close":1842.0},{"date":"2026-01-19","close":1743.0},{"date":"2026-01-20","close":1717.0},{"date":"2026-01-21","close":1713.0},{"date":"2026-01-22","close":1715.0},{"date":"2026-01-23","close":1754.0},{"date":"2026-01-26","close":1899.0},{"date":"2026-01-27","close":1899.0},{"date":"2026-01-28","close":1900.0},{"date":"2026-01-29","close":1995.0},{"date":"2026-01-30","close":1982.0},{"date":"2026-02-02","close":1941.0},{"date":"2026-02-03","close":1850.0},{"date":"2026-02-04","close":1877.0},{"date":"2026-02-05","close":1835.0},{"date":"2026-02-06","close":1835.0},{"date":"2026-02-09","close":1791.0},{"date":"2026-02-10","close":1818.0},{"date":"2026-02-11","close":1867.0},{"date":"2026-02-12","close":1885.0},{"date":"2026-02-13","close":1885.0},{"date":"2026-02-19","close":1890.0},{"date":"2026-02-20","close":1911.0},{"date":"2026-02-23","close":1930.0},{"date":"2026-02-24","close":2030.0},{"date":"2026-02-25","close":2105.0},{"date":"2026-02-26","close":2080.0},{"date":"2026-02-27","close":1998.0},{"date":"2026-03-03","close":1998.0},{"date":"2026-03-04","close":1824.0},{"date":"2026-03-05","close":1997.0},{"date":"2026-03-06","close":1995.0},{"date":"2026-03-09","close":1970.0},{"date":"2026-03-10","close":1966.0},{"date":"2026-03-11","close":1960.0},{"date":"2026-03-12","close":1998.0},{"date":"2026-03-13","close":2000.0},{"date":"2026-03-16","close":1967.0},{"date":"2026-03-17","close":2015.0},{"date":"2026-03-18","close":2020.0},{"date":"2026-03-19","close":1978.0},{"date":"2026-03-20","close":1913.0},{"date":"2026-03-23","close":1926.0},{"date":"2026-03-24","close":1912.0},{"date":"2026-03-25","close":1934.0},{"date":"2026-03-26","close":1900.0},{"date":"2026-03-27","close":1959.0},{"date":"2026-03-30","close":1909.0},{"date":"2026-03-31","close":1912.0},{"date":"2026-04-01","close":1970.0},{"date":"2026-04-02","close":1950.0},{"date":"2026-04-03","close":1942.0},{"date":"2026-04-06","close":1959.0},{"date":"2026-04-07","close":1911.0},{"date":"2026-04-08","close":1931.0},{"date":"2026-04-09","close":1975.0},{"date":"2026-04-10","close":1972.0},{"date":"2026-04-13","close":1964.0},{"date":"2026-04-14","close":1950.0},{"date":"2026-04-15","close":1958.0},{"date":"2026-04-16","close":1994.0},{"date":"2026-04-17","close":2010.0},{"date":"2026-04-20","close":2090.0},{"date":"2026-04-21","close":2040.0},{"date":"2026-04-22","close":2040.0},{"date":"2026-04-23","close":2045.0},{"date":"2026-04-24","close":1985.0},{"date":"2026-04-27","close":1998.0},{"date":"2026-04-28","close":2005.0},{"date":"2026-04-29","close":1997.0},{"date":"2026-04-30","close":1955.0},{"date":"2026-05-04","close":1922.0},{"date":"2026-05-06","close":1867.0},{"date":"2026-05-07","close":1853.0},{"date":"2026-05-08","close":1865.0},{"date":"2026-05-11","close":1806.0},{"date":"2026-05-12","close":1778.0},{"date":"2026-05-13","close":1908.0},{"date":"2026-05-14","close":1860.0},{"date":"2026-05-15","close":1791.0},{"date":"2026-05-18","close":1800.0},{"date":"2026-05-19","close":1718.0},{"date":"2026-05-20","close":1750.0},{"date":"2026-05-21","close":1685.0},{"date":"2026-05-22","close":1781.0},{"date":"2026-05-26","close":1750.0},{"date":"2026-05-27","close":1770.0},{"date":"2026-05-28","close":1729.0},{"date":"2026-05-29","close":1738.0},{"date":"2026-06-01","close":1593.0},{"date":"2026-06-02","close":1500.0},{"date":"2026-06-04","close":1591.0},{"date":"2026-06-05","close":1601.0},{"date":"2026-06-08","close":1540.0},{"date":"2026-06-09","close":1611.0},{"date":"2026-06-10","close":1668.0},{"date":"2026-06-11","close":1670.0},{"date":"2026-06-12","close":1673.0},{"date":"2026-06-15","close":1667.0},{"date":"2026-06-16","close":1621.0},{"date":"2026-06-17","close":1622.0},{"date":"2026-06-18","close":1599.0},{"date":"2026-06-19","close":1472.0},{"date":"2026-06-22","close":1489.0},{"date":"2026-06-23","close":1487.0},{"date":"2026-06-24","close":1492.0},{"date":"2026-06-25","close":1505.0},{"date":"2026-06-26","close":1448.0},{"date":"2026-06-29","close":1518.0},{"date":"2026-06-30","close":1514.0},{"date":"2026-07-01","close":1519.0},{"date":"2026-07-02","close":1507.0},{"date":"2026-07-03","close":1480.0},{"date":"2026-07-06","close":1444.0},{"date":"2026-07-07","close":1432.0},{"date":"2026-07-08","close":1437.0},{"date":"2026-07-09","close":1375.0},{"date":"2026-07-10","close":1385.0},{"date":"2026-07-13","close":1392.0},{"date":"2026-07-14","close":1400.0},{"date":"2026-07-15","close":1420.0},{"date":"2026-07-16","close":1422.0},{"date":"2026-07-20","close":1390.0},{"date":"2026-07-21","close":1342.0},{"date":"2026-07-22","close":1324.0},{"date":"2026-07-23","close":1359.0},{"date":"2026-07-24","close":1355.0},{"date":"2026-07-27","close":1378.0},{"date":"2026-07-28","close":1314.0},{"date":"2026-07-29","close":1346.0},{"date":"2026-07-30","close":1309.0},{"date":"2026-07-31","close":1393.0},{"date":"2026-08-03","close":1410.0},{"date":"2026-08-04","close":1406.0},{"date":"2026-08-05","close":1407.0},{"date":"2026-08-06","close":1516.0},{"date":"2026-08-07","close":1520.0},{"date":"2026-08-10","close":1542.0},{"date":"2026-08-11","close":1539.0},{"date":"2026-08-12","close":1498.0},{"date":"2026-08-13","close":1498.0},{"date":"2026-08-14","close":1500.0},{"date":"2026-08-18","close":1437.0},{"date":"2026-08-19","close":1447.0},{"date":"2026-08-20","close":1445.0},{"date":"2026-08-21","close":1426.0},{"date":"2026-08-24","close":1428.0},{"date":"2026-08-25","close":1408.0},{"date":"2026-08-26","close":1398.0},{"date":"2026-08-27","close":1381.0},{"date":"2026-08-28","close":1420.0},{"date":"2026-08-31","close":1420.0},{"date":"2026-09-01","close":1422.0},{"date":"2026-09-02","close":1450.0},{"date":"2026-09-03","close":1414.0},{"date":"2026-09-04","close":1385.0},{"date":"2026-09-07","close":1372.0},{"date":"2026-09-08","close":1380.0},{"date":"2026-09-09","close":1420.0},{"date":"2026-09-10","close":1450.0},{"date":"2026-09-11","close":1500.0},{"date":"2026-09-14","close":1381.0},{"date":"2026-09-15","close":1463.0},{"date":"2026-09-16","close":1420.0},{"date":"2026-09-17","close":1409.0},{"date":"2026-09-18","close":1367.0},{"date":"2026-09-21","close":1438.0},{"date":"2026-09-22","close":1400.0},{"date":"2026-09-23","close":1399.0},{"date":"2026-09-28","close":1439.0},{"date":"2026-09-29","close":1447.0},{"date":"2026-09-30","close":1384.0},{"date":"2026-10-01","close":1370.0},{"date":"2026-10-02","close":1341.0},{"date":"2026-10-06","close":1354.0},{"date":"2026-10-07","close":1352.0},{"date":"2026-10-08","close":1379.0},{"date":"2026-10-12","close":1363.0},{"date":"2026-10-13","close":1354.0},{"date":"2026-10-14","close":1393.0},{"date":"2026-10-15","close":1329.0},{"date":"2026-10-16","close":1332.0},{"date":"2026-10-19","close":1392.0},{"date":"2026-10-20","close":1360.0},{"date":"2026-10-21","close":1304.0},{"date":"2026-10-22","close":1315.0},{"date":"2026-10-23","close":1283.0}],"chart_data":[{"date":"2024-10-24","open":3140,"high":3170,"low":3050,"close":3170,"volume":8080,"rsi_14":60.61,"sma_20":3116.25,"sma_60":3246.67,"sma_120":3581.83},{"date":"2024-10-25","open":3175,"high":3175,"low":3000,"close":3000,"volume":29444,"rsi_14":44.7,"sma_20":3109.75,"sma_60":3238.67,"sma_120":3572.46},{"date":"2024-10-28","open":3000,"high":3155,"low":3000,"close":3150,"volume":23658,"rsi_14":53.21,"sma_20":3109.5,"sma_60":3233.92,"sma_120":3564.21},{"date":"2024-10-29","open":3180,"high":3180,"low":3065,"close":3065,"volume":6810,"rsi_14":48.54,"sma_20":3097.75,"sma_60":3228.0,"sma_120":3554.33},{"date":"2024-10-30","open":3075,"high":3120,"low":3045,"close":3120,"volume":7688,"rsi_14":49.71,"sma_20":3093.75,"sma_60":3223.42,"sma_120":3544.33},{"date":"2024-10-31","open":3115,"high":3210,"low":3070,"close":3080,"volume":16409,"rsi_14":49.43,"sma_20":3094.5,"sma_60":3218.08,"sma_120":3534.21},{"date":"2024-11-01","open":3100,"high":3145,"low":3010,"close":3145,"volume":24088,"rsi_14":52.15,"sma_20":3098.5,"sma_60":3214.42,"sma_120":3525.88},{"date":"2024-11-04","open":3165,"high":3180,"low":3035,"close":3180,"volume":18333,"rsi_14":55.32,"sma_20":3104.0,"sma_60":3211.17,"sma_120":3518.67},{"date":"2024-11-05","open":3180,"high":3195,"low":3155,"close":3175,"volume":6916,"rsi_14":55.03,"sma_20":3107.75,"sma_60":3208.67,"sma_120":3512.08},{"date":"2024-11-06","open":3180,"high":3275,"low":3095,"close":3260,"volume":20143,"rsi_14":56.63,"sma_20":3116.25,"sma_60":3211.5,"sma_120":3506.25},{"date":"2024-11-07","open":3270,"high":3380,"low":3200,"close":3255,"volume":35497,"rsi_14":62.36,"sma_20":3122.75,"sma_60":3212.92,"sma_120":3499.62},{"date":"2024-11-08","open":3215,"high":3270,"low":3160,"close":3245,"volume":35126,"rsi_14":58.18,"sma_20":3130.5,"sma_60":3214.5,"sma_120":3492.08},{"date":"2024-11-11","open":3215,"high":3245,"low":3080,"close":3200,"volume":13617,"rsi_14":57.14,"sma_20":3135.25,"sma_60":3216.17,"sma_120":3484.29},{"date":"2024-11-12","open":3200,"high":3200,"low":3055,"close":3055,"volume":22132,"rsi_14":45.11,"sma_20":3134.0,"sma_60":3215.0,"sma_120":3474.83},{"date":"2024-11-13","open":3050,"high":3075,"low":2965,"close":3000,"volume":35555,"rsi_14":41.05,"sma_20":3130.0,"sma_60":3212.75,"sma_120":3466.0},{"date":"2024-11-14","open":3025,"high":3125,"low":2850,"close":2960,"volume":22111,"rsi_14":47.56,"sma_20":3121.5,"sma_60":3210.67,"sma_120":3457.67},{"date":"2024-11-15","open":2905,"high":3010,"low":2825,"close":3010,"volume":24131,"rsi_14":40.28,"sma_20":3120.25,"sma_60":3206.5,"sma_120":3450.67},{"date":"2024-11-18","open":3020,"high":3115,"low":3010,"close":3045,"volume":9523,"rsi_14":48.51,"sma_20":3117.0,"sma_60":3202.83,"sma_120":3443.62},{"date":"2024-11-19","open":3100,"high":3105,"low":3020,"close":3105,"volume":12655,"rsi_14":48.89,"sma_20":3118.25,"sma_60":3201.25,"sma_120":3436.67},{"date":"2024-11-20","open":3070,"high":3225,"low":3045,"close":3225,"volume":17694,"rsi_14":59.6,"sma_20":3122.25,"sma_60":3201.83,"sma_120":3430.38},{"date":"2024-11-21","open":3165,"high":3165,"low":3100,"close":3150,"volume":14003,"rsi_14":50.33,"sma_20":3121.25,"sma_60":3198.67,"sma_120":3423.29},{"date":"2024-11-22","open":3135,"high":3175,"low":3095,"close":3150,"volume":8946,"rsi_14":47.95,"sma_20":3128.75,"sma_60":3196.42,"sma_120":3416.62},{"date":"2024-11-25","open":3150,"high":3150,"low":3060,"close":3070,"volume":15903,"rsi_14":43.48,"sma_20":3124.75,"sma_60":3191.75,"sma_120":3409.08},{"date":"2024-11-26","open":3065,"high":3070,"low":3010,"close":3020,"volume":17452,"rsi_14":34.42,"sma_20":3122.5,"sma_60":3186.17,"sma_120":3401.75},{"date":"2024-11-27","open":3020,"high":3070,"low":2990,"close":3070,"volume":10028,"rsi_14":38.65,"sma_20":3120.0,"sma_60":3178.75,"sma_120":3394.58},{"date":"2024-11-28","open":3045,"high":3095,"low":2970,"close":3025,"volume":52071,"rsi_14":37.06,"sma_20":3117.25,"sma_60":3170.75,"sma_120":3386.04},{"date":"2024-11-29","open":3025,"high":3025,"low":2950,"close":2960,"volume":10472,"rsi_14":36.21,"sma_20":3108.0,"sma_60":3163.42,"sma_120":3377.96},{"date":"2024-12-02","open":2960,"high":3500,"low":2870,"close":3030,"volume":254401,"rsi_14":48.43,"sma_20":3100.5,"sma_60":3158.08,"sma_120":3371.67},{"date":"2024-12-03","open":3055,"high":3055,"low":2975,"close":3020,"volume":12900,"rsi_14":51.33,"sma_20":3092.75,"sma_60":3153.58,"sma_120":3364.17},{"date":"2024-12-04","open":2980,"high":3040,"low":2840,"close":3040,"volume":26995,"rsi_14":55.48,"sma_20":3081.75,"sma_60":3148.58,"sma_120":3356.88},{"date":"2024-12-05","open":3040,"high":3040,"low":2905,"close":3030,"volume":37012,"rsi_14":51.45,"sma_20":3070.5,"sma_60":3140.08,"sma_120":3349.67},{"date":"2024-12-06","open":2940,"high":3025,"low":2840,"close":2840,"volume":39568,"rsi_14":37.87,"sma_20":3050.25,"sma_60":3127.58,"sma_120":3341.0},{"date":"2024-12-09","open":2840,"high":2840,"low":2525,"close":2800,"volume":82122,"rsi_14":31.52,"sma_20":3030.25,"sma_60":3115.92,"sma_120":3332.08},{"date":"2024-12-10","open":2695,"high":2810,"low":2655,"close":2810,"volume":52712,"rsi_14":20.98,"sma_20":3018.0,"sma_60":3104.5,"sma_120":3323.29},{"date":"2024-12-11","open":2800,"high":2960,"low":2710,"close":2950,"volume":25187,"rsi_14":37.18,"sma_20":3015.5,"sma_60":3098.67,"sma_120":3316.54},{"date":"2024-12-12","open":2900,"high":2925,"low":2870,"close":2875,"volume":12724,"rsi_14":33.92,"sma_20":3011.25,"sma_60":3092.75,"sma_120":3309.71},{"date":"2024-12-13","open":2795,"high":2900,"low":2795,"close":2885,"volume":19082,"rsi_14":38.22,"sma_20":3005.0,"sma_60":3087.0,"sma_120":3304.04},{"date":"2024-12-16","open":2905,"high":2905,"low":2840,"close":2865,"volume":9741,"rsi_14":39.74,"sma_20":2996.0,"sma_60":3080.25,"sma_120":3297.12},{"date":"2024-12-17","open":2860,"high":2920,"low":2810,"close":2875,"volume":7299,"rsi_14":36.36,"sma_20":2984.5,"sma_60":3074.33,"sma_120":3290.17},{"date":"2024-12-18","open":2900,"high":2900,"low":2815,"close":2875,"volume":7244,"rsi_14":38.81,"sma_20":2967.0,"sma_60":3068.75,"sma_120":3281.21},{"date":"2024-12-19","open":2885,"high":2885,"low":2810,"close":2825,"volume":4089,"rsi_14":39.69,"sma_20":2950.75,"sma_60":3062.75,"sma_120":3271.25},{"date":"2024-12-20","open":2830,"high":2835,"low":2790,"close":2805,"volume":5431,"rsi_14":31.4,"sma_20":2933.5,"sma_60":3057.33,"sma_120":3260.88},{"date":"2024-12-23","open":2835,"high":2870,"low":2740,"close":2800,"volume":9075,"rsi_14":31.67,"sma_20":2920.0,"sma_60":3051.42,"sma_120":3250.75},{"date":"2024-12-24","open":2820,"high":2860,"low":2785,"close":2790,"volume":6953,"rsi_14":28.81,"sma_20":2908.5,"sma_60":3042.92,"sma_120":3238.75},{"date":"2024-12-26","open":2800,"high":2805,"low":2745,"close":2785,"volume":1636,"rsi_14":29.06,"sma_20":2894.25,"sma_60":3036.0,"sma_120":3228.75},{"date":"2024-12-27","open":2800,"high":2800,"low":2630,"close":2730,"volume":28326,"rsi_14":37.78,"sma_20":2879.5,"sma_60":3030.42,"sma_120":3218.62},{"date":"2024-12-30","open":2730,"high":2810,"low":2675,"close":2790,"volume":2778,"rsi_14":48.94,"sma_20":2871.0,"sma_60":3025.83,"sma_120":3210.62},{"date":"2025-01-02","open":2765,"high":2835,"low":2685,"close":2780,"volume":7504,"rsi_14":46.81,"sma_20":2858.5,"sma_60":3021.0,"sma_120":3202.04},{"date":"2025-01-03","open":2800,"high":2800,"low":2710,"close":2785,"volume":5757,"rsi_14":25.37,"sma_20":2846.75,"sma_60":3015.75,"sma_120":3193.92},{"date":"2025-01-06","open":2790,"high":2820,"low":2730,"close":2730,"volume":13382,"rsi_14":26.98,"sma_20":2831.25,"sma_60":3009.75,"sma_120":3185.83},{"date":"2025-01-07","open":2745,"high":2790,"low":2685,"close":2730,"volume":23618,"rsi_14":24.59,"sma_20":2816.25,"sma_60":3003.17,"sma_120":3177.75},{"date":"2025-01-08","open":2730,"high":2775,"low":2605,"close":2710,"volume":33660,"rsi_14":24.59,"sma_20":2809.75,"sma_60":2996.83,"sma_120":3169.21},{"date":"2025-01-09","open":2760,"high":2760,"low":2585,"close":2685,"volume":54116,"rsi_14":20.31,"sma_20":2804.0,"sma_60":2989.83,"sma_120":3160.04},{"date":"2025-01-10","open":2685,"high":2700,"low":2615,"close":2680,"volume":14664,"rsi_14":20.0,"sma_20":2797.5,"sma_60":2983.17,"sma_120":3150.79},{"date":"2025-01-13","open":2700,"high":2700,"low":2580,"close":2700,"volume":30575,"rsi_14":28.81,"sma_20":2785.0,"sma_60":2976.83,"sma_120":3141.46},{"date":"2025-01-14","open":2650,"high":2695,"low":2590,"close":2635,"volume":58548,"rsi_14":25.0,"sma_20":2773.0,"sma_60":2968.58,"sma_120":3131.54},{"date":"2025-01-15","open":2595,"high":2830,"low":2590,"close":2815,"volume":63932,"rsi_14":51.46,"sma_20":2769.5,"sma_60":2964.92,"sma_120":3123.25},{"date":"2025-01-16","open":2815,"high":2845,"low":2715,"close":2815,"volume":21534,"rsi_14":52.48,"sma_20":2767.0,"sma_60":2960.0,"sma_120":3115.29},{"date":"2025-01-17","open":2800,"high":2800,"low":2715,"close":2750,"volume":25715,"rsi_14":46.9,"sma_20":2760.75,"sma_60":2954.5,"sma_120":3107.12},{"date":"2025-01-20","open":2750,"high":2800,"low":2685,"close":2705,"volume":23577,"rsi_14":47.75,"sma_20":2752.25,"sma_60":2947.17,"sma_120":3100.12},{"date":"2025-01-21","open":2740,"high":2740,"low":2530,"close":2530,"volume":66696,"rsi_14":30.6,"sma_20":2737.5,"sma_60":2936.5,"sma_120":3091.58},{"date":"2025-01-22","open":2530,"high":2560,"low":2420,"close":2545,"volume":98194,"rsi_14":32.59,"sma_20":2724.5,"sma_60":2928.92,"sma_120":3083.79},{"date":"2025-01-23","open":2520,"high":2545,"low":2465,"close":2520,"volume":43658,"rsi_14":30.94,"sma_20":2710.5,"sma_60":2918.42,"sma_120":3076.17},{"date":"2025-01-24","open":2545,"high":2545,"low":2435,"close":2480,"volume":26433,"rsi_14":31.62,"sma_20":2695.0,"sma_60":2908.67,"sma_120":3068.33},{"date":"2025-01-31","open":2420,"high":2475,"low":2395,"close":2400,"volume":93032,"rsi_14":28.29,"sma_20":2675.75,"sma_60":2896.67,"sma_120":3060.04},{"date":"2025-02-03","open":2370,"high":2370,"low":2280,"close":2330,"volume":32153,"rsi_14":26.54,"sma_20":2655.75,"sma_60":2884.17,"sma_120":3051.12},{"date":"2025-02-04","open":2310,"high":2445,"low":2310,"close":2400,"volume":19938,"rsi_14":33.33,"sma_20":2636.25,"sma_60":2871.75,"sma_120":3043.08},{"date":"2025-02-05","open":2400,"high":2510,"low":2400,"close":2410,"volume":13697,"rsi_14":34.3,"sma_20":2617.75,"sma_60":2858.92,"sma_120":3035.04},{"date":"2025-02-06","open":2475,"high":2475,"low":2350,"close":2385,"volume":9350,"rsi_14":31.79,"sma_20":2597.75,"sma_60":2845.75,"sma_120":3027.21},{"date":"2025-02-07","open":2350,"high":2500,"low":2270,"close":2340,"volume":37520,"rsi_14":32.54,"sma_20":2578.25,"sma_60":2830.42,"sma_120":3020.96},{"date":"2025-02-10","open":2340,"high":2865,"low":2290,"close":2435,"volume":633588,"rsi_14":25.0,"sma_20":2563.5,"sma_60":2816.75,"sma_120":3014.83},{"date":"2025-02-11","open":2455,"high":2455,"low":2370,"close":2435,"volume":35830,"rsi_14":25.0,"sma_20":2549.75,"sma_60":2803.25,"sma_120":3008.88},{"date":"2025-02-12","open":2415,"high":2455,"low":2390,"close":2415,"volume":15357,"rsi_14":26.57,"sma_20":2536.25,"sma_60":2790.17,"sma_120":3003.17},{"date":"2025-02-13","open":2395,"high":2450,"low":2350,"close":2450,"volume":23671,"rsi_14":31.91,"sma_20":2524.75,"sma_60":2780.08,"sma_120":2997.54},{"date":"2025-02-14","open":2445,"high":3000,"low":2410,"close":2420,"volume":1101364,"rsi_14":40.18,"sma_20":2510.75,"sma_60":2770.42,"sma_120":2991.58},{"date":"2025-02-17","open":2415,"high":2535,"low":2345,"close":2425,"volume":110259,"rsi_14":39.09,"sma_20":2500.25,"sma_60":2761.5,"sma_120":2986.08},{"date":"2025-02-18","open":2395,"high":2515,"low":2395,"close":2495,"volume":45358,"rsi_14":47.9,"sma_20":2484.25,"sma_60":2752.92,"sma_120":2979.71},{"date":"2025-02-19","open":2495,"high":2545,"low":2440,"close":2470,"volume":29014,"rsi_14":49.14,"sma_20":2467.0,"sma_60":2743.33,"sma_120":2973.08},{"date":"2025-02-20","open":2550,"high":2550,"low":2455,"close":2455,"volume":15107,"rsi_14":55.34,"sma_20":2452.25,"sma_60":2732.5,"sma_120":2966.88},{"date":"2025-02-21","open":2545,"high":2545,"low":2420,"close":2465,"volume":18001,"rsi_14":64.84,"sma_20":2440.25,"sma_60":2719.83,"sma_120":2960.83},{"date":"2025-02-24","open":2465,"high":2495,"low":2350,"close":2420,"volume":19218,"rsi_14":52.33,"sma_20":2434.75,"sma_60":2707.67,"sma_120":2953.17},{"date":"2025-02-25","open":2390,"high":2500,"low":2380,"close":2420,"volume":30047,"rsi_14":51.19,"sma_20":2428.5,"sma_60":2695.5,"sma_120":2945.96},{"date":"2025-02-26","open":2450,"high":2595,"low":2430,"close":2440,"volume":37648,"rsi_14":56.63,"sma_20":2424.5,"sma_60":2685.0,"sma_120":2938.38},{"date":"2025-02-27","open":2410,"high":2440,"low":2350,"close":2385,"volume":49202,"rsi_14":55.29,"sma_20":2419.75,"sma_60":2674.42,"sma_120":2930.29},{"date":"2025-02-28","open":2385,"high":2385,"low":2220,"close":2220,"volume":126568,"rsi_14":28.28,"sma_20":2410.75,"sma_60":2660.25,"sma_120":2919.5},{"date":"2025-03-04","open":2130,"high":2200,"low":2125,"close":2160,"volume":49683,"rsi_14":25.23,"sma_20":2402.25,"sma_60":2645.83,"sma_120":2908.29},{"date":"2025-03-05","open":2160,"high":2255,"low":2160,"close":2230,"volume":10857,"rsi_14":34.71,"sma_20":2393.75,"sma_60":2633.67,"sma_120":2898.54},{"date":"2025-03-06","open":2220,"high":2270,"low":2200,"close":2230,"volume":13809,"rsi_14":30.7,"sma_20":2384.75,"sma_60":2620.33,"sma_120":2889.21},{"date":"2025-03-07","open":2230,"high":2270,"low":2115,"close":2130,"volume":59123,"rsi_14":27.34,"sma_20":2372.0,"sma_60":2605.5,"sma_120":2879.54},{"date":"2025-03-10","open":2075,"high":2150,"low":2065,"close":2130,"volume":28613,"rsi_14":26.77,"sma_20":2361.5,"sma_60":2590.33,"sma_120":2869.46},{"date":"2025-03-11","open":2110,"high":2190,"low":2030,"close":2190,"volume":48914,"rsi_14":25.6,"sma_20":2349.25,"sma_60":2576.33,"sma_120":2858.21},{"date":"2025-03-12","open":2190,"high":2210,"low":2160,"close":2200,"volume":22976,"rsi_14":27.87,"sma_20":2337.5,"sma_60":2565.67,"sma_120":2846.62},{"date":"2025-03-13","open":2170,"high":2195,"low":2110,"close":2110,"volume":27270,"rsi_14":24.82,"sma_20":2322.25,"sma_60":2554.17,"sma_120":2835.04},{"date":"2025-03-14","open":2100,"high":2145,"low":2070,"close":2105,"volume":16720,"rsi_14":23.53,"sma_20":2305.0,"sma_60":2542.42,"sma_120":2823.46},{"date":"2025-03-17","open":2105,"high":2590,"low":2085,"close":2100,"volume":680019,"rsi_14":25.0,"sma_20":2289.0,"sma_60":2528.25,"sma_120":2813.46},{"date":"2025-03-18","open":2110,"high":2125,"low":1972,"close":2030,"volume":139478,"rsi_14":22.54,"sma_20":2269.25,"sma_60":2514.17,"sma_120":2803.46},{"date":"2025-03-19","open":2090,"high":2090,"low":2000,"close":2015,"volume":33537,"rsi_14":19.86,"sma_20":2245.25,"sma_60":2499.67,"sma_120":2793.33},{"date":"2025-03-20","open":2015,"high":2077,"low":1993,"close":1993,"volume":44759,"rsi_14":20.83,"sma_20":2221.4,"sma_60":2485.13,"sma_120":2782.69},{"date":"2025-03-21","open":2005,"high":2020,"low":1966,"close":2015,"volume":22529,"rsi_14":30.62,"sma_20":2199.4,"sma_60":2470.8,"sma_120":2772.57},{"date":"2025-03-24","open":2015,"high":2280,"low":1996,"close":2000,"volume":264442,"rsi_14":33.47,"sma_20":2176.15,"sma_60":2456.22,"sma_120":2762.48},{"date":"2025-03-25","open":1992,"high":2140,"low":1992,"close":2040,"volume":41521,"rsi_14":29.07,"sma_20":2157.15,"sma_60":2443.13,"sma_120":2752.94},{"date":"2025-03-26","open":2040,"high":2095,"low":2020,"close":2060,"volume":9869,"rsi_14":32.07,"sma_20":2139.15,"sma_60":2430.72,"sma_120":2744.03},{"date":"2025-03-27","open":2060,"high":2105,"low":2045,"close":2050,"volume":26030,"rsi_14":39.58,"sma_20":2119.65,"sma_60":2418.22,"sma_120":2734.82},{"date":"2025-03-28","open":2030,"high":2075,"low":2025,"close":2075,"volume":11484,"rsi_14":43.28,"sma_20":2104.15,"sma_60":2406.3,"sma_120":2724.61},{"date":"2025-03-31","open":2040,"high":2050,"low":1990,"close":1990,"volume":22111,"rsi_14":26.96,"sma_20":2092.65,"sma_60":2393.05,"sma_120":2714.53},{"date":"2025-04-01","open":1990,"high":2160,"low":1985,"close":2075,"volume":51900,"rsi_14":37.72,"sma_20":2088.4,"sma_60":2382.13,"sma_120":2706.28},{"date":"2025-04-02","open":2075,"high":2110,"low":2065,"close":2085,"volume":41878,"rsi_14":47.09,"sma_20":2081.15,"sma_60":2370.38,"sma_120":2698.11},{"date":"2025-04-03","open":2085,"high":2090,"low":2010,"close":2080,"volume":19396,"rsi_14":47.09,"sma_20":2073.65,"sma_60":2358.72,"sma_120":2689.86},{"date":"2025-04-04","open":2060,"high":2160,"low":2005,"close":2140,"volume":31781,"rsi_14":54.13,"sma_20":2074.15,"sma_60":2347.97,"sma_120":2681.86},{"date":"2025-04-07","open":2125,"high":2145,"low":2030,"close":2145,"volume":8718,"rsi_14":63.72,"sma_20":2074.9,"sma_60":2338.22,"sma_120":2673.98},{"date":"2025-04-08","open":2145,"high":2150,"low":2065,"close":2070,"volume":20787,"rsi_14":55.74,"sma_20":2068.9,"sma_60":2327.22,"sma_120":2665.19},{"date":"2025-04-09","open":2050,"high":2125,"low":2045,"close":2065,"volume":12411,"rsi_14":57.79,"sma_20":2062.15,"sma_60":2316.47,"sma_120":2656.65},{"date":"2025-04-10","open":2075,"high":2175,"low":2075,"close":2150,"volume":19931,"rsi_14":62.86,"sma_20":2064.15,"sma_60":2307.55,"sma_120":2648.69},{"date":"2025-04-11","open":2150,"high":2285,"low":2080,"close":2225,"volume":52738,"rsi_14":69.23,"sma_20":2070.15,"sma_60":2299.97,"sma_120":2641.57},{"date":"2025-04-14","open":2210,"high":2320,"low":2185,"close":2310,"volume":30322,"rsi_14":71.43,"sma_20":2080.65,"sma_60":2293.47,"sma_120":2635.15},{"date":"2025-04-15","open":2310,"high":2640,"low":2280,"close":2540,"volume":353363,"rsi_14":78.57,"sma_20":2106.15,"sma_60":2291.88,"sma_120":2630.23},{"date":"2025-04-16","open":2505,"high":2720,"low":2475,"close":2650,"volume":121966,"rsi_14":81.91,"sma_20":2137.9,"sma_60":2289.13,"sma_120":2627.03},{"date":"2025-04-17","open":2640,"high":2700,"low":2590,"close":2655,"volume":40613,"rsi_14":81.52,"sma_20":2171.0,"sma_60":2286.47,"sma_120":2623.23},{"date":"2025-04-18","open":2700,"high":2850,"low":2645,"close":2850,"volume":62432,"rsi_14":91.75,"sma_20":2212.75,"sma_60":2288.13,"sma_120":2621.32},{"date":"2025-04-21","open":2850,"high":2850,"low":2710,"close":2720,"volume":40820,"rsi_14":80.0,"sma_20":2248.75,"sma_60":2288.38,"sma_120":2617.78},{"date":"2025-04-22","open":2690,"high":2720,"low":2640,"close":2640,"volume":25794,"rsi_14":74.24,"sma_20":2278.75,"sma_60":2290.22,"sma_120":2613.36},{"date":"2025-04-23","open":2655,"high":2705,"low":2630,"close":2630,"volume":16994,"rsi_14":73.91,"sma_20":2307.25,"sma_60":2291.63,"sma_120":2610.28},{"date":"2025-04-24","open":2610,"high":2710,"low":2565,"close":2710,"volume":33890,"rsi_14":74.36,"sma_20":2340.25,"sma_60":2294.8,"sma_120":2606.61},{"date":"2025-04-25","open":2700,"high":2790,"low":2570,"close":2750,"volume":8446,"rsi_14":75.1,"sma_20":2374.0,"sma_60":2299.3,"sma_120":2603.98},{"date":"2025-04-28","open":2705,"high":2805,"low":2580,"close":2580,"volume":38572,"rsi_14":69.62,"sma_20":2403.5,"sma_60":2302.3,"sma_120":2599.48},{"date":"2025-04-29","open":2635,"high":2670,"low":2595,"close":2605,"volume":7253,"rsi_14":70.45,"sma_20":2430.0,"sma_60":2306.88,"sma_120":2595.53},{"date":"2025-04-30","open":2635,"high":2635,"low":2510,"close":2520,"volume":16118,"rsi_14":64.02,"sma_20":2451.75,"sma_60":2308.88,"sma_120":2590.32},{"date":"2025-05-02","open":2520,"high":3020,"low":2505,"close":2610,"volume":333064,"rsi_14":64.42,"sma_20":2478.25,"sma_60":2312.22,"sma_120":2585.57},{"date":"2025-05-07","open":2665,"high":2710,"low":2530,"close":2620,"volume":33196,"rsi_14":62.3,"sma_20":2502.25,"sma_60":2316.13,"sma_120":2580.94},{"date":"2025-05-08","open":2620,"high":2805,"low":2610,"close":2625,"volume":64449,"rsi_14":54.11,"sma_20":2526.25,"sma_60":2320.88,"sma_120":2575.65},{"date":"2025-05-09","open":2665,"high":2665,"low":2530,"close":2550,"volume":27273,"rsi_14":45.0,"sma_20":2550.25,"sma_60":2322.8,"sma_120":2569.78},{"date":"2025-05-12","open":2525,"high":2770,"low":2525,"close":2595,"volume":23095,"rsi_14":47.12,"sma_20":2576.75,"sma_60":2325.47,"sma_120":2564.36},{"date":"2025-05-13","open":2595,"high":2690,"low":2565,"close":2585,"volume":8629,"rsi_14":34.5,"sma_20":2598.5,"sma_60":2328.3,"sma_120":2559.23},{"date":"2025-05-14","open":2705,"high":2705,"low":2535,"close":2580,"volume":18370,"rsi_14":40.41,"sma_20":2616.25,"sma_60":2330.47,"sma_120":2555.28},{"date":"2025-05-15","open":2580,"high":2685,"low":2560,"close":2575,"volume":10571,"rsi_14":45.04,"sma_20":2629.5,"sma_60":2333.05,"sma_120":2551.73},{"date":"2025-05-16","open":2580,"high":2630,"low":2550,"close":2570,"volume":8705,"rsi_14":45.38,"sma_20":2631.0,"sma_60":2335.47,"sma_120":2548.48},{"date":"2025-05-19","open":2570,"high":2680,"low":2500,"close":2540,"volume":27939,"rsi_14":35.83,"sma_20":2625.5,"sma_60":2336.22,"sma_120":2544.57},{"date":"2025-05-20","open":2540,"high":2620,"low":2470,"close":2470,"volume":39970,"rsi_14":27.78,"sma_20":2616.25,"sma_60":2336.22,"sma_120":2539.78},{"date":"2025-05-21","open":2550,"high":2550,"low":2425,"close":2425,"volume":18282,"rsi_14":34.65,"sma_20":2595.0,"sma_60":2335.72,"sma_120":2534.11},{"date":"2025-05-22","open":2485,"high":2550,"low":2450,"close":2510,"volume":19257,"rsi_14":41.59,"sma_20":2584.5,"sma_60":2336.47,"sma_120":2528.15},{"date":"2025-05-23","open":2510,"high":2585,"low":2480,"close":2515,"volume":5732,"rsi_14":49.48,"sma_20":2578.25,"sma_60":2338.05,"sma_120":2522.86},{"date":"2025-05-26","open":2645,"high":2645,"low":2465,"close":2465,"volume":7604,"rsi_14":33.71,"sma_20":2570.0,"sma_60":2338.8,"sma_120":2517.15},{"date":"2025-05-27","open":2600,"high":2600,"low":2400,"close":2420,"volume":14157,"rsi_14":29.17,"sma_20":2555.5,"sma_60":2338.47,"sma_120":2511.73},{"date":"2025-05-28","open":2465,"high":2540,"low":2380,"close":2430,"volume":17254,"rsi_14":29.9,"sma_20":2539.5,"sma_60":2339.22,"sma_120":2506.82},{"date":"2025-05-29","open":2495,"high":2540,"low":2380,"close":2380,"volume":11016,"rsi_14":31.52,"sma_20":2529.5,"sma_60":2341.88,"sma_120":2501.07},{"date":"2025-05-30","open":2415,"high":2415,"low":2350,"close":2360,"volume":23781,"rsi_14":22.99,"sma_20":2517.25,"sma_60":2345.22,"sma_120":2495.53},{"date":"2025-06-02","open":2400,"high":2400,"low":2360,"close":2385,"volume":3550,"rsi_14":27.78,"sma_20":2510.5,"sma_60":2347.8,"sma_120":2490.73},{"date":"2025-06-04","open":2440,"high":2440,"low":2395,"close":2420,"volume":3309,"rsi_14":33.33,"sma_20":2501.0,"sma_60":2350.97,"sma_120":2485.65},{"date":"2025-06-05","open":2450,"high":2655,"low":2385,"close":2460,"volume":49855,"rsi_14":38.83,"sma_20":2493.0,"sma_60":2356.47,"sma_120":2480.98},{"date":"2025-06-09","open":2640,"high":2640,"low":2470,"close":2535,"volume":38392,"rsi_14":47.01,"sma_20":2488.5,"sma_60":2363.22,"sma_120":2476.78},{"date":"2025-06-10","open":2635,"high":2685,"low":2515,"close":2530,"volume":46919,"rsi_14":49.11,"sma_20":2487.5,"sma_60":2368.88,"sma_120":2472.61},{"date":"2025-06-11","open":2550,"high":2640,"low":2540,"close":2590,"volume":14293,"rsi_14":60.91,"sma_20":2487.25,"sma_60":2375.38,"sma_120":2470.53},{"date":"2025-06-12","open":2660,"high":2660,"low":2565,"close":2595,"volume":13857,"rsi_14":66.67,"sma_20":2487.75,"sma_60":2383.47,"sma_120":2468.82},{"date":"2025-06-13","open":2570,"high":2660,"low":2515,"close":2565,"volume":20875,"rsi_14":56.04,"sma_20":2487.0,"sma_60":2391.13,"sma_120":2466.78},{"date":"2025-06-16","open":2640,"high":2640,"low":2535,"close":2575,"volume":1374,"rsi_14":56.52,"sma_20":2487.0,"sma_60":2399.05,"sma_120":2463.65},{"date":"2025-06-17","open":2620,"high":2800,"low":2530,"close":2570,"volume":80780,"rsi_14":62.65,"sma_20":2487.0,"sma_60":2408.05,"sma_120":2461.11},{"date":"2025-06-18","open":2570,"high":3195,"low":2540,"close":2715,"volume":1148014,"rsi_14":78.64,"sma_20":2495.75,"sma_60":2419.72,"sma_120":2459.69},{"date":"2025-06-19","open":2720,"high":3180,"low":2720,"close":2860,"volume":1029986,"rsi_14":83.08,"sma_20":2515.25,"sma_60":2434.17,"sma_120":2459.65},{"date":"2025-06-20","open":2865,"high":2925,"low":2765,"close":2805,"volume":106854,"rsi_14":82.44,"sma_20":2534.25,"sma_60":2447.33,"sma_120":2459.07},{"date":"2025-06-23","open":2805,"high":2860,"low":2710,"close":2735,"volume":87032,"rsi_14":76.6,"sma_20":2545.5,"sma_60":2459.58,"sma_120":2457.9},{"date":"2025-06-24","open":2755,"high":2770,"low":2695,"close":2750,"volume":37799,"rsi_14":76.26,"sma_20":2557.25,"sma_60":2471.42,"sma_120":2457.28},{"date":"2025-06-25","open":2750,"high":2755,"low":2675,"close":2680,"volume":39983,"rsi_14":67.81,"sma_20":2568.0,"sma_60":2481.75,"sma_120":2456.23},{"date":"2025-06-26","open":2680,"high":2795,"low":2600,"close":2600,"volume":63966,"rsi_14":59.09,"sma_20":2577.0,"sma_60":2490.92,"sma_120":2454.57},{"date":"2025-06-27","open":2600,"high":2690,"low":2595,"close":2630,"volume":15349,"rsi_14":56.55,"sma_20":2587.0,"sma_60":2500.17,"sma_120":2453.23},{"date":"2025-06-30","open":2630,"high":2700,"low":2580,"close":2600,"volume":21545,"rsi_14":54.67,"sma_20":2598.0,"sma_60":2510.33,"sma_120":2451.69},{"date":"2025-07-01","open":2600,"high":2685,"low":2580,"close":2620,"volume":33961,"rsi_14":52.11,"sma_20":2611.0,"sma_60":2519.42,"sma_120":2450.78},{"date":"2025-07-02","open":2615,"high":2655,"low":2590,"close":2610,"volume":13865,"rsi_14":51.05,"sma_20":2622.25,"sma_60":2528.17,"sma_120":2449.28},{"date":"2025-07-03","open":2610,"high":2610,"low":2450,"close":2470,"volume":175318,"rsi_14":44.24,"sma_20":2624.75,"sma_60":2534.67,"sma_120":2446.69},{"date":"2025-07-04","open":2465,"high":2490,"low":2355,"close":2405,"volume":97486,"rsi_14":40.34,"sma_20":2622.0,"sma_60":2539.08,"sma_120":2443.53},{"date":"2025-07-07","open":2405,"high":2470,"low":2375,"close":2455,"volume":10632,"rsi_14":43.78,"sma_20":2618.0,"sma_60":2544.25,"sma_120":2441.23},{"date":"2025-07-08","open":2405,"high":2475,"low":2405,"close":2450,"volume":12380,"rsi_14":33.12,"sma_20":2614.0,"sma_60":2550.58,"sma_120":2438.9},{"date":"2025-07-09","open":2480,"high":2490,"low":2450,"close":2450,"volume":15525,"rsi_14":17.97,"sma_20":2607.0,"sma_60":2557.0,"sma_120":2436.73},{"date":"2025-07-10","open":2480,"high":2500,"low":2415,"close":2500,"volume":23284,"rsi_14":25.98,"sma_20":2602.25,"sma_60":2562.83,"sma_120":2435.19},{"date":"2025-07-11","open":2480,"high":2495,"low":2450,"close":2480,"volume":12607,"rsi_14":28.21,"sma_20":2598.0,"sma_60":2567.08,"sma_120":2433.53},{"date":"2025-07-14","open":2480,"high":2535,"low":2430,"close":2480,"volume":21119,"rsi_14":26.32,"sma_20":2593.25,"sma_60":2569.92,"sma_120":2431.69},{"date":"2025-07-15","open":2480,"high":2480,"low":2425,"close":2435,"volume":33999,"rsi_14":27.52,"sma_20":2586.5,"sma_60":2568.17,"sma_120":2430.03},{"date":"2025-07-16","open":2445,"high":2550,"low":2405,"close":2515,"volume":37635,"rsi_14":42.2,"sma_20":2576.5,"sma_60":2565.92,"sma_120":2427.53},{"date":"2025-07-17","open":2550,"high":3050,"low":2515,"close":2915,"volume":1191971,"rsi_14":65.57,"sma_20":2579.25,"sma_60":2570.25,"sma_120":2428.36},{"date":"2025-07-18","open":2960,"high":3280,"low":2780,"close":3225,"volume":718923,"rsi_14":76.15,"sma_20":2600.25,"sma_60":2576.5,"sma_120":2432.32},{"date":"2025-07-21","open":3365,"high":3780,"low":3150,"close":3705,"volume":1548915,"rsi_14":82.78,"sma_20":2648.75,"sma_60":2592.92,"sma_120":2440.65},{"date":"2025-07-22","open":3930,"high":3940,"low":3110,"close":3160,"volume":1681384,"rsi_14":62.56,"sma_20":2669.25,"sma_60":2601.58,"sma_120":2445.9},{"date":"2025-07-23","open":3090,"high":3090,"low":2840,"close":2845,"volume":447921,"rsi_14":57.93,"sma_20":2677.5,"sma_60":2605.17,"sma_120":2448.4},{"date":"2025-07-24","open":2875,"high":3005,"low":2760,"close":2765,"volume":289371,"rsi_14":57.56,"sma_20":2685.75,"sma_60":2606.08,"sma_120":2450.44},{"date":"2025-07-25","open":2740,"high":2875,"low":2735,"close":2875,"volume":94622,"rsi_14":58.61,"sma_20":2698.0,"sma_60":2608.17,"sma_120":2453.73},{"date":"2025-07-28","open":2940,"high":2940,"low":2705,"close":2785,"volume":103067,"rsi_14":56.63,"sma_20":2707.25,"sma_60":2611.58,"sma_120":2456.94},{"date":"2025-07-29","open":2785,"high":2795,"low":2695,"close":2750,"volume":46418,"rsi_14":55.86,"sma_20":2713.75,"sma_60":2614.0,"sma_120":2460.44},{"date":"2025-07-30","open":2755,"high":2765,"low":2660,"close":2690,"volume":58307,"rsi_14":53.7,"sma_20":2717.75,"sma_60":2616.83,"sma_120":2462.86},{"date":"2025-07-31","open":2690,"high":2745,"low":2630,"close":2690,"volume":43575,"rsi_14":54.12,"sma_20":2728.75,"sma_60":2618.17,"sma_120":2465.19},{"date":"2025-08-01","open":2685,"high":2725,"low":2620,"close":2685,"volume":61909,"rsi_14":54.01,"sma_20":2742.75,"sma_60":2619.25,"sma_120":2467.69},{"date":"2025-08-04","open":2680,"high":2740,"low":2640,"close":2690,"volume":36223,"rsi_14":55.07,"sma_20":2754.5,"sma_60":2620.33,"sma_120":2470.61},{"date":"2025-08-05","open":2795,"high":2795,"low":2665,"close":2730,"volume":25860,"rsi_14":54.34,"sma_20":2768.5,"sma_60":2623.33,"sma_120":2473.07},{"date":"2025-08-06","open":2765,"high":2765,"low":2650,"close":2750,"volume":61876,"rsi_14":46.06,"sma_20":2783.5,"sma_60":2625.92,"sma_120":2475.69},{"date":"2025-08-07","open":2770,"high":2770,"low":2620,"close":2640,"volume":49655,"rsi_14":34.56,"sma_20":2790.5,"sma_60":2626.83,"sma_120":2477.57},{"date":"2025-08-08","open":2665,"high":2760,"low":2615,"close":2715,"volume":33693,"rsi_14":16.78,"sma_20":2802.25,"sma_60":2629.08,"sma_120":2479.78},{"date":"2025-08-11","open":2755,"high":2755,"low":2620,"close":2720,"volume":58560,"rsi_14":26.84,"sma_20":2814.25,"sma_60":2631.5,"sma_120":2482.28},{"date":"2025-08-12","open":2705,"high":2815,"low":2670,"close":2715,"volume":29273,"rsi_14":39.84,"sma_20":2828.25,"sma_60":2633.92,"sma_120":2484.69},{"date":"2025-08-13","open":2715,"high":2780,"low":2690,"close":2770,"volume":19690,"rsi_14":50.41,"sma_20":2841.0,"sma_60":2637.75,"sma_120":2486.98},{"date":"2025-08-14","open":2750,"high":2965,"low":2750,"close":2845,"volume":168122,"rsi_14":47.41,"sma_20":2837.5,"sma_60":2644.0,"sma_120":2490.11},{"date":"2025-08-18","open":2845,"high":2975,"low":2840,"close":2925,"volume":76500,"rsi_14":62.28,"sma_20":2822.5,"sma_60":2652.33,"sma_120":2494.03},{"date":"2025-08-19","open":2925,"high":2925,"low":2800,"close":2800,"volume":28954,"rsi_14":53.79,"sma_20":2777.25,"sma_60":2657.17,"sma_120":2496.82},{"date":"2025-08-20","open":2780,"high":2875,"low":2755,"close":2865,"volume":20093,"rsi_14":63.16,"sma_20":2762.5,"sma_60":2663.0,"sma_120":2500.53},{"date":"2025-08-21","open":2910,"high":2915,"low":2810,"close":2840,"volume":25304,"rsi_14":60.87,"sma_20":2762.25,"sma_60":2669.25,"sma_120":2504.03},{"date":"2025-08-22","open":2850,"high":2930,"low":2750,"close":2920,"volume":33757,"rsi_14":65.36,"sma_20":2770.0,"sma_60":2677.58,"sma_120":2508.03},{"date":"2025-08-25","open":2925,"high":2950,"low":2890,"close":2940,"volume":26269,"rsi_14":66.03,"sma_20":2773.25,"sma_60":2686.08,"sma_120":2512.65},{"date":"2025-08-26","open":2940,"high":2950,"low":2860,"close":2875,"volume":24303,"rsi_14":59.01,"sma_20":2777.75,"sma_60":2694.33,"sma_120":2518.11},{"date":"2025-08-27","open":2875,"high":2885,"low":2815,"close":2815,"volume":11572,"rsi_14":53.85,"sma_20":2781.0,"sma_60":2701.92,"sma_120":2523.57},{"date":"2025-08-28","open":2835,"high":2855,"low":2720,"close":2720,"volume":28887,"rsi_14":54.82,"sma_20":2782.5,"sma_60":2707.5,"sma_120":2527.65},{"date":"2025-08-29","open":2715,"high":2765,"low":2655,"close":2660,"volume":16015,"rsi_14":46.63,"sma_20":2781.0,"sma_60":2711.5,"sma_120":2531.23},{"date":"2025-09-01","open":2640,"high":2700,"low":2610,"close":2675,"volume":23399,"rsi_14":47.27,"sma_20":2780.5,"sma_60":2715.08,"sma_120":2535.78},{"date":"2025-09-02","open":2660,"high":2705,"low":2630,"close":2695,"volume":12755,"rsi_14":48.81,"sma_20":2780.75,"sma_60":2717.75,"sma_120":2540.48},{"date":"2025-09-03","open":2695,"high":2725,"low":2570,"close":2670,"volume":21663,"rsi_14":43.83,"sma_20":2777.75,"sma_60":2720.08,"sma_120":2544.48},{"date":"2025-09-04","open":2670,"high":2745,"low":2640,"close":2725,"volume":5657,"rsi_14":42.41,"sma_20":2776.5,"sma_60":2722.33,"sma_120":2548.86},{"date":"2025-09-05","open":2700,"high":2755,"low":2500,"close":2530,"volume":103644,"rsi_14":28.18,"sma_20":2771.0,"sma_60":2721.25,"sma_120":2552.36},{"date":"2025-09-08","open":2540,"high":2615,"low":2535,"close":2600,"volume":28386,"rsi_14":38.24,"sma_20":2765.25,"sma_60":2721.83,"sma_120":2556.48},{"date":"2025-09-09","open":2605,"high":2660,"low":2550,"close":2635,"volume":16518,"rsi_14":35.98,"sma_20":2761.0,"sma_60":2722.83,"sma_120":2560.94},{"date":"2025-09-10","open":2635,"high":2950,"low":2635,"close":2950,"volume":82634,"rsi_14":54.95,"sma_20":2772.75,"sma_60":2729.17,"sma_120":2568.61},{"date":"2025-09-11","open":2920,"high":2925,"low":2775,"close":2820,"volume":35960,"rsi_14":45.69,"sma_20":2775.25,"sma_60":2730.92,"sma_120":2575.32},{"date":"2025-09-12","open":2820,"high":2900,"low":2750,"close":2900,"volume":20988,"rsi_14":48.36,"sma_20":2778.0,"sma_60":2731.58,"sma_120":2582.88},{"date":"2025-09-15","open":2900,"high":2905,"low":2800,"close":2840,"volume":30826,"rsi_14":48.56,"sma_20":2773.75,"sma_60":2732.17,"sma_120":2589.75},{"date":"2025-09-16","open":2805,"high":2830,"low":2780,"close":2785,"volume":21408,"rsi_14":48.76,"sma_20":2773.0,"sma_60":2733.0,"sma_120":2596.29},{"date":"2025-09-17","open":2785,"high":2785,"low":2665,"close":2685,"volume":27523,"rsi_14":48.56,"sma_20":2764.0,"sma_60":2731.92,"sma_120":2601.67},{"date":"2025-09-18","open":2705,"high":2745,"low":2685,"close":2695,"volume":7719,"rsi_14":50.64,"sma_20":2755.75,"sma_60":2731.83,"sma_120":2606.79},{"date":"2025-09-19","open":2700,"high":2770,"low":2600,"close":2710,"volume":67624,"rsi_14":51.48,"sma_20":2745.25,"sma_60":2733.67,"sma_120":2612.29},{"date":"2025-09-22","open":2805,"high":2805,"low":2660,"close":2675,"volume":19677,"rsi_14":49.17,"sma_20":2732.0,"sma_60":2734.42,"sma_120":2617.29},{"date":"2025-09-23","open":2680,"high":2815,"low":2665,"close":2765,"volume":27753,"rsi_14":53.75,"sma_20":2726.5,"sma_60":2737.17,"sma_120":2623.75},{"date":"2025-09-24","open":2795,"high":2795,"low":2660,"close":2680,"volume":11409,"rsi_14":48.26,"sma_20":2719.75,"sma_60":2738.17,"sma_120":2628.79},{"date":"2025-09-25","open":2685,"high":2725,"low":2645,"close":2650,"volume":16022,"rsi_14":55.31,"sma_20":2716.25,"sma_60":2738.83,"sma_120":2633.5},{"date":"2025-09-26","open":2700,"high":2700,"low":2545,"close":2595,"volume":43691,"rsi_14":49.78,"sma_20":2713.0,"sma_60":2740.92,"sma_120":2637.79},{"date":"2025-09-29","open":3050,"high":3370,"low":2680,"close":2715,"volume":5322868,"rsi_14":53.33,"sma_20":2715.0,"sma_60":2746.08,"sma_120":2642.58},{"date":"2025-09-30","open":2680,"high":2685,"low":2545,"close":2560,"volume":424136,"rsi_14":31.25,"sma_20":2708.25,"sma_60":2747.83,"sma_120":2646.04},{"date":"2025-10-01","open":2550,"high":2675,"low":2455,"close":2495,"volume":419654,"rsi_14":33.33,"sma_20":2699.5,"sma_60":2748.58,"sma_120":2649.58},{"date":"2025-10-02","open":2455,"high":2510,"low":2430,"close":2450,"volume":229481,"rsi_14":26.2,"sma_20":2686.0,"sma_60":2748.67,"sma_120":2652.83},{"date":"2025-10-10","open":2435,"high":2450,"low":2335,"close":2355,"volume":284528,"rsi_14":25.13,"sma_20":2677.25,"sma_60":2746.25,"sma_120":2654.54},{"date":"2025-10-13","open":2330,"high":2390,"low":2300,"close":2375,"volume":68756,"rsi_14":28.19,"sma_20":2666.0,"sma_60":2744.5,"sma_120":2655.79},{"date":"2025-10-14","open":2395,"high":2400,"low":2330,"close":2335,"volume":65724,"rsi_14":30.11,"sma_20":2651.0,"sma_60":2742.08,"sma_120":2656.0},{"date":"2025-10-15","open":2325,"high":2375,"low":2320,"close":2355,"volume":73884,"rsi_14":32.02,"sma_20":2621.25,"sma_60":2740.75,"sma_120":2654.46},{"date":"2025-10-16","open":2345,"high":2435,"low":2345,"close":2410,"volume":87834,"rsi_14":33.52,"sma_20":2600.75,"sma_60":2739.0,"sma_120":2652.46},{"date":"2025-10-17","open":2400,"high":2405,"low":2320,"close":2355,"volume":80190,"rsi_14":32.8,"sma_20":2573.5,"sma_60":2729.67,"sma_120":2649.96},{"date":"2025-10-20","open":2355,"high":2410,"low":2300,"close":2350,"volume":98579,"rsi_14":25.44,"sma_20":2549.0,"sma_60":2715.08,"sma_120":2645.79},{"date":"2025-10-21","open":2400,"high":2400,"low":2330,"close":2340,"volume":29898,"rsi_14":27.92,"sma_20":2526.75,"sma_60":2692.33,"sma_120":2642.62},{"date":"2025-10-22","open":2355,"high":2395,"low":2340,"close":2380,"volume":32193,"rsi_14":32.69,"sma_20":2511.5,"sma_60":2679.33,"sma_120":2640.46},{"date":"2025-10-23","open":2370,"high":2405,"low":2335,"close":2340,"volume":41578,"rsi_14":33.33,"sma_20":2494.75,"sma_60":2670.92,"sma_120":2638.04},{"date":"2025-10-24","open":2385,"high":2385,"low":2300,"close":2310,"volume":71090,"rsi_14":20.0,"sma_20":2474.75,"sma_60":2663.33,"sma_120":2634.71},{"date":"2025-10-27","open":2310,"high":2320,"low":2260,"close":2265,"volume":75202,"rsi_14":23.89,"sma_20":2454.25,"sma_60":2653.17,"sma_120":2630.67},{"date":"2025-10-28","open":2265,"high":2280,"low":2210,"close":2230,"volume":65580,"rsi_14":25.23,"sma_20":2427.5,"sma_60":2643.92,"sma_120":2627.75},{"date":"2025-10-29","open":2210,"high":2245,"low":2180,"close":2240,"volume":59547,"rsi_14":28.71,"sma_20":2405.5,"sma_60":2635.42,"sma_120":2624.71},{"date":"2025-10-30","open":2240,"high":2260,"low":2135,"close":2150,"volume":79906,"rsi_14":29.29,"sma_20":2380.5,"sma_60":2626.42,"sma_120":2621.62},{"date":"2025-10-31","open":2145,"high":2175,"low":2105,"close":2155,"volume":26785,"rsi_14":27.08,"sma_20":2358.5,"sma_60":2617.5,"sma_120":2617.83},{"date":"2025-11-03","open":2155,"high":2290,"low":2155,"close":2190,"volume":51438,"rsi_14":34.74,"sma_20":2332.25,"sma_60":2609.25,"sma_120":2614.25},{"date":"2025-11-04","open":2175,"high":2235,"low":2155,"close":2190,"volume":30485,"rsi_14":31.87,"sma_20":2313.75,"sma_60":2600.92,"sma_120":2610.62},{"date":"2025-11-05","open":2195,"high":2220,"low":2080,"close":2195,"volume":72366,"rsi_14":23.46,"sma_20":2298.75,"sma_60":2592.0,"sma_120":2607.67},{"date":"2025-11-06","open":2190,"high":2220,"low":2105,"close":2165,"volume":41163,"rsi_14":25.0,"sma_20":2284.25,"sma_60":2582.25,"sma_120":2604.08},{"date":"2025-11-07","open":2165,"high":2200,"low":2010,"close":2040,"volume":82417,"rsi_14":19.0,"sma_20":2268.5,"sma_60":2572.25,"sma_120":2599.54},{"date":"2025-11-10","open":2040,"high":2125,"low":2040,"close":2105,"volume":35989,"rsi_14":28.83,"sma_20":2255.0,"sma_60":2562.08,"sma_120":2595.58},{"date":"2025-11-11","open":2095,"high":2150,"low":2000,"close":2055,"volume":28066,"rsi_14":21.24,"sma_20":2241.0,"sma_60":2551.0,"sma_120":2591.25},{"date":"2025-11-12","open":2055,"high":2120,"low":2055,"close":2095,"volume":13872,"rsi_14":28.32,"sma_20":2228.0,"sma_60":2540.67,"sma_120":2587.29},{"date":"2025-11-13","open":2115,"high":2160,"low":2100,"close":2150,"volume":10225,"rsi_14":36.44,"sma_20":2215.0,"sma_60":2530.33,"sma_120":2584.04},{"date":"2025-11-14","open":2150,"high":2160,"low":2085,"close":2105,"volume":15639,"rsi_14":36.44,"sma_20":2202.5,"sma_60":2518.0,"sma_120":2581.0},{"date":"2025-11-17","open":2090,"high":2235,"low":2085,"close":2165,"volume":28969,"rsi_14":44.72,"sma_20":2193.25,"sma_60":2505.33,"sma_120":2578.83},{"date":"2025-11-18","open":2140,"high":2195,"low":2080,"close":2130,"volume":31716,"rsi_14":41.41,"sma_20":2182.75,"sma_60":2494.17,"sma_120":2575.67},{"date":"2025-11-19","open":2110,"high":2220,"low":2100,"close":2100,"volume":22618,"rsi_14":45.69,"sma_20":2168.75,"sma_60":2481.42,"sma_120":2572.21},{"date":"2025-11-20","open":2100,"high":2165,"low":2080,"close":2090,"volume":11703,"rsi_14":44.44,"sma_20":2156.25,"sma_60":2468.92,"sma_120":2569.08},{"date":"2025-11-21","open":2090,"high":2115,"low":2020,"close":2035,"volume":19808,"rsi_14":37.19,"sma_20":2142.5,"sma_60":2454.17,"sma_120":2565.88},{"date":"2025-11-24","open":2085,"high":2085,"low":1993,"close":1993,"volume":64149,"rsi_14":34.78,"sma_20":2128.9,"sma_60":2438.38,"sma_120":2562.23},{"date":"2025-11-25","open":2015,"high":2030,"low":1983,"close":2005,"volume":44961,"rsi_14":35.47,"sma_20":2117.65,"sma_60":2423.88,"sma_120":2559.11},{"date":"2025-11-26","open":2015,"high":2030,"low":1990,"close":2030,"volume":9133,"rsi_14":39.6,"sma_20":2107.15,"sma_60":2410.8,"sma_120":2556.36},{"date":"2025-11-27","open":2040,"high":2140,"low":2025,"close":2115,"volume":31469,"rsi_14":56.16,"sma_20":2105.4,"sma_60":2400.72,"sma_120":2554.11},{"date":"2025-11-28","open":2095,"high":2125,"low":2070,"close":2105,"volume":16697,"rsi_14":50.0,"sma_20":2102.9,"sma_60":2391.47,"sma_120":2551.48},{"date":"2025-12-01","open":2105,"high":2150,"low":2010,"close":2085,"volume":54256,"rsi_14":52.86,"sma_20":2097.65,"sma_60":2381.63,"sma_120":2548.36},{"date":"2025-12-02","open":2085,"high":2165,"low":2055,"close":2090,"volume":20960,"rsi_14":49.49,"sma_20":2092.65,"sma_60":2371.55,"sma_120":2544.65},{"date":"2025-12-03","open":2095,"high":2100,"low":2000,"close":2045,"volume":26092,"rsi_14":39.04,"sma_20":2085.15,"sma_60":2361.13,"sma_120":2540.61},{"date":"2025-12-04","open":2050,"high":2085,"low":2045,"close":2070,"volume":18724,"rsi_14":46.19,"sma_20":2080.4,"sma_60":2350.22,"sma_120":2536.28},{"date":"2025-12-05","open":2080,"high":2100,"low":2030,"close":2035,"volume":15779,"rsi_14":35.02,"sma_20":2080.15,"sma_60":2341.97,"sma_120":2531.61},{"date":"2025-12-08","open":2035,"high":2080,"low":2020,"close":2030,"volume":11179,"rsi_14":37.62,"sma_20":2076.4,"sma_60":2332.47,"sma_120":2527.15},{"date":"2025-12-09","open":2015,"high":2140,"low":2000,"close":2035,"volume":41621,"rsi_14":41.42,"sma_20":2075.4,"sma_60":2322.47,"sma_120":2522.65},{"date":"2025-12-10","open":2015,"high":2030,"low":1980,"close":2020,"volume":67834,"rsi_14":40.89,"sma_20":2071.65,"sma_60":2306.97,"sma_120":2518.07},{"date":"2025-12-11","open":2010,"high":2025,"low":1990,"close":2000,"volume":10597,"rsi_14":44.99,"sma_20":2064.15,"sma_60":2293.3,"sma_120":2512.11},{"date":"2025-12-12","open":2030,"high":2030,"low":1955,"close":1996,"volume":94036,"rsi_14":50.48,"sma_20":2058.7,"sma_60":2278.23,"sma_120":2504.91},{"date":"2025-12-15","open":2005,"high":2025,"low":1999,"close":2015,"volume":14125,"rsi_14":51.57,"sma_20":2051.2,"sma_60":2264.48,"sma_120":2498.32},{"date":"2025-12-16","open":2040,"high":2040,"low":1980,"close":1984,"volume":9040,"rsi_14":42.9,"sma_20":2043.9,"sma_60":2251.13,"sma_120":2492.07},{"date":"2025-12-17","open":1969,"high":2015,"low":1969,"close":2000,"volume":4572,"rsi_14":27.45,"sma_20":2038.9,"sma_60":2239.72,"sma_120":2485.82},{"date":"2025-12-18","open":2025,"high":2025,"low":1951,"close":1951,"volume":16511,"rsi_14":23.81,"sma_20":2031.95,"sma_60":2227.65,"sma_120":2479.74},{"date":"2025-12-19","open":1954,"high":2030,"low":1950,"close":2005,"volume":20775,"rsi_14":37.8,"sma_20":2030.45,"sma_60":2215.9,"sma_120":2474.78},{"date":"2025-12-22","open":2100,"high":2100,"low":2005,"close":2005,"volume":23466,"rsi_14":36.84,"sma_20":2031.05,"sma_60":2204.73,"sma_120":2469.57},{"date":"2025-12-23","open":2005,"high":2020,"low":1982,"close":1984,"volume":13767,"rsi_14":39.8,"sma_20":2030.0,"sma_60":2191.72,"sma_120":2464.44},{"date":"2025-12-24","open":1983,"high":2107,"low":1980,"close":2075,"volume":38306,"rsi_14":50.68,"sma_20":2032.25,"sma_60":2181.63,"sma_120":2459.9},{"date":"2025-12-26","open":2115,"high":2115,"low":2000,"close":2015,"volume":30471,"rsi_14":47.44,"sma_20":2027.25,"sma_60":2171.05,"sma_120":2454.94},{"date":"2025-12-29","open":2010,"high":2065,"low":1983,"close":2065,"volume":17945,"rsi_14":54.02,"sma_20":2025.25,"sma_60":2162.22,"sma_120":2451.57},{"date":"2025-12-30","open":2065,"high":2105,"low":2000,"close":2005,"volume":9840,"rsi_14":46.94,"sma_20":2021.25,"sma_60":2150.38,"sma_120":2448.23},{"date":"2026-01-02","open":2005,"high":2030,"low":2000,"close":2025,"volume":13543,"rsi_14":50.51,"sma_20":2018.0,"sma_60":2141.47,"sma_120":2444.65},{"date":"2026-01-05","open":2010,"high":2040,"low":2000,"close":2030,"volume":19902,"rsi_14":53.12,"sma_20":2017.25,"sma_60":2133.72,"sma_120":2441.15},{"date":"2026-01-06","open":2030,"high":2060,"low":2000,"close":2000,"volume":20121,"rsi_14":50.4,"sma_20":2013.75,"sma_60":2126.13,"sma_120":2437.4},{"date":"2026-01-07","open":2000,"high":2015,"low":1950,"close":1950,"volume":41670,"rsi_14":43.95,"sma_20":2009.5,"sma_60":2119.38,"sma_120":2432.82},{"date":"2026-01-08","open":1960,"high":1963,"low":1900,"close":1910,"volume":47294,"rsi_14":43.22,"sma_20":2003.5,"sma_60":2111.63,"sma_120":2428.07},{"date":"2026-01-09","open":1903,"high":1928,"low":1900,"close":1913,"volume":9104,"rsi_14":41.84,"sma_20":1997.4,"sma_60":2104.6,"sma_120":2423.34},{"date":"2026-01-12","open":1912,"high":1912,"low":1900,"close":1900,"volume":13202,"rsi_14":44.87,"sma_20":1991.4,"sma_60":2097.02,"sma_120":2418.88},{"date":"2026-01-13","open":1909,"high":1918,"low":1876,"close":1886,"volume":52056,"rsi_14":36.98,"sma_20":1985.7,"sma_60":2088.28,"sma_120":2413.64},{"date":"2026-01-14","open":1886,"high":1904,"low":1851,"close":1898,"volume":27716,"rsi_14":38.59,"sma_20":1980.8,"sma_60":2080.67,"sma_120":2405.17},{"date":"2026-01-15","open":1885,"high":1916,"low":1800,"close":1886,"volume":36560,"rsi_14":39.35,"sma_20":1974.35,"sma_60":2072.93,"sma_120":2394.01},{"date":"2026-01-16","open":1886,"high":1887,"low":1830,"close":1842,"volume":21585,"rsi_14":21.79,"sma_20":1967.25,"sma_60":2064.63,"sma_120":2378.48},{"date":"2026-01-19","open":1853,"high":1853,"low":1698,"close":1743,"volume":156760,"rsi_14":9.95,"sma_20":1948.95,"sma_60":2045.72,"sma_120":2366.68},{"date":"2026-01-20","open":1750,"high":1750,"low":1695,"close":1717,"volume":156020,"rsi_14":10.87,"sma_20":1934.55,"sma_60":2035.83,"sma_120":2357.28},{"date":"2026-01-21","open":1717,"high":1732,"low":1701,"close":1713,"volume":52390,"rsi_14":5.68,"sma_20":1919.95,"sma_60":2026.63,"sma_120":2348.51},{"date":"2026-01-22","open":1713,"high":1724,"low":1692,"close":1715,"volume":59259,"rsi_14":4.87,"sma_20":1906.5,"sma_60":2018.05,"sma_120":2338.84},{"date":"2026-01-23","open":1723,"high":1757,"low":1715,"close":1754,"volume":29333,"rsi_14":15.64,"sma_20":1890.45,"sma_60":2009.95,"sma_120":2330.25},{"date":"2026-01-26","open":1754,"high":2160,"low":1754,"close":1899,"volume":1779252,"rsi_14":44.37,"sma_20":1884.65,"sma_60":2005.77,"sma_120":2323.16},{"date":"2026-01-27","open":1897,"high":1950,"low":1833,"close":1899,"volume":154432,"rsi_14":48.67,"sma_20":1876.35,"sma_60":2001.5,"sma_120":2316.57},{"date":"2026-01-28","open":1929,"high":1929,"low":1873,"close":1900,"volume":88392,"rsi_14":48.42,"sma_20":1871.1,"sma_60":1996.67,"sma_120":2309.98},{"date":"2026-01-29","open":1950,"high":2000,"low":1900,"close":1995,"volume":85090,"rsi_14":59.63,"sma_20":1869.6,"sma_60":1993.42,"sma_120":2304.23},{"date":"2026-01-30","open":2005,"high":2005,"low":1923,"close":1982,"volume":58526,"rsi_14":59.76,"sma_20":1867.2,"sma_60":1989.87,"sma_120":2298.33},{"date":"2026-02-02","open":2020,"high":2020,"low":1940,"close":1941,"volume":41033,"rsi_14":54.13,"sma_20":1864.25,"sma_60":1986.13,"sma_120":2291.76},{"date":"2026-02-03","open":1981,"high":1981,"low":1831,"close":1850,"volume":80559,"rsi_14":47.0,"sma_20":1859.25,"sma_60":1982.97,"sma_120":2284.26},{"date":"2026-02-04","open":1899,"high":1899,"low":1837,"close":1877,"volume":55803,"rsi_14":53.0,"sma_20":1857.6,"sma_60":1983.55,"sma_120":2277.9},{"date":"2026-02-05","open":1899,"high":1899,"low":1826,"close":1835,"volume":32447,"rsi_14":49.44,"sma_20":1853.7,"sma_60":1979.05,"sma_120":2270.57},{"date":"2026-02-06","open":1835,"high":1835,"low":1768,"close":1835,"volume":28012,"rsi_14":58.75,"sma_20":1850.45,"sma_60":1975.38,"sma_120":2263.19},{"date":"2026-02-09","open":1771,"high":1833,"low":1771,"close":1791,"volume":59542,"rsi_14":56.8,"sma_20":1845.7,"sma_60":1970.32,"sma_120":2255.49},{"date":"2026-02-10","open":1874,"high":1874,"low":1786,"close":1818,"volume":36995,"rsi_14":59.26,"sma_20":1841.7,"sma_60":1964.78,"sma_120":2247.56},{"date":"2026-02-11","open":1818,"high":1878,"low":1818,"close":1867,"volume":60882,"rsi_14":62.38,"sma_20":1840.75,"sma_60":1960.82,"sma_120":2239.41},{"date":"2026-02-12","open":1827,"high":1919,"low":1827,"close":1885,"volume":13236,"rsi_14":61.05,"sma_20":1842.9,"sma_60":1956.15,"sma_120":2230.74},{"date":"2026-02-13","open":1885,"high":1921,"low":1821,"close":1885,"volume":45449,"rsi_14":48.44,"sma_20":1845.05,"sma_60":1952.07,"sma_120":2223.12},{"date":"2026-02-19","open":1885,"high":1893,"low":1808,"close":1890,"volume":59092,"rsi_14":49.01,"sma_20":1852.4,"sma_60":1948.57,"sma_120":2214.99},{"date":"2026-02-20","open":1890,"high":1932,"low":1849,"close":1911,"volume":38939,"rsi_14":51.16,"sma_20":1862.1,"sma_60":1945.58,"sma_120":2207.25},{"date":"2026-02-23","open":1911,"high":1931,"low":1867,"close":1930,"volume":49319,"rsi_14":41.81,"sma_20":1872.95,"sma_60":1943.83,"sma_120":2199.0},{"date":"2026-02-24","open":1868,"high":2045,"low":1868,"close":2030,"volume":103172,"rsi_14":54.96,"sma_20":1888.7,"sma_60":1944.45,"sma_120":2191.42},{"date":"2026-02-25","open":2020,"high":2110,"low":2020,"close":2105,"volume":105257,"rsi_14":65.83,"sma_20":1906.25,"sma_60":1946.12,"sma_120":2185.0},{"date":"2026-02-26","open":2100,"high":2100,"low":2010,"close":2080,"volume":55233,"rsi_14":75.44,"sma_20":1915.3,"sma_60":1942.4,"sma_120":2171.68},{"date":"2026-02-27","open":2075,"high":2080,"low":1956,"close":1998,"volume":26405,"rsi_14":61.93,"sma_20":1920.25,"sma_60":1945.0,"sma_120":2172.86},{"date":"2026-03-03","open":1998,"high":2015,"low":1930,"close":1998,"volume":67724,"rsi_14":67.53,"sma_20":1925.15,"sma_60":1943.22,"sma_120":2167.34},{"date":"2026-03-04","open":1998,"high":1998,"low":1800,"close":1824,"volume":161198,"rsi_14":49.14,"sma_20":1916.6,"sma_60":1938.87,"sma_120":2160.25},{"date":"2026-03-05","open":1862,"high":2010,"low":1831,"close":1997,"volume":68535,"rsi_14":63.41,"sma_20":1917.35,"sma_60":1937.32,"sma_120":2154.43},{"date":"2026-03-06","open":1958,"high":2035,"low":1951,"close":1995,"volume":30929,"rsi_14":61.91,"sma_20":1920.05,"sma_60":1936.48,"sma_120":2148.81},{"date":"2026-03-09","open":1995,"high":2000,"low":1927,"close":1970,"volume":13052,"rsi_14":57.16,"sma_20":1926.05,"sma_60":1934.82,"sma_120":2142.52},{"date":"2026-03-10","open":1970,"high":2100,"low":1943,"close":1966,"volume":54209,"rsi_14":55.74,"sma_20":1930.5,"sma_60":1933.67,"sma_120":2137.82},{"date":"2026-03-11","open":2000,"high":2000,"low":1952,"close":1960,"volume":23072,"rsi_14":55.27,"sma_20":1936.75,"sma_60":1932.5,"sma_120":2132.48},{"date":"2026-03-12","open":1960,"high":2025,"low":1947,"close":1998,"volume":22700,"rsi_14":57.26,"sma_20":1944.9,"sma_60":1931.88,"sma_120":2127.18},{"date":"2026-03-13","open":1999,"high":2180,"low":1933,"close":2000,"volume":248803,"rsi_14":56.14,"sma_20":1955.35,"sma_60":1931.55,"sma_120":2119.26},{"date":"2026-03-16","open":2000,"high":2005,"low":1952,"close":1967,"volume":30794,"rsi_14":52.5,"sma_20":1962.8,"sma_60":1928.43,"sma_120":2103.33},{"date":"2026-03-17","open":1963,"high":2090,"low":1963,"close":2015,"volume":33820,"rsi_14":48.91,"sma_20":1970.2,"sma_60":1931.32,"sma_120":2104.78},{"date":"2026-03-18","open":2000,"high":2075,"low":1977,"close":2020,"volume":12383,"rsi_14":43.11,"sma_20":1976.95,"sma_60":1931.4,"sma_120":2097.94},{"date":"2026-03-19","open":2060,"high":2075,"low":1963,"close":1978,"volume":10395,"rsi_14":41.96,"sma_20":1981.6,"sma_60":1931.3,"sma_120":2091.22},{"date":"2026-03-20","open":1947,"high":2045,"low":1883,"close":1913,"volume":105104,"rsi_14":43.11,"sma_20":1982.75,"sma_60":1929.85,"sma_120":2084.78},{"date":"2026-03-23","open":1915,"high":1958,"low":1851,"close":1926,"volume":15074,"rsi_14":44.29,"sma_20":1983.5,"sma_60":1929.43,"sma_120":2078.54},{"date":"2026-03-24","open":1962,"high":1962,"low":1856,"close":1912,"volume":7207,"rsi_14":59.36,"sma_20":1982.6,"sma_60":1927.88,"sma_120":2071.89},{"date":"2026-03-25","open":1960,"high":1962,"low":1877,"close":1934,"volume":14534,"rsi_14":40.13,"sma_20":1977.8,"sma_60":1926.7,"sma_120":2065.72},{"date":"2026-03-26","open":1961,"high":1961,"low":1882,"close":1900,"volume":5925,"rsi_14":36.47,"sma_20":1967.55,"sma_60":1925.3,"sma_120":2058.51},{"date":"2026-03-27","open":1884,"high":1962,"low":1884,"close":1959,"volume":14714,"rsi_14":48.57,"sma_20":1961.5,"sma_60":1923.37,"sma_120":2052.5},{"date":"2026-03-30","open":1954,"high":1954,"low":1890,"close":1909,"volume":9820,"rsi_14":43.39,"sma_20":1957.05,"sma_60":1921.6,"sma_120":2046.33},{"date":"2026-03-31","open":1930,"high":1974,"low":1888,"close":1912,"volume":24084,"rsi_14":44.39,"sma_20":1952.75,"sma_60":1919.05,"sma_120":2040.63},{"date":"2026-04-01","open":1913,"high":1980,"low":1913,"close":1970,"volume":17149,"rsi_14":46.88,"sma_20":1960.05,"sma_60":1918.47,"sma_120":2034.42},{"date":"2026-04-02","open":1970,"high":2010,"low":1915,"close":1950,"volume":64592,"rsi_14":44.64,"sma_20":1957.7,"sma_60":1917.22,"sma_120":2029.34},{"date":"2026-04-03","open":1948,"high":1999,"low":1927,"close":1942,"volume":8158,"rsi_14":47.17,"sma_20":1955.05,"sma_60":1915.75,"sma_120":2024.73},{"date":"2026-04-06","open":1965,"high":1990,"low":1937,"close":1959,"volume":14543,"rsi_14":43.17,"sma_20":1954.5,"sma_60":1915.07,"sma_120":2020.6},{"date":"2026-04-07","open":1968,"high":1971,"low":1910,"close":1911,"volume":21702,"rsi_14":37.97,"sma_20":1951.75,"sma_60":1914.42,"sma_120":2016.9},{"date":"2026-04-08","open":1957,"high":1957,"low":1913,"close":1931,"volume":31932,"rsi_14":44.55,"sma_20":1950.3,"sma_60":1914.77,"sma_120":2013.2},{"date":"2026-04-09","open":2115,"high":2115,"low":1959,"close":1975,"volume":33798,"rsi_14":57.56,"sma_20":1949.15,"sma_60":1915.8,"sma_120":2010.2},{"date":"2026-04-10","open":2005,"high":2005,"low":1953,"close":1972,"volume":7426,"rsi_14":55.75,"sma_20":1947.75,"sma_60":1917.0,"sma_120":2007.01},{"date":"2026-04-13","open":1975,"high":1999,"low":1900,"close":1964,"volume":7315,"rsi_14":56.6,"sma_20":1947.6,"sma_60":1918.3,"sma_120":2003.29},{"date":"2026-04-14","open":1980,"high":1980,"low":1928,"close":1950,"volume":33373,"rsi_14":52.07,"sma_20":1944.35,"sma_60":1919.17,"sma_120":1999.92},{"date":"2026-04-15","open":1992,"high":1992,"low":1946,"close":1958,"volume":33839,"rsi_14":58.06,"sma_20":1941.25,"sma_60":1920.37,"sma_120":1996.65},{"date":"2026-04-16","open":1999,"high":2055,"low":1966,"close":1994,"volume":37431,"rsi_14":55.19,"sma_20":1942.05,"sma_60":1922.9,"sma_120":1993.77},{"date":"2026-04-17","open":2000,"high":2030,"low":1985,"close":2010,"volume":14846,"rsi_14":66.67,"sma_20":1946.9,"sma_60":1927.35,"sma_120":1990.68},{"date":"2026-04-20","open":2055,"high":2155,"low":1993,"close":2090,"volume":84878,"rsi_14":73.42,"sma_20":1955.1,"sma_60":1933.57,"sma_120":1988.6},{"date":"2026-04-21","open":2100,"high":2115,"low":2035,"close":2040,"volume":44479,"rsi_14":59.41,"sma_20":1961.5,"sma_60":1939.02,"sma_120":1986.35},{"date":"2026-04-22","open":2065,"high":2065,"low":1980,"close":2040,"volume":35649,"rsi_14":62.78,"sma_20":1966.8,"sma_60":1944.43,"sma_120":1984.47},{"date":"2026-04-23","open":2050,"high":2095,"low":2020,"close":2045,"volume":17034,"rsi_14":64.76,"sma_20":1974.05,"sma_60":1949.28,"sma_120":1982.93},{"date":"2026-04-24","open":2045,"high":2045,"low":1968,"close":1985,"volume":48677,"rsi_14":53.32,"sma_20":1975.35,"sma_60":1950.72,"sma_120":1980.81},{"date":"2026-04-27","open":1968,"high":2040,"low":1968,"close":1998,"volume":10580,"rsi_14":62.18,"sma_20":1979.8,"sma_60":1952.37,"sma_120":1979.54},{"date":"2026-04-28","open":1998,"high":2020,"low":1997,"close":2005,"volume":14295,"rsi_14":60.76,"sma_20":1984.45,"sma_60":1954.12,"sma_120":1978.29},{"date":"2026-04-29","open":1952,"high":2020,"low":1952,"close":1997,"volume":39815,"rsi_14":53.57,"sma_20":1985.8,"sma_60":1954.15,"sma_120":1973.78},{"date":"2026-04-30","open":2020,"high":2020,"low":1942,"close":1955,"volume":61425,"rsi_14":50.77,"sma_20":1988.75,"sma_60":1955.98,"sma_120":1969.44},{"date":"2026-05-04","open":1967,"high":1967,"low":1913,"close":1922,"volume":20425,"rsi_14":44.35,"sma_20":1985.05,"sma_60":1953.38,"sma_120":1972.45},{"date":"2026-05-06","open":1924,"high":1960,"low":1852,"close":1867,"volume":47884,"rsi_14":39.95,"sma_20":1980.45,"sma_60":1953.67,"sma_120":1969.97},{"date":"2026-05-07","open":1868,"high":1887,"low":1850,"close":1853,"volume":17752,"rsi_14":37.47,"sma_20":1977.55,"sma_60":1953.27,"sma_120":1968.41},{"date":"2026-05-08","open":1855,"high":1941,"low":1843,"close":1865,"volume":8482,"rsi_14":33.67,"sma_20":1974.25,"sma_60":1953.77,"sma_120":1966.41},{"date":"2026-05-11","open":1917,"high":1917,"low":1800,"close":1806,"volume":46261,"rsi_14":26.71,"sma_20":1965.8,"sma_60":1953.28,"sma_120":1964.33},{"date":"2026-05-12","open":1806,"high":1831,"low":1700,"close":1778,"volume":82732,"rsi_14":9.59,"sma_20":1956.1,"sma_60":1953.07,"sma_120":1961.69},{"date":"2026-05-13","open":1770,"high":1932,"low":1754,"close":1908,"volume":37618,"rsi_14":35.84,"sma_20":1953.3,"sma_60":1954.57,"sma_120":1959.67},{"date":"2026-05-14","open":1942,"high":1942,"low":1850,"close":1860,"volume":5719,"rsi_14":32.49,"sma_20":1948.8,"sma_60":1954.45,"sma_120":1957.63},{"date":"2026-05-15","open":1860,"high":1860,"low":1790,"close":1791,"volume":11653,"rsi_14":28.03,"sma_20":1940.45,"sma_60":1952.88,"sma_120":1954.52},{"date":"2026-05-18","open":1791,"high":1813,"low":1700,"close":1800,"volume":37662,"rsi_14":32.45,"sma_20":1930.75,"sma_60":1951.47,"sma_120":1951.77},{"date":"2026-05-19","open":1771,"high":1791,"low":1718,"close":1718,"volume":29202,"rsi_14":26.51,"sma_20":1916.15,"sma_60":1948.6,"sma_120":1948.58},{"date":"2026-05-20","open":1718,"high":1770,"low":1688,"close":1750,"volume":42082,"rsi_14":29.47,"sma_20":1899.15,"sma_60":1945.92,"sma_120":1945.75},{"date":"2026-05-21","open":1800,"high":1802,"low":1632,"close":1685,"volume":134597,"rsi_14":26.99,"sma_20":1881.4,"sma_60":1941.83,"sma_120":1942.83},{"date":"2026-05-22","open":1691,"high":1794,"low":1691,"close":1781,"volume":43690,"rsi_14":38.11,"sma_20":1868.45,"sma_60":1937.68,"sma_120":1941.07},{"date":"2026-05-26","open":1802,"high":1802,"low":1742,"close":1750,"volume":9443,"rsi_14":38.22,"sma_20":1853.7,"sma_60":1931.77,"sma_120":1938.94},{"date":"2026-05-27","open":1802,"high":1802,"low":1676,"close":1770,"volume":29185,"rsi_14":43.02,"sma_20":1842.95,"sma_60":1926.6,"sma_120":1936.78},{"date":"2026-05-28","open":1802,"high":1822,"low":1667,"close":1729,"volume":27040,"rsi_14":41.41,"sma_20":1829.5,"sma_60":1922.12,"sma_120":1933.56},{"date":"2026-05-29","open":1716,"high":1760,"low":1623,"close":1738,"volume":29245,"rsi_14":41.0,"sma_20":1816.05,"sma_60":1917.75,"sma_120":1930.48},{"date":"2026-06-01","open":1738,"high":1762,"low":1588,"close":1593,"volume":79262,"rsi_14":36.77,"sma_20":1795.95,"sma_60":1913.93,"sma_120":1926.4},{"date":"2026-06-02","open":1593,"high":1593,"low":1460,"close":1500,"volume":74525,"rsi_14":34.02,"sma_20":1773.2,"sma_60":1905.65,"sma_120":1921.48},{"date":"2026-06-04","open":1508,"high":1592,"low":1461,"close":1591,"volume":25085,"rsi_14":30.93,"sma_20":1756.65,"sma_60":1898.92,"sma_120":1917.7},{"date":"2026-06-05","open":1649,"high":1649,"low":1512,"close":1601,"volume":17525,"rsi_14":33.67,"sma_20":1743.35,"sma_60":1892.77,"sma_120":1913.79},{"date":"2026-06-08","open":1587,"high":1587,"low":1498,"close":1540,"volume":22369,"rsi_14":34.01,"sma_20":1727.7,"sma_60":1885.67,"sma_120":1909.67},{"date":"2026-06-09","open":1467,"high":1682,"low":1436,"close":1611,"volume":101595,"rsi_14":38.84,"sma_20":1715.0,"sma_60":1879.85,"sma_120":1906.17},{"date":"2026-06-10","open":1679,"high":1679,"low":1604,"close":1668,"volume":7849,"rsi_14":46.96,"sma_20":1708.1,"sma_60":1874.35,"sma_120":1903.12},{"date":"2026-06-11","open":1672,"high":1672,"low":1638,"close":1670,"volume":3834,"rsi_14":44.95,"sma_20":1702.7,"sma_60":1868.85,"sma_120":1900.2},{"date":"2026-06-12","open":1679,"high":1680,"low":1607,"close":1673,"volume":5406,"rsi_14":49.18,"sma_20":1690.95,"sma_60":1863.95,"sma_120":1897.47},{"date":"2026-06-15","open":1626,"high":1679,"low":1624,"close":1667,"volume":12590,"rsi_14":41.09,"sma_20":1681.3,"sma_60":1858.15,"sma_120":1894.73},{"date":"2026-06-16","open":1643,"high":1669,"low":1618,"close":1621,"volume":6153,"rsi_14":40.15,"sma_20":1672.8,"sma_60":1851.5,"sma_120":1891.45},{"date":"2026-06-17","open":1682,"high":1682,"low":1586,"close":1622,"volume":15736,"rsi_14":54.25,"sma_20":1627.5,"sma_60":1815.27,"sma_120":1869.32},{"date":"2026-06-18","open":1631,"high":1671,"low":1570,"close":1599,"volume":7196,"rsi_14":39.48,"sma_20":1657.95,"sma_60":1840.33,"sma_120":1885.09},{"date":"2026-06-19","open":1599,"high":1599,"low":1470,"close":1472,"volume":30087,"rsi_14":31.93,"sma_20":1644.05,"sma_60":1832.77,"sma_120":1881.1},{"date":"2026-06-22","open":1472,"high":1512,"low":1407,"close":1489,"volume":39331,"rsi_14":41.45,"sma_20":1634.25,"sma_60":1825.72,"sma_120":1876.8},{"date":"2026-06-23","open":1477,"high":1630,"low":1441,"close":1487,"volume":34345,"rsi_14":48.74,"sma_20":1619.55,"sma_60":1818.27,"sma_120":1872.48},{"date":"2026-06-24","open":1450,"high":1508,"low":1414,"close":1492,"volume":4393,"rsi_14":38.52,"sma_20":1606.65,"sma_60":1811.47,"sma_120":1868.38},{"date":"2026-06-25","open":1559,"high":1559,"low":1473,"close":1505,"volume":7851,"rsi_14":38.94,"sma_20":1593.4,"sma_60":1803.9,"sma_120":1863.63},{"date":"2026-06-26","open":1520,"high":1520,"low":1437,"close":1448,"volume":11767,"rsi_14":39.3,"sma_20":1579.35,"sma_60":1796.22,"sma_120":1858.91},{"date":"2026-06-29","open":1457,"high":1518,"low":1424,"close":1518,"volume":5225,"rsi_14":39.16,"sma_20":1568.35,"sma_60":1789.65,"sma_120":1854.35},{"date":"2026-06-30","open":1533,"high":1533,"low":1477,"close":1514,"volume":1585,"rsi_14":29.52,"sma_20":1564.4,"sma_60":1782.05,"sma_120":1850.26},{"date":"2026-07-01","open":1509,"high":1528,"low":1481,"close":1519,"volume":7403,"rsi_14":30.08,"sma_20":1565.35,"sma_60":1774.87,"sma_120":1846.04},{"date":"2026-07-02","open":1508,"high":1526,"low":1439,"close":1507,"volume":3713,"rsi_14":28.61,"sma_20":1561.15,"sma_60":1767.62,"sma_120":1841.68},{"date":"2026-07-03","open":1494,"high":1520,"low":1465,"close":1480,"volume":2817,"rsi_14":27.14,"sma_20":1555.1,"sma_60":1759.63,"sma_120":1837.35},{"date":"2026-07-06","open":1488,"high":1535,"low":1444,"close":1444,"volume":2236,"rsi_14":27.82,"sma_20":1550.3,"sma_60":1751.85,"sma_120":1833.13},{"date":"2026-07-07","open":1540,"high":1540,"low":1392,"close":1432,"volume":4219,"rsi_14":26.83,"sma_20":1541.35,"sma_60":1743.53,"sma_120":1829.15},{"date":"2026-07-08","open":1401,"high":1500,"low":1350,"close":1437,"volume":24744,"rsi_14":29.34,"sma_20":1529.8,"sma_60":1734.57,"sma_120":1825.18},{"date":"2026-07-09","open":1426,"high":1472,"low":1330,"close":1375,"volume":32521,"rsi_14":35.17,"sma_20":1515.05,"sma_60":1724.62,"sma_120":1820.81},{"date":"2026-07-10","open":1382,"high":1398,"low":1337,"close":1385,"volume":10944,"rsi_14":33.75,"sma_20":1500.65,"sma_60":1714.97,"sma_120":1816.63},{"date":"2026-07-13","open":1351,"high":1399,"low":1347,"close":1392,"volume":14937,"rsi_14":35.38,"sma_20":1486.9,"sma_60":1705.67,"sma_120":1812.42},{"date":"2026-07-14","open":1380,"high":1419,"low":1311,"close":1400,"volume":48185,"rsi_14":35.98,"sma_20":1475.85,"sma_60":1696.37,"sma_120":1808.37},{"date":"2026-07-15","open":1357,"high":1444,"low":1357,"close":1420,"volume":9081,"rsi_14":37.31,"sma_20":1465.75,"sma_60":1686.8,"sma_120":1804.85},{"date":"2026-07-16","open":1428,"high":1433,"low":1357,"close":1422,"volume":4871,"rsi_14":45.36,"sma_20":1456.9,"sma_60":1677.0,"sma_120":1802.17},{"date":"2026-07-20","open":1361,"high":1404,"low":1355,"close":1390,"volume":5734,"rsi_14":23.55,"sma_20":1452.8,"sma_60":1665.33,"sma_120":1799.45},{"date":"2026-07-21","open":1383,"high":1383,"low":1320,"close":1342,"volume":10270,"rsi_14":19.93,"sma_20":1445.45,"sma_60":1653.7,"sma_120":1796.36},{"date":"2026-07-22","open":1343,"high":1353,"low":1306,"close":1324,"volume":4477,"rsi_14":17.39,"sma_20":1437.3,"sma_60":1641.77,"sma_120":1793.1},{"date":"2026-07-23","open":1325,"high":1376,"low":1312,"close":1359,"volume":13859,"rsi_14":27.02,"sma_20":1430.65,"sma_60":1630.33,"sma_120":1789.81},{"date":"2026-07-24","open":1359,"high":1364,"low":1269,"close":1355,"volume":9030,"rsi_14":29.1,"sma_20":1423.15,"sma_60":1619.83,"sma_120":1785.28},{"date":"2026-07-27","open":1344,"high":1378,"low":1331,"close":1378,"volume":6099,"rsi_14":38.46,"sma_20":1419.65,"sma_60":1609.5,"sma_120":1780.93},{"date":"2026-07-28","open":1378,"high":1378,"low":1304,"close":1314,"volume":4123,"rsi_14":32.54,"sma_20":1409.45,"sma_60":1597.98,"sma_120":1776.05},{"date":"2026-07-29","open":1318,"high":1352,"low":1248,"close":1346,"volume":24984,"rsi_14":37.53,"sma_20":1401.05,"sma_60":1587.13,"sma_120":1770.64},{"date":"2026-07-30","open":1315,"high":1345,"low":1288,"close":1309,"volume":8295,"rsi_14":40.29,"sma_20":1390.55,"sma_60":1576.37,"sma_120":1765.03},{"date":"2026-07-31","open":1316,"high":1396,"low":1316,"close":1393,"volume":10300,"rsi_14":50.97,"sma_20":1384.85,"sma_60":1567.55,"sma_120":1760.47},{"date":"2026-08-03","open":1405,"high":1418,"low":1381,"close":1410,"volume":12452,"rsi_14":52.12,"sma_20":1381.35,"sma_60":1559.93,"sma_120":1756.8},{"date":"2026-08-04","open":1410,"high":1419,"low":1400,"close":1406,"volume":26073,"rsi_14":50.71,"sma_20":1379.45,"sma_60":1552.48,"sma_120":1752.88},{"date":"2026-08-05","open":1420,"high":1420,"low":1353,"close":1407,"volume":20931,"rsi_14":48.38,"sma_20":1378.2,"sma_60":1544.85,"sma_120":1749.31},{"date":"2026-08-06","open":1398,"high":1521,"low":1382,"close":1516,"volume":25785,"rsi_14":59.25,"sma_20":1382.15,"sma_60":1540.02,"sma_120":1746.65},{"date":"2026-08-07","open":1480,"high":1549,"low":1480,"close":1520,"volume":28240,"rsi_14":63.54,"sma_20":1389.4,"sma_60":1535.72,"sma_120":1744.39},{"date":"2026-08-10","open":1488,"high":1574,"low":1488,"close":1542,"volume":23764,"rsi_14":72.03,"sma_20":1397.25,"sma_60":1529.62,"sma_120":1742.09},{"date":"2026-08-11","open":1583,"high":1583,"low":1525,"close":1539,"volume":19239,"rsi_14":74.49,"sma_20":1404.6,"sma_60":1524.27,"sma_120":1739.36},{"date":"2026-08-12","open":1540,"high":1553,"low":1497,"close":1498,"volume":27424,"rsi_14":65.62,"sma_20":1409.5,"sma_60":1519.38,"sma_120":1736.13},{"date":"2026-08-13","open":1498,"high":1509,"low":1488,"close":1498,"volume":2844,"rsi_14":66.21,"sma_20":1413.4,"sma_60":1514.35,"sma_120":1732.91},{"date":"2026-08-14","open":1467,"high":1508,"low":1467,"close":1500,"volume":3496,"rsi_14":64.52,"sma_20":1417.3,"sma_60":1510.72,"sma_120":1729.66},{"date":"2026-08-18","open":1455,"high":1495,"low":1437,"close":1437,"volume":3637,"rsi_14":64.68,"sma_20":1419.65,"sma_60":1505.5,"sma_120":1725.71},{"date":"2026-08-19","open":1422,"high":1456,"low":1381,"close":1447,"volume":18752,"rsi_14":62.72,"sma_20":1424.9,"sma_60":1501.53,"sma_120":1721.68},{"date":"2026-08-20","open":1405,"high":1447,"low":1405,"close":1445,"volume":3157,"rsi_14":68.78,"sma_20":1430.95,"sma_60":1495.93,"sma_120":1716.81},{"date":"2026-08-21","open":1433,"high":1501,"low":1409,"close":1426,"volume":2423,"rsi_14":55.56,"sma_20":1434.3,"sma_60":1490.53,"sma_120":1711.15},{"date":"2026-08-24","open":1426,"high":1428,"low":1398,"close":1428,"volume":4971,"rsi_14":53.19,"sma_20":1437.95,"sma_60":1484.83,"sma_120":1705.72},{"date":"2026-08-25","open":1404,"high":1428,"low":1379,"close":1408,"volume":4903,"rsi_14":50.34,"sma_20":1439.45,"sma_60":1479.48,"sma_120":1700.8},{"date":"2026-08-26","open":1412,"high":1412,"low":1392,"close":1398,"volume":11613,"rsi_14":48.53,"sma_20":1443.65,"sma_60":1473.82,"sma_120":1695.8},{"date":"2026-08-27","open":1387,"high":1388,"low":1323,"close":1381,"volume":4506,"rsi_14":18.6,"sma_20":1445.4,"sma_60":1470.28,"sma_120":1692.11},{"date":"2026-08-28","open":1381,"high":1420,"low":1377,"close":1420,"volume":6736,"rsi_14":30.0,"sma_20":1450.95,"sma_60":1468.95,"sma_120":1687.3},{"date":"2026-08-31","open":1420,"high":1434,"low":1402,"close":1420,"volume":2863,"rsi_14":23.25,"sma_20":1452.3,"sma_60":1466.1,"sma_120":1682.51},{"date":"2026-09-01","open":1420,"high":1434,"low":1405,"close":1422,"volume":4278,"rsi_14":24.23,"sma_20":1452.9,"sma_60":1463.12,"sma_120":1677.94},{"date":"2026-09-02","open":1422,"high":1452,"low":1391,"close":1450,"volume":5891,"rsi_14":38.79,"sma_20":1455.1,"sma_60":1461.62,"sma_120":1673.64},{"date":"2026-09-03","open":1431,"high":1450,"low":1414,"close":1414,"volume":3154,"rsi_14":33.2,"sma_20":1455.45,"sma_60":1458.33,"sma_120":1669.09},{"date":"2026-09-04","open":1414,"high":1414,"low":1335,"close":1385,"volume":3308,"rsi_14":29.24,"sma_20":1448.9,"sma_60":1453.62,"sma_120":1663.98},{"date":"2026-09-07","open":1385,"high":1385,"low":1351,"close":1372,"volume":11984,"rsi_14":35.68,"sma_20":1441.5,"sma_60":1448.65,"sma_120":1658.75},{"date":"2026-09-08","open":1351,"high":1385,"low":1337,"close":1380,"volume":8236,"rsi_14":35.11,"sma_20":1433.4,"sma_60":1443.77,"sma_120":1653.86},{"date":"2026-09-09","open":1380,"high":1420,"low":1380,"close":1420,"volume":5572,"rsi_14":45.25,"sma_20":1427.45,"sma_60":1439.65,"sma_120":1648.9},{"date":"2026-09-10","open":1447,"high":1459,"low":1385,"close":1450,"volume":11395,"rsi_14":54.38,"sma_20":1425.05,"sma_60":1436.8,"sma_120":1644.15},{"date":"2026-09-11","open":1447,"high":1509,"low":1375,"close":1500,"volume":21369,"rsi_14":61.18,"sma_20":1425.15,"sma_60":1434.77,"sma_120":1640.17},{"date":"2026-09-14","open":1510,"high":1512,"low":1377,"close":1381,"volume":28967,"rsi_14":46.9,"sma_20":1419.25,"sma_60":1431.15,"sma_120":1635.74},{"date":"2026-09-15","open":1404,"high":1690,"low":1372,"close":1463,"volume":15422,"rsi_14":52.56,"sma_20":1418.45,"sma_60":1430.3,"sma_120":1631.53},{"date":"2026-09-16","open":1414,"high":1448,"low":1381,"close":1420,"volume":4835,"rsi_14":54.5,"sma_20":1417.1,"sma_60":1429.15,"sma_120":1627.43},{"date":"2026-09-17","open":1419,"high":1539,"low":1386,"close":1409,"volume":3436,"rsi_14":48.64,"sma_20":1415.3,"sma_60":1427.85,"sma_120":1623.06},{"date":"2026-09-18","open":1399,"high":1449,"low":1309,"close":1367,"volume":12406,"rsi_14":44.07,"sma_20":1412.35,"sma_60":1425.77,"sma_120":1618.62},{"date":"2026-09-21","open":1357,"high":1497,"low":1343,"close":1438,"volume":3239,"rsi_14":51.33,"sma_20":1414.9,"sma_60":1425.33,"sma_120":1614.62},{"date":"2026-09-22","open":1385,"high":1468,"low":1364,"close":1400,"volume":2283,"rsi_14":45.92,"sma_20":1414.5,"sma_60":1424.53,"sma_120":1610.38},{"date":"2026-09-23","open":1400,"high":1402,"low":1322,"close":1399,"volume":2868,"rsi_14":48.7,"sma_20":1414.55,"sma_60":1422.55,"sma_120":1606.1},{"date":"2026-09-28","open":1399,"high":1439,"low":1390,"close":1439,"volume":8719,"rsi_14":54.59,"sma_20":1417.45,"sma_60":1421.3,"sma_120":1601.67},{"date":"2026-09-29","open":1410,"high":1454,"low":1278,"close":1447,"volume":11278,"rsi_14":56.43,"sma_20":1418.8,"sma_60":1420.1,"sma_120":1597.48},{"date":"2026-09-30","open":1375,"high":1400,"low":1332,"close":1384,"volume":4183,"rsi_14":50.31,"sma_20":1417.0,"sma_60":1418.05,"sma_120":1592.83},{"date":"2026-10-01","open":1332,"high":1399,"low":1304,"close":1370,"volume":15073,"rsi_14":45.92,"sma_20":1414.4,"sma_60":1416.22,"sma_120":1587.92},{"date":"2026-10-02","open":1349,"high":1385,"low":1310,"close":1341,"volume":5348,"rsi_14":41.01,"sma_20":1408.9,"sma_60":1414.48,"sma_120":1583.17},{"date":"2026-10-06","open":1352,"high":1363,"low":1332,"close":1354,"volume":1530,"rsi_14":37.33,"sma_20":1405.9,"sma_60":1413.18,"sma_120":1578.36},{"date":"2026-10-07","open":1358,"high":1358,"low":1332,"close":1352,"volume":5986,"rsi_14":46.94,"sma_20":1404.3,"sma_60":1411.78,"sma_120":1573.17},{"date":"2026-10-08","open":1354,"high":1379,"low":1287,"close":1379,"volume":9518,"rsi_14":39.55,"sma_20":1404.65,"sma_60":1411.85,"sma_120":1568.23},{"date":"2026-10-12","open":1350,"high":1363,"low":1331,"close":1363,"volume":3713,"rsi_14":42.4,"sma_20":1403.8,"sma_60":1411.48,"sma_120":1563.22},{"date":"2026-10-13","open":1363,"high":1397,"low":1318,"close":1354,"volume":2052,"rsi_14":42.63,"sma_20":1400.5,"sma_60":1410.85,"sma_120":1558.26},{"date":"2026-10-14","open":1361,"high":1396,"low":1339,"close":1393,"volume":1728,"rsi_14":53.51,"sma_20":1397.65,"sma_60":1410.73,"sma_120":1553.55},{"date":"2026-10-15","open":1235,"high":1334,"low":1235,"close":1329,"volume":8579,"rsi_14":34.99,"sma_20":1389.1,"sma_60":1409.22,"sma_120":1548.01},{"date":"2026-10-16","open":1341,"high":1341,"low":1304,"close":1332,"volume":697,"rsi_14":39.63,"sma_20":1386.65,"sma_60":1407.72,"sma_120":1542.36},{"date":"2026-10-19","open":1240,"high":1395,"low":1240,"close":1392,"volume":2127,"rsi_14":49.1,"sma_20":1383.1,"sma_60":1407.75,"sma_120":1536.54},{"date":"2026-10-20","open":1338,"high":1369,"low":1271,"close":1360,"volume":3454,"rsi_14":39.58,"sma_20":1380.1,"sma_60":1408.05,"sma_120":1530.88},{"date":"2026-10-21","open":1341,"high":1383,"low":1277,"close":1304,"volume":7632,"rsi_14":33.26,"sma_20":1374.85,"sma_60":1407.72,"sma_120":1524.74},{"date":"2026-10-22","open":1309,"high":1339,"low":1237,"close":1315,"volume":6790,"rsi_14":40.8,"sma_20":1372.25,"sma_60":1406.98,"sma_120":1518.66},{"date":"2026-10-23","open":1266,"high":1324,"low":1211,"close":1324,"volume":5884,"rsi_14":43.78,"sma_20":1366.55,"sma_60":1406.47,"sma_120":1513.15}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.48,"ttm_eps":null,"close":4230.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.81,"ttm_eps":null,"close":3065.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":111.69,"pbr":1.59,"ttm_eps":null,"close":2790.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":52.29,"pbr":1.14,"ttm_eps":null,"close":1990.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":164.66,"pbr":1.52,"ttm_eps":null,"close":2600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.39,"pbr":1.26,"ttm_eps":null,"close":2560.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":74.73,"pbr":1.0,"ttm_eps":null,"close":2005.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.14,"pbr":0.91,"ttm_eps":null,"close":1912.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.5,"pbr":0.78,"ttm_eps":null,"close":1514.0}],"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":"핸디소프트","phase":"above-fold","symbol_resolved":true}