{"status":"ok","report":{"price_analysis":{"current":2435.0,"change_1d":-1.8,"change_7d":-3.5,"change_30d":-15.5,"high_30d":2900.0,"low_30d":2185.0,"position_in_range":35.0,"support":2256.5,"resistance":2828.5},"summary":"폴라리스세원(234100)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 343.46억. 현재가 2,350원, 전일 대비 -5.2%, 30일 -15.5%. PER 7.0배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6041.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.0배입니다. ROE 0.3%입니다. 시가총액 343.46억. 매출 2445.30억, 영업이익 31.26억.","grade":"C","comment":"PER 7.03배, ROE 0.31%","per":7.29,"pbr":0.09,"roe":0.31,"eps":334.1,"revenue":244530136038.0,"operating_income":3125589447.0,"net_income":4947926444.0,"market_cap":35588462475,"profit_margin":2.02,"roa":0.25,"operating_margin":1.28,"gross_margin":19.91,"debt_ratio":0.1997762275084781,"total_assets":462494586886.0,"total_equity":385484039675.0,"total_debt":77010547211.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-87.46)가 시그널선(-78.11)을 하회합니다(데드크로스). 현재가가 SMA20(2542)과 SMA60(2663) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2280~2803 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.444444444444436,"macd":-87.45646055560337,"macd_signal":-78.11058508803528,"sma_20":2541.75,"sma_60":2662.75,"bb_upper":2803.1553365943396,"bb_lower":2280.3446634056604,"atr_14":219.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6041.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.76만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6041.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-3597.0,"institution_net":0.0,"retail_net":3597.0},{"date":"2026-10-21","foreign_net":55.0,"institution_net":0.0,"retail_net":-55.0},{"date":"2026-10-20","foreign_net":489.0,"institution_net":0.0,"retail_net":-489.0},{"date":"2026-10-19","foreign_net":-1437.0,"institution_net":0.0,"retail_net":1437.0},{"date":"2026-10-16","foreign_net":-1551.0,"institution_net":0.0,"retail_net":1551.0},{"date":"2026-10-15","foreign_net":-2628.0,"institution_net":0.0,"retail_net":2628.0},{"date":"2026-10-14","foreign_net":-1690.0,"institution_net":0.0,"retail_net":1690.0},{"date":"2026-10-13","foreign_net":123.0,"institution_net":0.0,"retail_net":-123.0},{"date":"2026-10-12","foreign_net":-3860.0,"institution_net":0.0,"retail_net":3860.0},{"date":"2026-10-08","foreign_net":-2136.0,"institution_net":0.0,"retail_net":2136.0},{"date":"2026-10-07","foreign_net":-4363.0,"institution_net":0.0,"retail_net":4363.0},{"date":"2026-10-06","foreign_net":-3684.0,"institution_net":0.0,"retail_net":3684.0},{"date":"2026-10-02","foreign_net":-3086.0,"institution_net":0.0,"retail_net":3086.0},{"date":"2026-10-01","foreign_net":-1684.0,"institution_net":0.0,"retail_net":1684.0},{"date":"2026-09-30","foreign_net":-2238.0,"institution_net":0.0,"retail_net":2238.0},{"date":"2026-09-29","foreign_net":-6045.0,"institution_net":0.0,"retail_net":6045.0},{"date":"2026-09-28","foreign_net":-1308.0,"institution_net":0.0,"retail_net":1308.0},{"date":"2026-09-23","foreign_net":-1190.0,"institution_net":0.0,"retail_net":1190.0},{"date":"2026-09-22","foreign_net":-1475.0,"institution_net":0.0,"retail_net":1475.0},{"date":"2026-09-21","foreign_net":-1836.0,"institution_net":0.0,"retail_net":1836.0},{"date":"2026-09-18","foreign_net":-563.0,"institution_net":0.0,"retail_net":563.0},{"date":"2026-09-17","foreign_net":-809.0,"institution_net":0.0,"retail_net":809.0},{"date":"2026-09-16","foreign_net":-905.0,"institution_net":0.0,"retail_net":905.0},{"date":"2026-09-15","foreign_net":-128.0,"institution_net":0.0,"retail_net":128.0},{"date":"2026-09-14","foreign_net":937.0,"institution_net":0.0,"retail_net":-937.0},{"date":"2026-09-11","foreign_net":-851.0,"institution_net":0.0,"retail_net":851.0},{"date":"2026-09-10","foreign_net":-237.0,"institution_net":0.0,"retail_net":237.0},{"date":"2026-09-09","foreign_net":3447.0,"institution_net":0.0,"retail_net":-3447.0},{"date":"2026-09-08","foreign_net":-4883.0,"institution_net":0.0,"retail_net":4883.0},{"date":"2026-09-07","foreign_net":-436.0,"institution_net":0.0,"retail_net":436.0}],"periods":{"d1":{"foreign_net":-3597.0,"institution_net":0,"retail_net":3597.0},"d3":{"foreign_net":-3053.0,"institution_net":0,"retail_net":3053.0},"d7":{"foreign_net":-10359.0,"institution_net":0,"retail_net":10359.0},"d14":{"foreign_net":-29049.0,"institution_net":0,"retail_net":29049.0},"d30":{"foreign_net":-47569.0,"institution_net":0,"retail_net":47569.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +14.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.5,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.1,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"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":"B","percentile":83,"summary":"유동비율 4.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":4.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +14.5%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":19.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.29,"current_pbr":0.09,"per_5y_high":13.2,"per_5y_low":1.16,"per_5y_avg":4.44,"per_percentile":77.8,"pbr_5y_high":0.41,"pbr_5y_low":0.09,"pbr_5y_avg":0.16,"pbr_percentile":11.1,"per_5y_median":2.9,"pbr_5y_median":0.13,"history":[{"quarter":"2024-Q2","per":4.67,"pbr":0.16},{"quarter":"2024-Q3","per":2.9,"pbr":0.13},{"quarter":"2024-Q4","per":1.16,"pbr":0.11},{"quarter":"2025-Q1","per":1.38,"pbr":0.1},{"quarter":"2025-Q2","per":2.36,"pbr":0.13},{"quarter":"2025-Q3","per":1.85,"pbr":0.1},{"quarter":"2025-Q4","per":5.16,"pbr":0.09},{"quarter":"2026-Q1","per":13.2,"pbr":0.41},{"quarter":"2026-Q2","per":7.29,"pbr":0.2},{"quarter":"현재","per":7.29,"pbr":0.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1718.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1347.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1094.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1031.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1368.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1175.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1049.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.67,"eps":368.23,"close":1718.0,"source":"reported"},{"date":"2024-07","per":4.13,"eps":368.23,"close":1519.0,"source":"reported"},{"date":"2024-08","per":3.9,"eps":368.23,"close":1436.0,"source":"reported"},{"date":"2024-09","per":2.9,"eps":465.17,"close":1347.0,"source":"reported"},{"date":"2024-10","per":2.71,"eps":465.17,"close":1260.0,"source":"reported"},{"date":"2024-11","per":2.5,"eps":465.17,"close":1161.0,"source":"reported"},{"date":"2024-12","per":1.16,"eps":946.74,"close":1094.0,"source":"reported"},{"date":"2025-01","per":1.17,"eps":946.74,"close":1106.0,"source":"reported"},{"date":"2025-02","per":1.17,"eps":946.74,"close":1110.0,"source":"reported"},{"date":"2025-03","per":1.38,"eps":748.47,"close":1031.0,"source":"reported"},{"date":"2025-04","per":1.41,"eps":748.47,"close":1055.0,"source":"reported"},{"date":"2025-05","per":1.38,"eps":748.47,"close":1031.0,"source":"reported"},{"date":"2025-06","per":2.36,"eps":580.82,"close":1368.0,"source":"reported"},{"date":"2025-07","per":2.3,"eps":580.82,"close":1337.0,"source":"reported"},{"date":"2025-08","per":2.19,"eps":580.82,"close":1270.0,"source":"reported"},{"date":"2025-09","per":1.85,"eps":634.56,"close":1175.0,"source":"reported"},{"date":"2025-10","per":1.86,"eps":634.56,"close":1183.0,"source":"reported"},{"date":"2025-11","per":1.74,"eps":634.56,"close":1105.0,"source":"reported"},{"date":"2025-12","per":5.16,"eps":203.36,"close":1049.0,"source":"reported"},{"date":"2026-01","per":6.0,"eps":203.36,"close":1220.0,"source":"reported"},{"date":"2026-02","per":5.57,"eps":203.36,"close":1132.0,"source":"reported"},{"date":"2026-03","per":13.2,"eps":381.43,"close":5035.0,"source":"reported"},{"date":"2026-04","per":13.37,"eps":381.43,"close":5100.0,"source":"reported"},{"date":"2026-05","per":9.65,"eps":381.43,"close":3680.0,"source":"reported"},{"date":"2026-06","per":7.29,"eps":334.1,"close":2435.0,"source":"reported"},{"date":"2026-07","per":7.2,"eps":334.1,"close":2405.0,"source":"reported"},{"date":"2026-08","per":8.44,"eps":334.1,"close":2820.0,"source":"reported"},{"date":"2026-09","per":7.71,"eps":334.1,"close":2575.0,"source":"reported"},{"date":"2026-10","per":7.09,"eps":334.1,"close":2370.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.53,"std":3.43,"upper_1sd":7.96,"lower_1sd":1.1,"current":7.09,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.0배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.3%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:11:49.822137+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"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":0.0030590782072176075,"dividend_yield":null,"eps":76.0,"revenue":62369345063.0,"operating_income":1012456648.0,"net_income":1179225825.0,"market_cap":null,"profit_margin":0.018907138175154,"operating_margin":0.016233241618575693,"roa":0.0025497073013108942,"gross_margin":0.19912017087008738,"total_equity":385484039675.0,"total_assets":462494586886.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":176.83,"pbr":0.41,"roe":0.0093167290398062,"dividend_yield":null,"eps":246.61,"revenue":54484472655.0,"operating_income":1178686642.0,"net_income":3600943199.0,"market_cap":75300000000.0,"profit_margin":0.06609118201072547,"operating_margin":0.021633441319392724,"roa":0.00777634709723173,"gross_margin":0.23278048713638597,"total_equity":386502943642.0,"total_assets":463063589366.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007942402402854246,"dividend_yield":null,"eps":-208.19,"revenue":64310421032.0,"operating_income":-1674265976.0,"net_income":-3039891070.0,"market_cap":null,"profit_margin":-0.04726902765085912,"operating_margin":-0.02603413178039851,"roa":-0.006673219625904704,"gross_margin":0.1494528905543552,"total_equity":382742011272.0,"total_assets":455535894278.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008305873949821728,"dividend_yield":null,"eps":219.68,"revenue":63365897288.0,"operating_income":2608712133.0,"net_income":3207648490.0,"market_cap":null,"profit_margin":0.05062105371002854,"operating_margin":0.04116902379119357,"roa":0.007066719016171472,"gross_margin":0.19082737438470596,"total_equity":386190364720.0,"total_assets":453909159634.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005247249091954156,"dividend_yield":null,"eps":123.33,"revenue":59951352514.0,"operating_income":1637351849.0,"net_income":1800786181.0,"market_cap":null,"profit_margin":0.030037457129586453,"operating_margin":0.027311341284879956,"roa":0.004491187272468766,"gross_margin":0.17369766357761876,"total_equity":343186715447.0,"total_assets":400959940379.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0030358805341528733,"dividend_yield":null,"eps":68.54,"revenue":55006940200.0,"operating_income":778513639.0,"net_income":1000744181.0,"market_cap":null,"profit_margin":0.018193053046786267,"operating_margin":0.014153007532674941,"roa":0.002476015600688022,"gross_margin":0.17599460087765434,"total_equity":329638854277.0,"total_assets":404175232467.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009873648532087716,"dividend_yield":null,"eps":223.01,"revenue":56365809383.0,"operating_income":-3772173806.0,"net_income":3256355137.0,"market_cap":null,"profit_margin":0.05777181544353235,"operating_margin":-0.06692308417623277,"roa":0.008081305979150006,"gross_margin":0.13879006904422153,"total_equity":329802618193.0,"total_assets":402949120526.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0074239034120904684,"dividend_yield":null,"eps":165.94,"revenue":55459978093.0,"operating_income":1420020624.0,"net_income":2423061243.0,"market_cap":null,"profit_margin":0.04369026686120945,"operating_margin":0.025604420932492777,"roa":0.006029506810802042,"gross_margin":0.20352340752952197,"total_equity":326386418101.0,"total_assets":401867237078.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01283240990300941,"dividend_yield":null,"eps":290.98,"revenue":53523854700.0,"operating_income":2280870514.0,"net_income":4248757553.0,"market_cap":null,"profit_margin":0.07938063461262629,"operating_margin":0.042614092852322163,"roa":0.010400944569149577,"gross_margin":0.22852257307618765,"total_equity":331095841320.0,"total_assets":408497278757.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012055459161279323,"dividend_yield":null,"eps":266.81,"revenue":39294647014.0,"operating_income":1224670231.0,"net_income":3895848571.0,"market_cap":null,"profit_margin":0.09914451120051992,"operating_margin":0.031166337505555686,"roa":0.009842917785427648,"gross_margin":0.16544842628777712,"total_equity":323160529921.0,"total_assets":395802205802.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015904567932393518,"dividend_yield":null,"eps":-258.56,"revenue":40266202191.0,"operating_income":199690786.0,"net_income":-3775331875.0,"market_cap":null,"profit_margin":-0.09375932344182769,"operating_margin":0.004959265466675508,"roa":-0.013047679600813584,"gross_margin":0.1522364444981138,"total_equity":237374060776.0,"total_assets":289348910343.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.019554331363517582,"dividend_yield":null,"eps":69.0,"revenue":42975449404.0,"operating_income":3685678518.0,"net_income":4715892651.0,"market_cap":null,"profit_margin":0.1097345744233465,"operating_margin":0.08576241945376725,"roa":0.016053449811101083,"gross_margin":0.20689492078173405,"total_equity":241168698808.0,"total_assets":293761945656.0}],"current_price":2435.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":990.0},{"date":"2016-10-25","close":900.0},{"date":"2016-10-26","close":1034.0},{"date":"2016-10-27","close":1184.0},{"date":"2016-10-28","close":1008.0},{"date":"2016-10-31","close":858.0},{"date":"2016-11-01","close":741.0},{"date":"2016-11-02","close":637.0},{"date":"2016-11-03","close":732.0},{"date":"2016-11-04","close":685.0},{"date":"2016-11-07","close":650.0},{"date":"2016-11-08","close":681.0},{"date":"2016-11-09","close":601.0},{"date":"2016-11-10","close":642.0},{"date":"2016-11-11","close":738.0},{"date":"2016-11-14","close":650.0},{"date":"2016-11-15","close":710.0},{"date":"2016-11-16","close":620.0},{"date":"2016-11-17","close":713.0},{"date":"2016-11-18","close":650.0},{"date":"2016-11-21","close":747.0},{"date":"2016-11-22","close":850.0},{"date":"2016-11-23","close":977.0},{"date":"2016-11-24","close":887.0},{"date":"2016-11-25","close":754.0},{"date":"2016-11-28","close":683.0},{"date":"2016-11-29","close":612.0},{"date":"2016-11-30","close":703.0},{"date":"2016-12-01","close":808.0},{"date":"2016-12-02","close":899.0},{"date":"2016-12-05","close":765.0},{"date":"2016-12-06","close":780.0},{"date":"2016-12-07","close":818.0},{"date":"2016-12-08","close":940.0},{"date":"2016-12-09","close":999.0},{"date":"2016-12-12","close":899.0},{"date":"2016-12-13","close":1030.0},{"date":"2016-12-14","close":1178.0},{"date":"2016-12-15","close":1002.0},{"date":"2016-12-16","close":1150.0},{"date":"2016-12-19","close":1192.0},{"date":"2016-12-20","close":1014.0},{"date":"2016-12-21","close":980.0},{"date":"2016-12-22","close":908.0},{"date":"2016-12-23","close":826.0},{"date":"2016-12-26","close":879.0},{"date":"2016-12-27","close":940.0},{"date":"2016-12-28","close":1000.0},{"date":"2016-12-29","close":850.0},{"date":"2017-01-02","close":731.0},{"date":"2017-01-03","close":780.0},{"date":"2017-01-04","close":876.0},{"date":"2017-01-05","close":979.0},{"date":"2017-01-06","close":870.0},{"date":"2017-01-09","close":996.0},{"date":"2017-01-10","close":895.0},{"date":"2017-01-11","close":1024.0},{"date":"2017-01-12","close":1170.0},{"date":"2017-01-13","close":996.0},{"date":"2017-01-16","close":847.0},{"date":"2017-01-17","close":738.0},{"date":"2017-01-18","close":629.0},{"date":"2017-01-19","close":720.0},{"date":"2017-01-20","close":744.0},{"date":"2017-01-23","close":700.0},{"date":"2017-01-24","close":701.0},{"date":"2017-01-25","close":806.0},{"date":"2017-01-26","close":925.0},{"date":"2017-01-31","close":1058.0},{"date":"2017-02-01","close":966.0},{"date":"2017-02-02","close":822.0},{"date":"2017-02-03","close":702.0},{"date":"2017-02-06","close":745.0},{"date":"2017-02-07","close":856.0},{"date":"2017-02-08","close":897.0},{"date":"2017-02-09","close":1030.0},{"date":"2017-02-10","close":876.0},{"date":"2017-02-13","close":1006.0},{"date":"2017-02-14","close":887.0},{"date":"2017-02-15","close":998.0},{"date":"2017-02-16","close":849.0},{"date":"2017-02-17","close":828.0},{"date":"2017-02-20","close":899.0},{"date":"2017-02-21","close":1030.0},{"date":"2017-02-22","close":891.0},{"date":"2017-02-23","close":826.0},{"date":"2017-02-24","close":745.0},{"date":"2017-02-27","close":856.0},{"date":"2017-02-28","close":820.0},{"date":"2017-03-02","close":703.0},{"date":"2017-03-03","close":681.0},{"date":"2017-03-06","close":620.0},{"date":"2017-03-07","close":713.0},{"date":"2017-03-08","close":662.0},{"date":"2017-03-09","close":761.0},{"date":"2017-03-10","close":826.0},{"date":"2017-03-13","close":946.0},{"date":"2017-03-14","close":1082.0},{"date":"2017-03-15","close":1058.0},{"date":"2017-03-16","close":1204.0},{"date":"2017-03-17","close":1192.0},{"date":"2017-03-20","close":1300.0},{"date":"2017-03-21","close":1490.0},{"date":"2017-03-22","close":1268.0},{"date":"2017-03-23","close":1078.0},{"date":"2017-03-24","close":1190.0},{"date":"2017-03-27","close":1342.0},{"date":"2017-03-28","close":1488.0},{"date":"2017-03-29","close":1338.0},{"date":"2017-03-30","close":1238.0},{"date":"2017-03-31","close":1420.0},{"date":"2017-04-03","close":1208.0},{"date":"2017-04-04","close":1074.0},{"date":"2017-04-05","close":1180.0},{"date":"2017-04-06","close":1138.0},{"date":"2017-04-07","close":1058.0},{"date":"2017-04-10","close":1158.0},{"date":"2017-04-11","close":1328.0},{"date":"2017-04-12","close":1200.0},{"date":"2017-04-13","close":1138.0},{"date":"2017-04-14","close":1024.0},{"date":"2017-04-17","close":1174.0},{"date":"2017-04-18","close":1212.0},{"date":"2017-04-19","close":1160.0},{"date":"2017-04-20","close":1180.0},{"date":"2017-04-21","close":1004.0},{"date":"2017-04-24","close":1078.0},{"date":"2017-04-25","close":1060.0},{"date":"2017-04-26","close":962.0},{"date":"2017-04-27","close":1020.0},{"date":"2017-04-28","close":1158.0},{"date":"2017-05-02","close":1000.0},{"date":"2017-05-04","close":1138.0},{"date":"2017-05-08","close":1056.0},{"date":"2017-05-10","close":1030.0},{"date":"2017-05-11","close":1028.0},{"date":"2017-05-12","close":1028.0},{"date":"2017-05-15","close":970.0},{"date":"2017-05-16","close":874.0},{"date":"2017-05-17","close":1002.0},{"date":"2017-05-18","close":920.0},{"date":"2017-05-19","close":1058.0},{"date":"2017-05-22","close":1058.0},{"date":"2017-05-23","close":1058.0},{"date":"2017-05-24","close":1020.0},{"date":"2017-05-25","close":901.0},{"date":"2017-05-26","close":920.0},{"date":"2017-05-29","close":920.0},{"date":"2017-05-30","close":920.0},{"date":"2017-05-31","close":920.0},{"date":"2017-06-01","close":920.0},{"date":"2017-06-02","close":920.0},{"date":"2017-06-05","close":820.0},{"date":"2017-06-07","close":943.0},{"date":"2017-06-08","close":1060.0},{"date":"2017-06-09","close":1200.0},{"date":"2017-06-12","close":1358.0},{"date":"2017-06-13","close":1520.0},{"date":"2017-06-14","close":1292.0},{"date":"2017-06-15","close":1480.0},{"date":"2017-06-16","close":1680.0},{"date":"2017-06-19","close":1428.0},{"date":"2017-06-20","close":1442.0},{"date":"2017-06-21","close":1430.0},{"date":"2017-06-22","close":1440.0},{"date":"2017-06-23","close":1420.0},{"date":"2017-06-26","close":1420.0},{"date":"2017-06-27","close":1440.0},{"date":"2017-06-28","close":1420.0},{"date":"2017-06-29","close":1460.0},{"date":"2017-06-30","close":1420.0},{"date":"2017-07-03","close":1420.0},{"date":"2017-07-04","close":1422.0},{"date":"2017-07-05","close":1460.0},{"date":"2017-07-06","close":1500.0},{"date":"2017-07-07","close":1540.0},{"date":"2017-07-10","close":1540.0},{"date":"2017-07-11","close":1540.0},{"date":"2017-07-12","close":1540.0},{"date":"2017-07-13","close":1540.0},{"date":"2017-07-14","close":1540.0},{"date":"2017-07-17","close":1540.0},{"date":"2017-07-18","close":1540.0},{"date":"2017-07-19","close":1540.0},{"date":"2017-07-20","close":1560.0},{"date":"2017-07-21","close":1560.0},{"date":"2017-07-24","close":1560.0},{"date":"2017-07-25","close":1580.0},{"date":"2017-07-26","close":1580.0},{"date":"2017-07-27","close":1580.0},{"date":"2017-07-28","close":1560.0},{"date":"2017-07-31","close":1560.0},{"date":"2017-08-01","close":1560.0},{"date":"2017-08-02","close":1560.0},{"date":"2017-08-03","close":1560.0},{"date":"2017-08-04","close":1560.0},{"date":"2017-08-07","close":1560.0},{"date":"2017-08-08","close":1560.0},{"date":"2017-08-09","close":1560.0},{"date":"2017-08-10","close":1520.0},{"date":"2017-08-11","close":1292.0},{"date":"2017-08-14","close":1292.0},{"date":"2017-08-16","close":1480.0},{"date":"2017-08-17","close":1480.0},{"date":"2017-08-18","close":1478.0},{"date":"2017-08-21","close":1478.0},{"date":"2017-08-22","close":1478.0},{"date":"2017-08-23","close":1478.0},{"date":"2017-08-24","close":1478.0},{"date":"2017-08-25","close":1500.0},{"date":"2017-08-28","close":1560.0},{"date":"2017-08-29","close":1560.0},{"date":"2017-08-30","close":1560.0},{"date":"2017-08-31","close":1460.0},{"date":"2017-09-01","close":1458.0},{"date":"2017-09-04","close":1456.0},{"date":"2017-09-05","close":1456.0},{"date":"2017-09-06","close":1456.0},{"date":"2017-09-07","close":1456.0},{"date":"2017-09-08","close":1302.0},{"date":"2017-09-11","close":1302.0},{"date":"2017-09-12","close":1322.0},{"date":"2017-09-13","close":1322.0},{"date":"2017-09-14","close":1322.0},{"date":"2017-09-15","close":1322.0},{"date":"2017-09-18","close":1440.0},{"date":"2017-09-19","close":1440.0},{"date":"2017-09-20","close":1440.0},{"date":"2017-09-21","close":1440.0},{"date":"2017-09-22","close":1440.0},{"date":"2017-09-25","close":1246.0},{"date":"2017-09-26","close":1246.0},{"date":"2017-09-27","close":1246.0},{"date":"2017-09-28","close":1246.0},{"date":"2017-09-29","close":1250.0},{"date":"2017-10-10","close":1250.0},{"date":"2017-10-11","close":1250.0},{"date":"2017-10-12","close":1250.0},{"date":"2017-10-13","close":1250.0},{"date":"2017-10-16","close":1250.0},{"date":"2017-10-17","close":1420.0},{"date":"2017-10-18","close":1632.0},{"date":"2017-10-19","close":1876.0},{"date":"2017-10-20","close":2074.0},{"date":"2017-10-23","close":2688.0},{"date":"2017-10-24","close":2241.0},{"date":"2017-10-25","close":2130.0},{"date":"2017-10-26","close":1990.0},{"date":"2017-10-27","close":1907.0},{"date":"2017-10-30","close":1888.0},{"date":"2017-10-31","close":1854.0},{"date":"2017-11-01","close":1962.0},{"date":"2017-11-02","close":1851.0},{"date":"2017-11-03","close":1782.0},{"date":"2017-11-06","close":1825.0},{"date":"2017-11-07","close":1879.0},{"date":"2017-11-08","close":1934.0},{"date":"2017-11-09","close":1869.0},{"date":"2017-11-10","close":1851.0},{"date":"2017-11-13","close":1841.0},{"date":"2017-11-14","close":1789.0},{"date":"2017-11-15","close":1760.0},{"date":"2017-11-16","close":1780.0},{"date":"2017-11-17","close":1784.0},{"date":"2017-11-20","close":1760.0},{"date":"2017-11-21","close":1767.0},{"date":"2017-11-22","close":1907.0},{"date":"2017-11-23","close":1925.0},{"date":"2017-11-24","close":1897.0},{"date":"2017-11-27","close":1827.0},{"date":"2017-11-28","close":1800.0},{"date":"2017-11-29","close":1774.0},{"date":"2017-11-30","close":1769.0},{"date":"2017-12-01","close":1767.0},{"date":"2017-12-04","close":1786.0},{"date":"2017-12-05","close":1760.0},{"date":"2017-12-06","close":1773.0},{"date":"2017-12-07","close":1763.0},{"date":"2017-12-08","close":1637.0},{"date":"2017-12-11","close":1628.0},{"date":"2017-12-12","close":1641.0},{"date":"2017-12-13","close":1655.0},{"date":"2017-12-14","close":1676.0},{"date":"2017-12-15","close":1667.0},{"date":"2017-12-18","close":1598.0},{"date":"2017-12-19","close":1544.0},{"date":"2017-12-20","close":1546.0},{"date":"2017-12-21","close":1557.0},{"date":"2017-12-22","close":1561.0},{"date":"2017-12-26","close":1492.0},{"date":"2017-12-27","close":1523.0},{"date":"2017-12-28","close":1525.0},{"date":"2018-01-02","close":1551.0},{"date":"2018-01-03","close":1572.0},{"date":"2018-01-04","close":1575.0},{"date":"2018-01-05","close":1618.0},{"date":"2018-01-08","close":1616.0},{"date":"2018-01-09","close":1572.0},{"date":"2018-01-10","close":1544.0},{"date":"2018-01-11","close":1536.0},{"date":"2018-01-12","close":1497.0},{"date":"2018-01-15","close":1469.0},{"date":"2018-01-16","close":1484.0},{"date":"2018-01-17","close":1464.0},{"date":"2018-01-18","close":1473.0},{"date":"2018-01-19","close":1492.0},{"date":"2018-01-22","close":1497.0},{"date":"2018-01-23","close":1512.0},{"date":"2018-01-24","close":1501.0},{"date":"2018-01-25","close":1607.0},{"date":"2018-01-26","close":1767.0},{"date":"2018-01-29","close":1728.0},{"date":"2018-01-30","close":1797.0},{"date":"2018-01-31","close":1990.0},{"date":"2018-02-01","close":1962.0},{"date":"2018-02-02","close":1860.0},{"date":"2018-02-05","close":1847.0},{"date":"2018-02-06","close":1815.0},{"date":"2018-02-07","close":1761.0},{"date":"2018-02-08","close":1782.0},{"date":"2018-02-09","close":1711.0},{"date":"2018-02-12","close":1683.0},{"date":"2018-02-13","close":1676.0},{"date":"2018-02-14","close":1613.0},{"date":"2018-02-19","close":1670.0},{"date":"2018-02-20","close":1631.0},{"date":"2018-02-21","close":1628.0},{"date":"2018-02-22","close":1614.0},{"date":"2018-02-23","close":1637.0},{"date":"2018-02-26","close":1601.0},{"date":"2018-02-27","close":1598.0},{"date":"2018-02-28","close":1551.0},{"date":"2018-03-02","close":1520.0},{"date":"2018-03-05","close":1468.0},{"date":"2018-03-06","close":1490.0},{"date":"2018-03-07","close":1464.0},{"date":"2018-03-08","close":1479.0},{"date":"2018-03-09","close":1514.0},{"date":"2018-03-12","close":1540.0},{"date":"2018-03-13","close":1521.0},{"date":"2018-03-14","close":1549.0},{"date":"2018-03-15","close":1546.0},{"date":"2018-03-16","close":1583.0},{"date":"2018-03-19","close":1574.0},{"date":"2018-03-20","close":1579.0},{"date":"2018-03-21","close":1588.0},{"date":"2018-03-22","close":1535.0},{"date":"2018-03-23","close":1477.0},{"date":"2018-03-26","close":1434.0},{"date":"2018-03-27","close":1486.0},{"date":"2018-03-28","close":1505.0},{"date":"2018-03-29","close":1505.0},{"date":"2018-03-30","close":1501.0},{"date":"2018-04-02","close":1473.0},{"date":"2018-04-03","close":1434.0},{"date":"2018-04-04","close":1451.0},{"date":"2018-04-05","close":1469.0},{"date":"2018-04-06","close":1544.0},{"date":"2018-04-09","close":1676.0},{"date":"2018-04-10","close":1670.0},{"date":"2018-04-11","close":1646.0},{"date":"2018-04-12","close":1778.0},{"date":"2018-04-13","close":2027.0},{"date":"2018-04-16","close":2306.0},{"date":"2018-04-17","close":2316.0},{"date":"2018-04-18","close":2511.0},{"date":"2018-04-19","close":2706.0},{"date":"2018-04-20","close":2790.0},{"date":"2018-04-23","close":3274.0},{"date":"2018-04-24","close":3274.0},{"date":"2018-04-25","close":4250.0},{"date":"2018-04-26","close":4483.0},{"date":"2018-04-27","close":4799.0},{"date":"2018-04-30","close":4538.0},{"date":"2018-05-02","close":4380.0},{"date":"2018-05-03","close":4139.0},{"date":"2018-05-04","close":4194.0},{"date":"2018-05-08","close":4464.0},{"date":"2018-05-09","close":4566.0},{"date":"2018-05-10","close":4418.0},{"date":"2018-05-11","close":4566.0},{"date":"2018-05-14","close":4650.0},{"date":"2018-05-15","close":4455.0},{"date":"2018-05-16","close":4241.0},{"date":"2018-05-17","close":3804.0},{"date":"2018-05-18","close":4064.0},{"date":"2018-05-21","close":4036.0},{"date":"2018-05-23","close":3599.0},{"date":"2018-05-24","close":3599.0},{"date":"2018-05-25","close":3534.0},{"date":"2018-05-28","close":3376.0},{"date":"2018-05-29","close":3348.0},{"date":"2018-05-30","close":3599.0},{"date":"2018-05-31","close":4166.0},{"date":"2018-06-01","close":4166.0},{"date":"2018-06-04","close":4185.0},{"date":"2018-06-05","close":4241.0},{"date":"2018-06-07","close":4073.0},{"date":"2018-06-08","close":4055.0},{"date":"2018-06-11","close":4166.0},{"date":"2018-06-12","close":4036.0},{"date":"2018-06-14","close":3711.0},{"date":"2018-06-15","close":3767.0},{"date":"2018-06-18","close":3664.0},{"date":"2018-06-19","close":3701.0},{"date":"2018-06-20","close":3953.0},{"date":"2018-06-21","close":3860.0},{"date":"2018-06-22","close":3897.0},{"date":"2018-06-25","close":3804.0},{"date":"2018-06-26","close":4027.0},{"date":"2018-06-27","close":3980.0},{"date":"2018-06-28","close":3701.0},{"date":"2018-06-29","close":3701.0},{"date":"2018-07-02","close":3701.0},{"date":"2018-07-03","close":3701.0},{"date":"2018-07-04","close":3701.0},{"date":"2018-07-05","close":3701.0},{"date":"2018-07-06","close":3701.0},{"date":"2018-07-09","close":3701.0},{"date":"2018-07-10","close":3701.0},{"date":"2018-07-11","close":3701.0},{"date":"2018-07-12","close":3701.0},{"date":"2018-07-13","close":3701.0},{"date":"2018-07-16","close":3701.0},{"date":"2018-07-17","close":3190.0},{"date":"2018-07-18","close":3171.0},{"date":"2018-07-19","close":3367.0},{"date":"2018-07-20","close":3367.0},{"date":"2018-07-23","close":2790.0},{"date":"2018-07-24","close":2581.0},{"date":"2018-07-25","close":2223.0},{"date":"2018-07-26","close":2558.0},{"date":"2018-07-27","close":2465.0},{"date":"2018-07-30","close":2344.0},{"date":"2018-07-31","close":2390.0},{"date":"2018-08-01","close":2376.0},{"date":"2018-08-02","close":3088.0},{"date":"2018-08-03","close":2930.0},{"date":"2018-08-06","close":3004.0},{"date":"2018-08-07","close":3013.0},{"date":"2018-08-08","close":3023.0},{"date":"2018-08-09","close":2995.0},{"date":"2018-08-10","close":3167.0},{"date":"2018-08-13","close":3027.0},{"date":"2018-08-14","close":3046.0},{"date":"2018-08-16","close":2911.0},{"date":"2018-08-17","close":2902.0},{"date":"2018-08-20","close":2925.0},{"date":"2018-08-21","close":2864.0},{"date":"2018-08-22","close":2920.0},{"date":"2018-08-23","close":2860.0},{"date":"2018-08-24","close":2981.0},{"date":"2018-08-27","close":3027.0},{"date":"2018-08-28","close":3013.0},{"date":"2018-08-29","close":3036.0},{"date":"2018-08-30","close":2925.0},{"date":"2018-08-31","close":2916.0},{"date":"2018-09-03","close":2860.0},{"date":"2018-09-04","close":2860.0},{"date":"2018-09-05","close":2813.0},{"date":"2018-09-06","close":2664.0},{"date":"2018-09-07","close":2776.0},{"date":"2018-09-10","close":2734.0},{"date":"2018-09-11","close":2702.0},{"date":"2018-09-12","close":2697.0},{"date":"2018-09-13","close":2632.0},{"date":"2018-09-14","close":2730.0},{"date":"2018-09-17","close":2809.0},{"date":"2018-09-18","close":2813.0},{"date":"2018-09-19","close":2762.0},{"date":"2018-09-20","close":2702.0},{"date":"2018-09-21","close":2571.0},{"date":"2018-09-27","close":2911.0},{"date":"2018-09-28","close":2837.0},{"date":"2018-10-01","close":2869.0},{"date":"2018-10-02","close":3050.0},{"date":"2018-10-04","close":2999.0},{"date":"2018-10-05","close":2837.0},{"date":"2018-10-08","close":2683.0},{"date":"2018-10-10","close":2618.0},{"date":"2018-10-11","close":2399.0},{"date":"2018-10-12","close":2334.0},{"date":"2018-10-15","close":2265.0},{"date":"2018-10-16","close":2251.0},{"date":"2018-10-17","close":2334.0},{"date":"2018-10-18","close":2292.0},{"date":"2018-10-19","close":2269.0},{"date":"2018-10-22","close":2190.0},{"date":"2018-10-23","close":2055.0},{"date":"2018-10-24","close":1883.0},{"date":"2018-10-25","close":1818.0},{"date":"2018-10-26","close":1688.0},{"date":"2018-10-29","close":1404.0},{"date":"2018-10-30","close":1465.0},{"date":"2018-10-31","close":1702.0},{"date":"2018-11-01","close":1907.0},{"date":"2018-11-02","close":1967.0},{"date":"2018-11-05","close":1958.0},{"date":"2018-11-06","close":1958.0},{"date":"2018-11-07","close":1902.0},{"date":"2018-11-08","close":1888.0},{"date":"2018-11-09","close":2088.0},{"date":"2018-11-12","close":2083.0},{"date":"2018-11-13","close":2139.0},{"date":"2018-11-14","close":2097.0},{"date":"2018-11-15","close":2009.0},{"date":"2018-11-16","close":2013.0},{"date":"2018-11-19","close":2018.0},{"date":"2018-11-20","close":2027.0},{"date":"2018-11-21","close":2013.0},{"date":"2018-11-22","close":1990.0},{"date":"2018-11-23","close":1907.0},{"date":"2018-11-26","close":1865.0},{"date":"2018-11-27","close":1888.0},{"date":"2018-11-28","close":2041.0},{"date":"2018-11-29","close":2116.0},{"date":"2018-11-30","close":2088.0},{"date":"2018-12-03","close":2102.0},{"date":"2018-12-04","close":2195.0},{"date":"2018-12-05","close":2199.0},{"date":"2018-12-06","close":2120.0},{"date":"2018-12-07","close":2130.0},{"date":"2018-12-10","close":2111.0},{"date":"2018-12-11","close":2046.0},{"date":"2018-12-12","close":2167.0},{"date":"2018-12-13","close":2237.0},{"date":"2018-12-14","close":2190.0},{"date":"2018-12-17","close":2097.0},{"date":"2018-12-18","close":2083.0},{"date":"2018-12-19","close":2232.0},{"date":"2018-12-20","close":2186.0},{"date":"2018-12-21","close":2255.0},{"date":"2018-12-24","close":2390.0},{"date":"2018-12-26","close":2381.0},{"date":"2018-12-27","close":2251.0},{"date":"2018-12-28","close":2223.0},{"date":"2019-01-02","close":2381.0},{"date":"2019-01-03","close":2297.0},{"date":"2019-01-04","close":2330.0},{"date":"2019-01-07","close":2260.0},{"date":"2019-01-08","close":2362.0},{"date":"2019-01-09","close":2330.0},{"date":"2019-01-10","close":2348.0},{"date":"2019-01-11","close":2488.0},{"date":"2019-01-14","close":2506.0},{"date":"2019-01-15","close":2492.0},{"date":"2019-01-16","close":2418.0},{"date":"2019-01-17","close":2469.0},{"date":"2019-01-18","close":3209.0},{"date":"2019-01-21","close":3264.0},{"date":"2019-01-22","close":3060.0},{"date":"2019-01-23","close":3306.0},{"date":"2019-01-24","close":3311.0},{"date":"2019-01-25","close":3399.0},{"date":"2019-01-28","close":3529.0},{"date":"2019-01-29","close":3711.0},{"date":"2019-01-30","close":3529.0},{"date":"2019-01-31","close":3315.0},{"date":"2019-02-01","close":3325.0},{"date":"2019-02-07","close":3376.0},{"date":"2019-02-08","close":3343.0},{"date":"2019-02-11","close":3501.0},{"date":"2019-02-12","close":3395.0},{"date":"2019-02-13","close":3427.0},{"date":"2019-02-14","close":3362.0},{"date":"2019-02-15","close":3260.0},{"date":"2019-02-18","close":3255.0},{"date":"2019-02-19","close":3209.0},{"date":"2019-02-20","close":3060.0},{"date":"2019-02-21","close":2906.0},{"date":"2019-02-22","close":2902.0},{"date":"2019-02-25","close":2953.0},{"date":"2019-02-26","close":3074.0},{"date":"2019-02-27","close":3036.0},{"date":"2019-02-28","close":2864.0},{"date":"2019-03-04","close":2962.0},{"date":"2019-03-05","close":3055.0},{"date":"2019-03-06","close":3023.0},{"date":"2019-03-07","close":2850.0},{"date":"2019-03-08","close":2790.0},{"date":"2019-03-11","close":2692.0},{"date":"2019-03-12","close":2692.0},{"date":"2019-03-13","close":2581.0},{"date":"2019-03-14","close":2609.0},{"date":"2019-03-15","close":2534.0},{"date":"2019-03-18","close":2567.0},{"date":"2019-03-19","close":2599.0},{"date":"2019-03-20","close":2678.0},{"date":"2019-03-21","close":2530.0},{"date":"2019-03-22","close":2474.0},{"date":"2019-03-25","close":2455.0},{"date":"2019-03-26","close":2437.0},{"date":"2019-03-27","close":2376.0},{"date":"2019-03-28","close":2325.0},{"date":"2019-03-29","close":2376.0},{"date":"2019-04-01","close":2418.0},{"date":"2019-04-02","close":2432.0},{"date":"2019-04-03","close":2455.0},{"date":"2019-04-04","close":2399.0},{"date":"2019-04-05","close":2525.0},{"date":"2019-04-08","close":2483.0},{"date":"2019-04-09","close":2469.0},{"date":"2019-04-10","close":2423.0},{"date":"2019-04-11","close":2469.0},{"date":"2019-04-12","close":2539.0},{"date":"2019-04-15","close":2488.0},{"date":"2019-04-16","close":2413.0},{"date":"2019-04-17","close":2413.0},{"date":"2019-04-18","close":2372.0},{"date":"2019-04-19","close":2423.0},{"date":"2019-04-22","close":2418.0},{"date":"2019-04-23","close":2413.0},{"date":"2019-04-24","close":2390.0},{"date":"2019-04-25","close":2325.0},{"date":"2019-04-26","close":2255.0},{"date":"2019-04-29","close":2302.0},{"date":"2019-04-30","close":2302.0},{"date":"2019-05-02","close":2325.0},{"date":"2019-05-03","close":2302.0},{"date":"2019-05-07","close":2358.0},{"date":"2019-05-08","close":2446.0},{"date":"2019-05-09","close":2511.0},{"date":"2019-05-10","close":2446.0},{"date":"2019-05-13","close":2348.0},{"date":"2019-05-14","close":2362.0},{"date":"2019-05-15","close":2376.0},{"date":"2019-05-16","close":2292.0},{"date":"2019-05-17","close":2334.0},{"date":"2019-05-20","close":2399.0},{"date":"2019-05-21","close":2423.0},{"date":"2019-05-22","close":2385.0},{"date":"2019-05-23","close":2381.0},{"date":"2019-05-24","close":2344.0},{"date":"2019-05-27","close":2325.0},{"date":"2019-05-28","close":2367.0},{"date":"2019-05-29","close":2325.0},{"date":"2019-05-30","close":2423.0},{"date":"2019-05-31","close":2516.0},{"date":"2019-06-03","close":2497.0},{"date":"2019-06-04","close":2492.0},{"date":"2019-06-05","close":2427.0},{"date":"2019-06-07","close":2455.0},{"date":"2019-06-10","close":2451.0},{"date":"2019-06-11","close":2474.0},{"date":"2019-06-12","close":2548.0},{"date":"2019-06-13","close":2599.0},{"date":"2019-06-14","close":2544.0},{"date":"2019-06-17","close":2655.0},{"date":"2019-06-18","close":2609.0},{"date":"2019-06-19","close":2655.0},{"date":"2019-06-20","close":2632.0},{"date":"2019-06-21","close":2576.0},{"date":"2019-06-24","close":2567.0},{"date":"2019-06-25","close":2562.0},{"date":"2019-06-26","close":2525.0},{"date":"2019-06-27","close":2590.0},{"date":"2019-06-28","close":2655.0},{"date":"2019-07-01","close":2595.0},{"date":"2019-07-02","close":2711.0},{"date":"2019-07-03","close":2692.0},{"date":"2019-07-04","close":2651.0},{"date":"2019-07-05","close":2660.0},{"date":"2019-07-08","close":2623.0},{"date":"2019-07-09","close":2697.0},{"date":"2019-07-10","close":2790.0},{"date":"2019-07-11","close":2827.0},{"date":"2019-07-12","close":2813.0},{"date":"2019-07-15","close":2697.0},{"date":"2019-07-16","close":2702.0},{"date":"2019-07-17","close":2641.0},{"date":"2019-07-18","close":2725.0},{"date":"2019-07-19","close":2771.0},{"date":"2019-07-22","close":2771.0},{"date":"2019-07-23","close":2734.0},{"date":"2019-07-24","close":2604.0},{"date":"2019-07-25","close":2739.0},{"date":"2019-07-26","close":2609.0},{"date":"2019-07-29","close":2446.0},{"date":"2019-07-30","close":2469.0},{"date":"2019-07-31","close":2404.0},{"date":"2019-08-01","close":2334.0},{"date":"2019-08-02","close":2265.0},{"date":"2019-08-05","close":2046.0},{"date":"2019-08-06","close":1934.0},{"date":"2019-08-07","close":2000.0},{"date":"2019-08-08","close":2069.0},{"date":"2019-08-09","close":2074.0},{"date":"2019-08-12","close":2120.0},{"date":"2019-08-13","close":2325.0},{"date":"2019-08-14","close":2441.0},{"date":"2019-08-16","close":2604.0},{"date":"2019-08-19","close":2585.0},{"date":"2019-08-20","close":2604.0},{"date":"2019-08-21","close":2571.0},{"date":"2019-08-22","close":2567.0},{"date":"2019-08-23","close":2530.0},{"date":"2019-08-26","close":2418.0},{"date":"2019-08-27","close":2418.0},{"date":"2019-08-28","close":2446.0},{"date":"2019-08-29","close":2511.0},{"date":"2019-08-30","close":2548.0},{"date":"2019-09-02","close":2641.0},{"date":"2019-09-03","close":2567.0},{"date":"2019-09-04","close":2623.0},{"date":"2019-09-05","close":2623.0},{"date":"2019-09-06","close":2590.0},{"date":"2019-09-09","close":2651.0},{"date":"2019-09-10","close":2651.0},{"date":"2019-09-11","close":2697.0},{"date":"2019-09-16","close":2646.0},{"date":"2019-09-17","close":2590.0},{"date":"2019-09-18","close":2581.0},{"date":"2019-09-19","close":2553.0},{"date":"2019-09-20","close":2497.0},{"date":"2019-09-23","close":2623.0},{"date":"2019-09-24","close":2651.0},{"date":"2019-09-25","close":2525.0},{"date":"2019-09-26","close":2497.0},{"date":"2019-09-27","close":2409.0},{"date":"2019-09-30","close":2320.0},{"date":"2019-10-01","close":2348.0},{"date":"2019-10-02","close":2348.0},{"date":"2019-10-04","close":2311.0},{"date":"2019-10-07","close":2320.0},{"date":"2019-10-08","close":2297.0},{"date":"2019-10-10","close":2302.0},{"date":"2019-10-11","close":2325.0},{"date":"2019-10-14","close":2325.0},{"date":"2019-10-15","close":2385.0},{"date":"2019-10-16","close":2497.0},{"date":"2019-10-17","close":2469.0},{"date":"2019-10-18","close":2567.0},{"date":"2019-10-21","close":2567.0},{"date":"2019-10-22","close":2785.0},{"date":"2019-10-23","close":3023.0},{"date":"2019-10-24","close":2878.0},{"date":"2019-10-25","close":2860.0},{"date":"2019-10-28","close":2869.0},{"date":"2019-10-29","close":2920.0},{"date":"2019-10-30","close":3288.0},{"date":"2019-10-31","close":3432.0},{"date":"2019-11-01","close":3553.0},{"date":"2019-11-04","close":2925.0},{"date":"2019-11-05","close":2790.0},{"date":"2019-11-06","close":2874.0},{"date":"2019-11-07","close":2716.0},{"date":"2019-11-08","close":2753.0},{"date":"2019-11-11","close":2795.0},{"date":"2019-11-12","close":3111.0},{"date":"2019-11-13","close":3106.0},{"date":"2019-11-14","close":2744.0},{"date":"2019-11-15","close":2892.0},{"date":"2019-11-18","close":2488.0},{"date":"2019-11-19","close":2423.0},{"date":"2019-11-20","close":2423.0},{"date":"2019-11-21","close":2334.0},{"date":"2019-11-22","close":2358.0},{"date":"2019-11-25","close":2404.0},{"date":"2019-11-26","close":2399.0},{"date":"2019-11-27","close":3116.0},{"date":"2019-11-28","close":2874.0},{"date":"2019-11-29","close":2976.0},{"date":"2019-12-02","close":2823.0},{"date":"2019-12-03","close":2702.0},{"date":"2019-12-04","close":2720.0},{"date":"2019-12-05","close":2697.0},{"date":"2019-12-06","close":2827.0},{"date":"2019-12-09","close":2651.0},{"date":"2019-12-10","close":2567.0},{"date":"2019-12-11","close":2571.0},{"date":"2019-12-12","close":2590.0},{"date":"2019-12-13","close":2641.0},{"date":"2019-12-16","close":2660.0},{"date":"2019-12-17","close":2688.0},{"date":"2019-12-18","close":2692.0},{"date":"2019-12-19","close":2604.0},{"date":"2019-12-20","close":2613.0},{"date":"2019-12-23","close":2544.0},{"date":"2019-12-24","close":2441.0},{"date":"2019-12-26","close":2483.0},{"date":"2019-12-27","close":2567.0},{"date":"2019-12-30","close":2627.0},{"date":"2020-01-02","close":2641.0},{"date":"2020-01-03","close":2692.0},{"date":"2020-01-06","close":2609.0},{"date":"2020-01-07","close":2762.0},{"date":"2020-01-08","close":2558.0},{"date":"2020-01-09","close":2688.0},{"date":"2020-01-10","close":2837.0},{"date":"2020-01-13","close":2823.0},{"date":"2020-01-14","close":2892.0},{"date":"2020-01-15","close":2855.0},{"date":"2020-01-16","close":2869.0},{"date":"2020-01-17","close":2818.0},{"date":"2020-01-20","close":2841.0},{"date":"2020-01-21","close":2785.0},{"date":"2020-01-22","close":2795.0},{"date":"2020-01-23","close":2785.0},{"date":"2020-01-28","close":2627.0},{"date":"2020-01-29","close":2674.0},{"date":"2020-01-30","close":2664.0},{"date":"2020-01-31","close":2534.0},{"date":"2020-02-03","close":2525.0},{"date":"2020-02-04","close":2669.0},{"date":"2020-02-05","close":2716.0},{"date":"2020-02-06","close":2702.0},{"date":"2020-02-07","close":2711.0},{"date":"2020-02-10","close":2739.0},{"date":"2020-02-11","close":2804.0},{"date":"2020-02-12","close":2837.0},{"date":"2020-02-13","close":3088.0},{"date":"2020-02-14","close":2985.0},{"date":"2020-02-17","close":3139.0},{"date":"2020-02-18","close":2920.0},{"date":"2020-02-19","close":2916.0},{"date":"2020-02-20","close":2855.0},{"date":"2020-02-21","close":2720.0},{"date":"2020-02-24","close":2664.0},{"date":"2020-02-25","close":2795.0},{"date":"2020-02-26","close":2790.0},{"date":"2020-02-27","close":2702.0},{"date":"2020-02-28","close":2590.0},{"date":"2020-03-02","close":2646.0},{"date":"2020-03-03","close":2725.0},{"date":"2020-03-04","close":2874.0},{"date":"2020-03-05","close":2878.0},{"date":"2020-03-06","close":2781.0},{"date":"2020-03-09","close":2576.0},{"date":"2020-03-10","close":2613.0},{"date":"2020-03-11","close":2441.0},{"date":"2020-03-12","close":2204.0},{"date":"2020-03-13","close":1958.0},{"date":"2020-03-16","close":1860.0},{"date":"2020-03-17","close":1832.0},{"date":"2020-03-18","close":1623.0},{"date":"2020-03-19","close":1260.0},{"date":"2020-03-20","close":1367.0},{"date":"2020-03-23","close":1223.0},{"date":"2020-03-24","close":1307.0},{"date":"2020-03-25","close":1488.0},{"date":"2020-03-26","close":1544.0},{"date":"2020-03-27","close":1553.0},{"date":"2020-03-30","close":1586.0},{"date":"2020-03-31","close":1665.0},{"date":"2020-04-01","close":1646.0},{"date":"2020-04-02","close":1688.0},{"date":"2020-04-03","close":1790.0},{"date":"2020-04-06","close":1841.0},{"date":"2020-04-07","close":1986.0},{"date":"2020-04-08","close":2013.0},{"date":"2020-04-09","close":2074.0},{"date":"2020-04-10","close":2037.0},{"date":"2020-04-13","close":1934.0},{"date":"2020-04-14","close":1995.0},{"date":"2020-04-16","close":2069.0},{"date":"2020-04-17","close":2306.0},{"date":"2020-04-20","close":2362.0},{"date":"2020-04-21","close":2358.0},{"date":"2020-04-22","close":2358.0},{"date":"2020-04-23","close":2344.0},{"date":"2020-04-24","close":2255.0},{"date":"2020-04-27","close":2306.0},{"date":"2020-04-28","close":2246.0},{"date":"2020-04-29","close":2260.0},{"date":"2020-05-04","close":2306.0},{"date":"2020-05-06","close":2306.0},{"date":"2020-05-07","close":2344.0},{"date":"2020-05-08","close":2353.0},{"date":"2020-05-11","close":2325.0},{"date":"2020-05-12","close":2325.0},{"date":"2020-05-13","close":2534.0},{"date":"2020-05-14","close":2827.0},{"date":"2020-05-15","close":2692.0},{"date":"2020-05-18","close":2855.0},{"date":"2020-05-19","close":2818.0},{"date":"2020-05-20","close":2846.0},{"date":"2020-05-21","close":2855.0},{"date":"2020-05-22","close":2762.0},{"date":"2020-05-25","close":2771.0},{"date":"2020-05-26","close":2804.0},{"date":"2020-05-27","close":2878.0},{"date":"2020-05-28","close":2748.0},{"date":"2020-05-29","close":2697.0},{"date":"2020-06-01","close":2827.0},{"date":"2020-06-02","close":2846.0},{"date":"2020-06-03","close":2809.0},{"date":"2020-06-04","close":2911.0},{"date":"2020-06-05","close":2962.0},{"date":"2020-06-08","close":2957.0},{"date":"2020-06-09","close":2864.0},{"date":"2020-06-10","close":2799.0},{"date":"2020-06-11","close":2809.0},{"date":"2020-06-12","close":2716.0},{"date":"2020-06-15","close":2451.0},{"date":"2020-06-16","close":2599.0},{"date":"2020-06-17","close":2669.0},{"date":"2020-06-18","close":2785.0},{"date":"2020-06-19","close":2925.0},{"date":"2020-06-22","close":3195.0},{"date":"2020-06-23","close":3185.0},{"date":"2020-06-24","close":3232.0},{"date":"2020-06-25","close":3767.0},{"date":"2020-06-26","close":3906.0},{"date":"2020-06-29","close":4166.0},{"date":"2020-06-30","close":3939.0},{"date":"2020-07-01","close":4724.0},{"date":"2020-07-02","close":5980.0},{"date":"2020-07-03","close":6026.0},{"date":"2020-07-06","close":5282.0},{"date":"2020-07-07","close":4892.0},{"date":"2020-07-08","close":4892.0},{"date":"2020-07-09","close":5022.0},{"date":"2020-07-10","close":4836.0},{"date":"2020-07-13","close":4938.0},{"date":"2020-07-14","close":4910.0},{"date":"2020-07-15","close":5394.0},{"date":"2020-07-16","close":5971.0},{"date":"2020-07-17","close":6185.0},{"date":"2020-07-20","close":6501.0},{"date":"2020-07-21","close":6603.0},{"date":"2020-07-22","close":6594.0},{"date":"2020-07-23","close":7152.0},{"date":"2020-07-24","close":7273.0},{"date":"2020-07-27","close":6975.0},{"date":"2020-07-28","close":6845.0},{"date":"2020-07-29","close":6547.0},{"date":"2020-07-30","close":6798.0},{"date":"2020-07-31","close":7096.0},{"date":"2020-08-03","close":7096.0},{"date":"2020-08-04","close":7719.0},{"date":"2020-08-05","close":7700.0},{"date":"2020-08-06","close":7487.0},{"date":"2020-08-07","close":7273.0},{"date":"2020-08-10","close":7180.0},{"date":"2020-08-11","close":6408.0},{"date":"2020-08-12","close":6194.0},{"date":"2020-08-13","close":6231.0},{"date":"2020-08-14","close":6343.0},{"date":"2020-08-18","close":5524.0},{"date":"2020-08-19","close":5468.0},{"date":"2020-08-20","close":4855.0},{"date":"2020-08-21","close":5031.0},{"date":"2020-08-24","close":5059.0},{"date":"2020-08-25","close":5208.0},{"date":"2020-08-26","close":4985.0},{"date":"2020-08-27","close":4855.0},{"date":"2020-08-28","close":5636.0},{"date":"2020-08-31","close":5645.0},{"date":"2020-09-01","close":5831.0},{"date":"2020-09-02","close":5766.0},{"date":"2020-09-03","close":6073.0},{"date":"2020-09-04","close":5543.0},{"date":"2020-09-07","close":5952.0},{"date":"2020-09-08","close":6147.0},{"date":"2020-09-09","close":6166.0},{"date":"2020-09-10","close":6296.0},{"date":"2020-09-11","close":6026.0},{"date":"2020-09-14","close":6092.0},{"date":"2020-09-15","close":5971.0},{"date":"2020-09-16","close":6147.0},{"date":"2020-09-17","close":5915.0},{"date":"2020-09-18","close":4985.0},{"date":"2020-09-21","close":4283.0},{"date":"2020-09-22","close":3934.0},{"date":"2020-09-23","close":3990.0},{"date":"2020-09-24","close":3692.0},{"date":"2020-09-25","close":3780.0},{"date":"2020-09-28","close":3985.0},{"date":"2020-09-29","close":4129.0},{"date":"2020-10-05","close":4190.0},{"date":"2020-10-06","close":4604.0},{"date":"2020-10-07","close":4659.0},{"date":"2020-10-08","close":4706.0},{"date":"2020-10-12","close":4631.0},{"date":"2020-10-13","close":4678.0},{"date":"2020-10-14","close":4636.0},{"date":"2020-10-15","close":4511.0},{"date":"2020-10-16","close":4259.0},{"date":"2020-10-19","close":4101.0},{"date":"2020-10-20","close":4078.0},{"date":"2020-10-21","close":4232.0},{"date":"2020-10-22","close":3962.0},{"date":"2020-10-23","close":3990.0},{"date":"2020-10-26","close":3571.0},{"date":"2020-10-27","close":3720.0},{"date":"2020-10-28","close":4120.0},{"date":"2020-10-29","close":3929.0},{"date":"2020-10-30","close":3725.0},{"date":"2020-11-02","close":3864.0},{"date":"2020-11-03","close":3901.0},{"date":"2020-11-04","close":3920.0},{"date":"2020-11-05","close":4087.0},{"date":"2020-11-06","close":3920.0},{"date":"2020-11-09","close":4101.0},{"date":"2020-11-10","close":4046.0},{"date":"2020-11-11","close":3818.0},{"date":"2020-11-12","close":3943.0},{"date":"2020-11-13","close":3836.0},{"date":"2020-11-16","close":3929.0},{"date":"2020-11-17","close":3966.0},{"date":"2020-11-18","close":4036.0},{"date":"2020-11-19","close":4083.0},{"date":"2020-11-20","close":4515.0},{"date":"2020-11-23","close":5301.0},{"date":"2020-11-24","close":4617.0},{"date":"2020-11-25","close":4185.0},{"date":"2020-11-26","close":4232.0},{"date":"2020-11-27","close":4157.0},{"date":"2020-11-30","close":4190.0},{"date":"2020-12-01","close":4245.0},{"date":"2020-12-02","close":4180.0},{"date":"2020-12-03","close":4180.0},{"date":"2020-12-04","close":4059.0},{"date":"2020-12-07","close":3962.0},{"date":"2020-12-08","close":3962.0},{"date":"2020-12-09","close":3911.0},{"date":"2020-12-10","close":3906.0},{"date":"2020-12-11","close":3943.0},{"date":"2020-12-14","close":3869.0},{"date":"2020-12-15","close":3915.0},{"date":"2020-12-16","close":3892.0},{"date":"2020-12-17","close":3915.0},{"date":"2020-12-18","close":4232.0},{"date":"2020-12-21","close":4171.0},{"date":"2020-12-22","close":3953.0},{"date":"2020-12-23","close":4617.0},{"date":"2020-12-24","close":4111.0},{"date":"2020-12-28","close":4106.0},{"date":"2020-12-29","close":4241.0},{"date":"2020-12-30","close":4608.0},{"date":"2021-01-04","close":4873.0},{"date":"2021-01-05","close":4706.0},{"date":"2021-01-06","close":4641.0},{"date":"2021-01-07","close":4762.0},{"date":"2021-01-08","close":4948.0},{"date":"2021-01-11","close":4808.0},{"date":"2021-01-12","close":5301.0},{"date":"2021-01-13","close":5441.0},{"date":"2021-01-14","close":5236.0},{"date":"2021-01-15","close":5115.0},{"date":"2021-01-18","close":5301.0},{"date":"2021-01-19","close":5589.0},{"date":"2021-01-20","close":5692.0},{"date":"2021-01-21","close":5896.0},{"date":"2021-01-22","close":5673.0},{"date":"2021-01-25","close":5627.0},{"date":"2021-01-26","close":5822.0},{"date":"2021-01-27","close":5580.0},{"date":"2021-01-28","close":5310.0},{"date":"2021-01-29","close":4864.0},{"date":"2021-02-01","close":4985.0},{"date":"2021-02-02","close":5385.0},{"date":"2021-02-03","close":5385.0},{"date":"2021-02-04","close":5245.0},{"date":"2021-02-05","close":5096.0},{"date":"2021-02-08","close":4873.0},{"date":"2021-02-09","close":5106.0},{"date":"2021-02-10","close":5106.0},{"date":"2021-02-15","close":5180.0},{"date":"2021-02-16","close":5059.0},{"date":"2021-02-17","close":5589.0},{"date":"2021-02-18","close":7263.0},{"date":"2021-02-19","close":6371.0},{"date":"2021-02-22","close":6966.0},{"date":"2021-02-23","close":6696.0},{"date":"2021-02-24","close":5878.0},{"date":"2021-02-25","close":5943.0},{"date":"2021-02-26","close":5710.0},{"date":"2021-03-02","close":6175.0},{"date":"2021-03-03","close":6101.0},{"date":"2021-03-04","close":6278.0},{"date":"2021-03-05","close":6361.0},{"date":"2021-03-08","close":6092.0},{"date":"2021-03-09","close":5943.0},{"date":"2021-03-10","close":5682.0},{"date":"2021-03-11","close":5747.0},{"date":"2021-03-12","close":6092.0},{"date":"2021-03-15","close":6194.0},{"date":"2021-03-16","close":6073.0},{"date":"2021-03-17","close":6045.0},{"date":"2021-03-18","close":6482.0},{"date":"2021-03-19","close":6371.0},{"date":"2021-03-22","close":6473.0},{"date":"2021-03-23","close":6454.0},{"date":"2021-03-24","close":6287.0},{"date":"2021-03-25","close":6082.0},{"date":"2021-03-26","close":5943.0},{"date":"2021-03-29","close":5831.0},{"date":"2021-03-30","close":6036.0},{"date":"2021-03-31","close":6017.0},{"date":"2021-04-01","close":5887.0},{"date":"2021-04-02","close":5896.0},{"date":"2021-04-05","close":5822.0},{"date":"2021-04-06","close":5720.0},{"date":"2021-04-07","close":5441.0},{"date":"2021-04-08","close":5506.0},{"date":"2021-04-09","close":5478.0},{"date":"2021-04-12","close":5385.0},{"date":"2021-04-13","close":5431.0},{"date":"2021-04-14","close":5441.0},{"date":"2021-04-15","close":5385.0},{"date":"2021-04-16","close":5301.0},{"date":"2021-04-19","close":5208.0},{"date":"2021-04-20","close":5348.0},{"date":"2021-04-21","close":5273.0},{"date":"2021-04-22","close":5282.0},{"date":"2021-04-23","close":5189.0},{"date":"2021-04-26","close":5245.0},{"date":"2021-04-27","close":5543.0},{"date":"2021-04-28","close":5375.0},{"date":"2021-04-29","close":5273.0},{"date":"2021-04-30","close":5394.0},{"date":"2021-05-03","close":5310.0},{"date":"2021-05-04","close":5189.0},{"date":"2021-05-06","close":5199.0},{"date":"2021-05-07","close":5199.0},{"date":"2021-05-10","close":5199.0},{"date":"2021-05-11","close":5115.0},{"date":"2021-05-12","close":4948.0},{"date":"2021-05-13","close":4929.0},{"date":"2021-05-14","close":4976.0},{"date":"2021-05-17","close":4855.0},{"date":"2021-05-18","close":4910.0},{"date":"2021-05-20","close":4883.0},{"date":"2021-05-21","close":4873.0},{"date":"2021-05-24","close":4678.0},{"date":"2021-05-25","close":4817.0},{"date":"2021-05-26","close":4799.0},{"date":"2021-05-27","close":4827.0},{"date":"2021-05-28","close":5199.0},{"date":"2021-05-31","close":5236.0},{"date":"2021-06-01","close":5394.0},{"date":"2021-06-02","close":5348.0},{"date":"2021-06-03","close":5403.0},{"date":"2021-06-04","close":5385.0},{"date":"2021-06-07","close":5245.0},{"date":"2021-06-08","close":5292.0},{"date":"2021-06-09","close":5422.0},{"date":"2021-06-10","close":5338.0},{"date":"2021-06-11","close":5580.0},{"date":"2021-06-14","close":5627.0},{"date":"2021-06-15","close":5571.0},{"date":"2021-06-16","close":5478.0},{"date":"2021-06-17","close":5487.0},{"date":"2021-06-18","close":5496.0},{"date":"2021-06-21","close":5357.0},{"date":"2021-06-22","close":5478.0},{"date":"2021-06-23","close":5468.0},{"date":"2021-06-24","close":5580.0},{"date":"2021-06-25","close":5580.0},{"date":"2021-06-28","close":5487.0},{"date":"2021-06-29","close":5496.0},{"date":"2021-06-30","close":5478.0},{"date":"2021-07-01","close":5552.0},{"date":"2021-07-02","close":5589.0},{"date":"2021-07-05","close":5543.0},{"date":"2021-07-06","close":5580.0},{"date":"2021-07-07","close":5524.0},{"date":"2021-07-08","close":5375.0},{"date":"2021-07-09","close":5236.0},{"date":"2021-07-12","close":5310.0},{"date":"2021-07-13","close":5413.0},{"date":"2021-07-14","close":5338.0},{"date":"2021-07-15","close":5375.0},{"date":"2021-07-16","close":5385.0},{"date":"2021-07-19","close":5329.0},{"date":"2021-07-20","close":5236.0},{"date":"2021-07-21","close":5357.0},{"date":"2021-07-22","close":5310.0},{"date":"2021-07-23","close":5264.0},{"date":"2021-07-26","close":5227.0},{"date":"2021-07-27","close":5171.0},{"date":"2021-07-28","close":4994.0},{"date":"2021-07-29","close":4994.0},{"date":"2021-07-30","close":4929.0},{"date":"2021-08-02","close":4883.0},{"date":"2021-08-03","close":4966.0},{"date":"2021-08-04","close":5003.0},{"date":"2021-08-05","close":4994.0},{"date":"2021-08-06","close":4938.0},{"date":"2021-08-09","close":4938.0},{"date":"2021-08-10","close":4817.0},{"date":"2021-08-11","close":4817.0},{"date":"2021-08-12","close":4780.0},{"date":"2021-08-13","close":4678.0},{"date":"2021-08-17","close":4357.0},{"date":"2021-08-18","close":4441.0},{"date":"2021-08-19","close":4166.0},{"date":"2021-08-20","close":3841.0},{"date":"2021-08-23","close":4115.0},{"date":"2021-08-24","close":4222.0},{"date":"2021-08-25","close":4278.0},{"date":"2021-08-26","close":4199.0},{"date":"2021-08-27","close":4320.0},{"date":"2021-08-30","close":4501.0},{"date":"2021-08-31","close":4418.0},{"date":"2021-09-01","close":4441.0},{"date":"2021-09-02","close":4390.0},{"date":"2021-09-03","close":4413.0},{"date":"2021-09-06","close":4566.0},{"date":"2021-09-07","close":4524.0},{"date":"2021-09-08","close":4418.0},{"date":"2021-09-09","close":4376.0},{"date":"2021-09-10","close":4371.0},{"date":"2021-09-13","close":4287.0},{"date":"2021-09-14","close":4301.0},{"date":"2021-09-15","close":4213.0},{"date":"2021-09-16","close":4157.0},{"date":"2021-09-17","close":4204.0},{"date":"2021-09-23","close":4436.0},{"date":"2021-09-24","close":4399.0},{"date":"2021-09-27","close":4287.0},{"date":"2021-09-28","close":4148.0},{"date":"2021-09-29","close":5227.0},{"date":"2021-09-30","close":5552.0},{"date":"2021-10-01","close":4994.0},{"date":"2021-10-05","close":5227.0},{"date":"2021-10-06","close":4743.0},{"date":"2021-10-07","close":4827.0},{"date":"2021-10-08","close":5208.0},{"date":"2021-10-12","close":5413.0},{"date":"2021-10-13","close":5413.0},{"date":"2021-10-14","close":5441.0},{"date":"2021-10-15","close":5217.0},{"date":"2021-10-18","close":5580.0},{"date":"2021-10-19","close":5571.0},{"date":"2021-10-20","close":5468.0},{"date":"2021-10-21","close":5217.0},{"date":"2021-10-22","close":5180.0},{"date":"2021-10-25","close":5375.0},{"date":"2021-10-26","close":5366.0},{"date":"2021-10-27","close":5459.0},{"date":"2021-10-28","close":5496.0},{"date":"2021-10-29","close":5441.0},{"date":"2021-11-01","close":5394.0},{"date":"2021-11-02","close":5217.0},{"date":"2021-11-03","close":5078.0},{"date":"2021-11-04","close":4938.0},{"date":"2021-11-05","close":4994.0},{"date":"2021-11-08","close":5069.0},{"date":"2021-11-09","close":4920.0},{"date":"2021-11-10","close":4836.0},{"date":"2021-11-11","close":4557.0},{"date":"2021-11-12","close":4562.0},{"date":"2021-11-15","close":4538.0},{"date":"2021-11-16","close":4585.0},{"date":"2021-11-17","close":4645.0},{"date":"2021-11-18","close":4506.0},{"date":"2021-11-19","close":4418.0},{"date":"2021-11-22","close":4348.0},{"date":"2021-11-23","close":4232.0},{"date":"2021-11-24","close":4408.0},{"date":"2021-11-25","close":4431.0},{"date":"2021-11-26","close":4236.0},{"date":"2021-11-29","close":3962.0},{"date":"2021-11-30","close":3706.0},{"date":"2021-12-01","close":3799.0},{"date":"2021-12-02","close":3827.0},{"date":"2021-12-03","close":3906.0},{"date":"2021-12-06","close":3939.0},{"date":"2021-12-07","close":3901.0},{"date":"2021-12-08","close":3897.0},{"date":"2021-12-09","close":3980.0},{"date":"2021-12-10","close":3915.0},{"date":"2021-12-13","close":3934.0},{"date":"2021-12-14","close":4018.0},{"date":"2021-12-15","close":3943.0},{"date":"2021-12-16","close":3948.0},{"date":"2021-12-17","close":3897.0},{"date":"2021-12-20","close":3785.0},{"date":"2021-12-21","close":3785.0},{"date":"2021-12-22","close":3818.0},{"date":"2021-12-23","close":3790.0},{"date":"2021-12-24","close":3869.0},{"date":"2021-12-27","close":3901.0},{"date":"2021-12-28","close":3925.0},{"date":"2021-12-29","close":3953.0},{"date":"2021-12-30","close":3953.0},{"date":"2022-01-03","close":3915.0},{"date":"2022-01-04","close":3962.0},{"date":"2022-01-05","close":3901.0},{"date":"2022-01-06","close":3808.0},{"date":"2022-01-07","close":3962.0},{"date":"2022-01-10","close":3864.0},{"date":"2022-01-11","close":3790.0},{"date":"2022-01-12","close":3864.0},{"date":"2022-01-13","close":3971.0},{"date":"2022-01-14","close":4059.0},{"date":"2022-01-17","close":3906.0},{"date":"2022-01-18","close":3818.0},{"date":"2022-01-19","close":3743.0},{"date":"2022-01-20","close":3822.0},{"date":"2022-01-21","close":3762.0},{"date":"2022-01-24","close":3641.0},{"date":"2022-01-25","close":3395.0},{"date":"2022-01-26","close":3385.0},{"date":"2022-01-27","close":3143.0},{"date":"2022-01-28","close":3250.0},{"date":"2022-02-03","close":3464.0},{"date":"2022-02-04","close":3488.0},{"date":"2022-02-07","close":3492.0},{"date":"2022-02-08","close":3450.0},{"date":"2022-02-09","close":3492.0},{"date":"2022-02-10","close":3436.0},{"date":"2022-02-11","close":3357.0},{"date":"2022-02-14","close":3320.0},{"date":"2022-02-15","close":3218.0},{"date":"2022-02-16","close":3353.0},{"date":"2022-02-17","close":3320.0},{"date":"2022-02-18","close":3343.0},{"date":"2022-02-21","close":3339.0},{"date":"2022-02-22","close":3255.0},{"date":"2022-02-23","close":3269.0},{"date":"2022-02-24","close":3088.0},{"date":"2022-02-25","close":3134.0},{"date":"2022-02-28","close":3185.0},{"date":"2022-03-02","close":3236.0},{"date":"2022-03-03","close":3274.0},{"date":"2022-03-04","close":3246.0},{"date":"2022-03-07","close":3116.0},{"date":"2022-03-08","close":3143.0},{"date":"2022-03-10","close":3167.0},{"date":"2022-03-11","close":3162.0},{"date":"2022-03-14","close":3088.0},{"date":"2022-03-15","close":3106.0},{"date":"2022-03-16","close":3162.0},{"date":"2022-03-17","close":3260.0},{"date":"2022-03-18","close":3283.0},{"date":"2022-03-21","close":3288.0},{"date":"2022-03-22","close":3292.0},{"date":"2022-03-23","close":3302.0},{"date":"2022-03-24","close":3269.0},{"date":"2022-03-25","close":3264.0},{"date":"2022-03-28","close":3241.0},{"date":"2022-03-29","close":3288.0},{"date":"2022-03-30","close":3771.0},{"date":"2022-03-31","close":3771.0},{"date":"2022-04-01","close":3650.0},{"date":"2022-04-04","close":3650.0},{"date":"2022-04-05","close":3608.0},{"date":"2022-04-06","close":3581.0},{"date":"2022-04-07","close":3460.0},{"date":"2022-04-08","close":3483.0},{"date":"2022-04-11","close":3553.0},{"date":"2022-04-12","close":3515.0},{"date":"2022-04-13","close":3501.0},{"date":"2022-04-14","close":3511.0},{"date":"2022-04-15","close":3488.0},{"date":"2022-04-18","close":3539.0},{"date":"2022-04-19","close":3539.0},{"date":"2022-04-20","close":3618.0},{"date":"2022-04-21","close":3594.0},{"date":"2022-04-22","close":3515.0},{"date":"2022-04-25","close":3408.0},{"date":"2022-04-26","close":3427.0},{"date":"2022-04-27","close":3371.0},{"date":"2022-04-28","close":3315.0},{"date":"2022-04-29","close":3325.0},{"date":"2022-05-02","close":3399.0},{"date":"2022-05-03","close":3404.0},{"date":"2022-05-04","close":3390.0},{"date":"2022-05-06","close":2781.0},{"date":"2022-05-09","close":2674.0},{"date":"2022-05-10","close":2623.0},{"date":"2022-05-11","close":2613.0},{"date":"2022-05-12","close":2632.0},{"date":"2022-05-13","close":2660.0},{"date":"2022-05-16","close":2678.0},{"date":"2022-05-17","close":2688.0},{"date":"2022-05-18","close":2669.0},{"date":"2022-05-19","close":2706.0},{"date":"2022-05-20","close":2697.0},{"date":"2022-05-23","close":2720.0},{"date":"2022-05-24","close":2720.0},{"date":"2022-05-25","close":2706.0},{"date":"2022-05-26","close":2697.0},{"date":"2022-05-27","close":2706.0},{"date":"2022-05-30","close":2744.0},{"date":"2022-05-31","close":2781.0},{"date":"2022-06-02","close":2790.0},{"date":"2022-06-03","close":2776.0},{"date":"2022-06-07","close":2790.0},{"date":"2022-06-08","close":2785.0},{"date":"2022-06-09","close":2730.0},{"date":"2022-06-10","close":2690.0},{"date":"2022-06-13","close":2465.0},{"date":"2022-06-14","close":2375.0},{"date":"2022-06-15","close":2180.0},{"date":"2022-06-16","close":2295.0},{"date":"2022-06-17","close":2255.0},{"date":"2022-06-20","close":2125.0},{"date":"2022-06-21","close":2170.0},{"date":"2022-06-22","close":2055.0},{"date":"2022-06-23","close":1900.0},{"date":"2022-06-24","close":2085.0},{"date":"2022-06-27","close":2175.0},{"date":"2022-06-28","close":2210.0},{"date":"2022-06-29","close":2185.0},{"date":"2022-06-30","close":2100.0},{"date":"2022-07-01","close":2040.0},{"date":"2022-07-04","close":1985.0},{"date":"2022-07-05","close":2080.0},{"date":"2022-07-06","close":2110.0},{"date":"2022-07-07","close":2105.0},{"date":"2022-07-08","close":2085.0},{"date":"2022-07-11","close":2125.0},{"date":"2022-07-12","close":2040.0},{"date":"2022-07-13","close":2060.0},{"date":"2022-07-14","close":2210.0},{"date":"2022-07-15","close":2170.0},{"date":"2022-07-18","close":2230.0},{"date":"2022-07-19","close":2320.0},{"date":"2022-07-20","close":2315.0},{"date":"2022-07-21","close":2310.0},{"date":"2022-07-22","close":2585.0},{"date":"2022-07-25","close":2475.0},{"date":"2022-07-26","close":2530.0},{"date":"2022-07-27","close":2430.0},{"date":"2022-07-28","close":2400.0},{"date":"2022-07-29","close":2420.0},{"date":"2022-08-01","close":2115.0},{"date":"2022-08-02","close":2120.0},{"date":"2022-08-03","close":2145.0},{"date":"2022-08-04","close":2205.0},{"date":"2022-08-05","close":2290.0},{"date":"2022-08-08","close":2330.0},{"date":"2022-08-09","close":2405.0},{"date":"2022-08-10","close":2340.0},{"date":"2022-08-11","close":2365.0},{"date":"2022-08-12","close":2380.0},{"date":"2022-08-16","close":2410.0},{"date":"2022-08-17","close":2605.0},{"date":"2022-08-18","close":2590.0},{"date":"2022-08-19","close":2500.0},{"date":"2022-08-22","close":2395.0},{"date":"2022-08-23","close":2350.0},{"date":"2022-08-24","close":2400.0},{"date":"2022-08-25","close":2490.0},{"date":"2022-08-26","close":2460.0},{"date":"2022-08-29","close":2390.0},{"date":"2022-08-30","close":2480.0},{"date":"2022-08-31","close":2500.0},{"date":"2022-09-01","close":2390.0},{"date":"2022-09-02","close":2365.0},{"date":"2022-09-05","close":2305.0},{"date":"2022-09-06","close":2355.0},{"date":"2022-09-07","close":2300.0},{"date":"2022-09-08","close":2315.0},{"date":"2022-09-13","close":2415.0},{"date":"2022-09-14","close":2395.0},{"date":"2022-09-15","close":2375.0},{"date":"2022-09-16","close":2320.0},{"date":"2022-09-19","close":2340.0},{"date":"2022-09-20","close":2340.0},{"date":"2022-09-21","close":2305.0},{"date":"2022-09-22","close":2205.0},{"date":"2022-09-23","close":2110.0},{"date":"2022-09-26","close":1950.0},{"date":"2022-09-27","close":2000.0},{"date":"2022-09-28","close":1905.0},{"date":"2022-09-29","close":1890.0},{"date":"2022-09-30","close":1835.0},{"date":"2022-10-04","close":1935.0},{"date":"2022-10-05","close":1940.0},{"date":"2022-10-06","close":2015.0},{"date":"2022-10-07","close":2010.0},{"date":"2022-10-11","close":1885.0},{"date":"2022-10-12","close":1880.0},{"date":"2022-10-13","close":1780.0},{"date":"2022-10-14","close":1860.0},{"date":"2022-10-17","close":1915.0},{"date":"2022-10-18","close":1950.0},{"date":"2022-10-19","close":1895.0},{"date":"2022-10-20","close":1885.0},{"date":"2022-10-21","close":1850.0},{"date":"2022-10-24","close":1870.0},{"date":"2022-10-25","close":1935.0},{"date":"2022-10-26","close":1950.0},{"date":"2022-10-27","close":2005.0},{"date":"2022-10-28","close":1950.0},{"date":"2022-10-31","close":1950.0},{"date":"2022-11-01","close":1970.0},{"date":"2022-11-02","close":1965.0},{"date":"2022-11-03","close":1935.0},{"date":"2022-11-04","close":1950.0},{"date":"2022-11-07","close":2030.0},{"date":"2022-11-08","close":2065.0},{"date":"2022-11-09","close":2045.0},{"date":"2022-11-10","close":2065.0},{"date":"2022-11-11","close":2090.0},{"date":"2022-11-14","close":2150.0},{"date":"2022-11-15","close":2190.0},{"date":"2022-11-16","close":2140.0},{"date":"2022-11-17","close":2125.0},{"date":"2022-11-18","close":2090.0},{"date":"2022-11-21","close":2030.0},{"date":"2022-11-22","close":2030.0},{"date":"2022-11-23","close":2060.0},{"date":"2022-11-24","close":2130.0},{"date":"2022-11-25","close":2115.0},{"date":"2022-11-28","close":2055.0},{"date":"2022-11-29","close":2080.0},{"date":"2022-11-30","close":2070.0},{"date":"2022-12-01","close":2085.0},{"date":"2022-12-02","close":2255.0},{"date":"2022-12-05","close":2230.0},{"date":"2022-12-06","close":2200.0},{"date":"2022-12-07","close":2170.0},{"date":"2022-12-08","close":2085.0},{"date":"2022-12-09","close":2100.0},{"date":"2022-12-12","close":2080.0},{"date":"2022-12-13","close":2055.0},{"date":"2022-12-14","close":2125.0},{"date":"2022-12-15","close":2105.0},{"date":"2022-12-16","close":2065.0},{"date":"2022-12-19","close":2055.0},{"date":"2022-12-20","close":2060.0},{"date":"2022-12-21","close":2000.0},{"date":"2022-12-22","close":2010.0},{"date":"2022-12-23","close":1885.0},{"date":"2022-12-26","close":1860.0},{"date":"2022-12-27","close":1880.0},{"date":"2022-12-28","close":1885.0},{"date":"2022-12-29","close":1845.0},{"date":"2023-01-02","close":1885.0},{"date":"2023-01-03","close":1925.0},{"date":"2023-01-04","close":1930.0},{"date":"2023-01-05","close":1940.0},{"date":"2023-01-06","close":1960.0},{"date":"2023-01-09","close":1955.0},{"date":"2023-01-10","close":1960.0},{"date":"2023-01-11","close":2015.0},{"date":"2023-01-12","close":2025.0},{"date":"2023-01-13","close":2010.0},{"date":"2023-01-16","close":2020.0},{"date":"2023-01-17","close":2005.0},{"date":"2023-01-18","close":2015.0},{"date":"2023-01-19","close":2005.0},{"date":"2023-01-20","close":2025.0},{"date":"2023-01-25","close":2065.0},{"date":"2023-01-26","close":2095.0},{"date":"2023-01-27","close":2090.0},{"date":"2023-01-30","close":2080.0},{"date":"2023-01-31","close":2090.0},{"date":"2023-02-01","close":2085.0},{"date":"2023-02-02","close":2140.0},{"date":"2023-02-03","close":2145.0},{"date":"2023-02-06","close":2125.0},{"date":"2023-02-07","close":2125.0},{"date":"2023-02-08","close":2145.0},{"date":"2023-02-09","close":2150.0},{"date":"2023-02-10","close":2085.0},{"date":"2023-02-13","close":2090.0},{"date":"2023-02-14","close":2100.0},{"date":"2023-02-15","close":2040.0},{"date":"2023-02-16","close":2105.0},{"date":"2023-02-17","close":2110.0},{"date":"2023-02-20","close":2115.0},{"date":"2023-02-21","close":2115.0},{"date":"2023-02-22","close":2055.0},{"date":"2023-02-23","close":2125.0},{"date":"2023-02-24","close":2100.0},{"date":"2023-02-27","close":2065.0},{"date":"2023-02-28","close":2115.0},{"date":"2023-03-02","close":2100.0},{"date":"2023-03-03","close":2325.0},{"date":"2023-03-06","close":2485.0},{"date":"2023-03-07","close":2710.0},{"date":"2023-03-08","close":2545.0},{"date":"2023-03-09","close":2480.0},{"date":"2023-03-10","close":2460.0},{"date":"2023-03-13","close":2410.0},{"date":"2023-03-14","close":2255.0},{"date":"2023-03-15","close":2400.0},{"date":"2023-03-16","close":2325.0},{"date":"2023-03-17","close":2430.0},{"date":"2023-03-20","close":2370.0},{"date":"2023-03-21","close":2320.0},{"date":"2023-03-22","close":2320.0},{"date":"2023-03-23","close":2230.0},{"date":"2023-03-24","close":2300.0},{"date":"2023-03-27","close":2425.0},{"date":"2023-03-28","close":2400.0},{"date":"2023-03-29","close":2395.0},{"date":"2023-03-30","close":2415.0},{"date":"2023-03-31","close":2330.0},{"date":"2023-04-03","close":2350.0},{"date":"2023-04-04","close":2350.0},{"date":"2023-04-05","close":2390.0},{"date":"2023-04-06","close":2295.0},{"date":"2023-04-07","close":2250.0},{"date":"2023-04-10","close":2205.0},{"date":"2023-04-11","close":2295.0},{"date":"2023-04-12","close":2510.0},{"date":"2023-04-13","close":2480.0},{"date":"2023-04-14","close":2465.0},{"date":"2023-04-17","close":2510.0},{"date":"2023-04-18","close":2365.0},{"date":"2023-04-19","close":2415.0},{"date":"2023-04-20","close":2315.0},{"date":"2023-04-21","close":2240.0},{"date":"2023-04-24","close":2205.0},{"date":"2023-04-25","close":2290.0},{"date":"2023-04-26","close":2230.0},{"date":"2023-04-27","close":2295.0},{"date":"2023-04-28","close":2220.0},{"date":"2023-05-02","close":2265.0},{"date":"2023-05-03","close":2285.0},{"date":"2023-05-04","close":2250.0},{"date":"2023-05-08","close":2330.0},{"date":"2023-05-09","close":2295.0},{"date":"2023-05-10","close":2380.0},{"date":"2023-05-11","close":2395.0},{"date":"2023-05-12","close":2445.0},{"date":"2023-05-15","close":2365.0},{"date":"2023-05-16","close":2430.0},{"date":"2023-05-17","close":2535.0},{"date":"2023-05-18","close":2535.0},{"date":"2023-05-19","close":2460.0},{"date":"2023-05-22","close":2470.0},{"date":"2023-05-23","close":2465.0},{"date":"2023-05-24","close":2405.0},{"date":"2023-05-25","close":2355.0},{"date":"2023-05-26","close":2300.0},{"date":"2023-05-30","close":2340.0},{"date":"2023-05-31","close":2305.0},{"date":"2023-06-01","close":2315.0},{"date":"2023-06-02","close":2335.0},{"date":"2023-06-05","close":2405.0},{"date":"2023-06-07","close":2375.0},{"date":"2023-06-08","close":2385.0},{"date":"2023-06-09","close":2405.0},{"date":"2023-06-12","close":2435.0},{"date":"2023-06-13","close":2455.0},{"date":"2023-06-14","close":2355.0},{"date":"2023-06-15","close":2305.0},{"date":"2023-06-16","close":2295.0},{"date":"2023-06-19","close":2315.0},{"date":"2023-06-20","close":2270.0},{"date":"2023-06-21","close":2290.0},{"date":"2023-06-22","close":2265.0},{"date":"2023-06-23","close":2230.0},{"date":"2023-06-26","close":2335.0},{"date":"2023-06-27","close":2305.0},{"date":"2023-06-28","close":2320.0},{"date":"2023-06-29","close":2260.0},{"date":"2023-06-30","close":2300.0},{"date":"2023-07-03","close":2320.0},{"date":"2023-07-04","close":2355.0},{"date":"2023-07-05","close":2345.0},{"date":"2023-07-06","close":2360.0},{"date":"2023-07-07","close":2320.0},{"date":"2023-07-10","close":2280.0},{"date":"2023-07-11","close":2255.0},{"date":"2023-07-12","close":2235.0},{"date":"2023-07-13","close":2220.0},{"date":"2023-07-14","close":2220.0},{"date":"2023-07-17","close":2250.0},{"date":"2023-07-18","close":2235.0},{"date":"2023-07-19","close":2200.0},{"date":"2023-07-20","close":2170.0},{"date":"2023-07-21","close":2120.0},{"date":"2023-07-24","close":2005.0},{"date":"2023-07-25","close":1930.0},{"date":"2023-07-26","close":1830.0},{"date":"2023-07-27","close":1870.0},{"date":"2023-07-28","close":1958.0},{"date":"2023-07-31","close":1970.0},{"date":"2023-08-01","close":1981.0},{"date":"2023-08-02","close":1980.0},{"date":"2023-08-03","close":1957.0},{"date":"2023-08-04","close":1967.0},{"date":"2023-08-07","close":1913.0},{"date":"2023-08-08","close":1878.0},{"date":"2023-08-09","close":1951.0},{"date":"2023-08-10","close":1969.0},{"date":"2023-08-11","close":2010.0},{"date":"2023-08-14","close":2020.0},{"date":"2023-08-16","close":1939.0},{"date":"2023-08-17","close":1924.0},{"date":"2023-08-18","close":1929.0},{"date":"2023-08-21","close":1916.0},{"date":"2023-08-22","close":1897.0},{"date":"2023-08-23","close":1880.0},{"date":"2023-08-24","close":1911.0},{"date":"2023-08-25","close":1897.0},{"date":"2023-08-28","close":1928.0},{"date":"2023-08-29","close":1955.0},{"date":"2023-08-30","close":1975.0},{"date":"2023-08-31","close":1986.0},{"date":"2023-09-01","close":1977.0},{"date":"2023-09-04","close":1945.0},{"date":"2023-09-05","close":1950.0},{"date":"2023-09-06","close":1964.0},{"date":"2023-09-07","close":1911.0},{"date":"2023-09-08","close":1913.0},{"date":"2023-09-11","close":1918.0},{"date":"2023-09-12","close":1919.0},{"date":"2023-09-13","close":1900.0},{"date":"2023-09-14","close":1900.0},{"date":"2023-09-15","close":1890.0},{"date":"2023-09-18","close":1869.0},{"date":"2023-09-19","close":1853.0},{"date":"2023-09-20","close":1852.0},{"date":"2023-09-21","close":1817.0},{"date":"2023-09-22","close":1797.0},{"date":"2023-09-25","close":1763.0},{"date":"2023-09-26","close":1735.0},{"date":"2023-09-27","close":1745.0},{"date":"2023-10-04","close":1650.0},{"date":"2023-10-05","close":2145.0},{"date":"2023-10-06","close":1874.0},{"date":"2023-10-10","close":1800.0},{"date":"2023-10-11","close":1768.0},{"date":"2023-10-12","close":2295.0},{"date":"2023-10-13","close":2230.0},{"date":"2023-10-16","close":2250.0},{"date":"2023-10-17","close":2235.0},{"date":"2023-10-18","close":2105.0},{"date":"2023-10-19","close":1966.0},{"date":"2023-10-20","close":1843.0},{"date":"2023-10-23","close":1796.0},{"date":"2023-10-24","close":1839.0},{"date":"2023-10-25","close":1907.0},{"date":"2023-10-26","close":1811.0},{"date":"2023-10-27","close":1951.0},{"date":"2023-10-30","close":1964.0},{"date":"2023-10-31","close":1847.0},{"date":"2023-11-01","close":1887.0},{"date":"2023-11-02","close":1966.0},{"date":"2023-11-03","close":2020.0},{"date":"2023-11-06","close":2035.0},{"date":"2023-11-07","close":2000.0},{"date":"2023-11-08","close":1994.0},{"date":"2023-11-09","close":1941.0},{"date":"2023-11-10","close":1862.0},{"date":"2023-11-13","close":1830.0},{"date":"2023-11-14","close":1912.0},{"date":"2023-11-15","close":1970.0},{"date":"2023-11-16","close":1970.0},{"date":"2023-11-17","close":1916.0},{"date":"2023-11-20","close":1923.0},{"date":"2023-11-21","close":1944.0},{"date":"2023-11-22","close":1902.0},{"date":"2023-11-23","close":1868.0},{"date":"2023-11-24","close":1874.0},{"date":"2023-11-27","close":1839.0},{"date":"2023-11-28","close":1819.0},{"date":"2023-11-29","close":1811.0},{"date":"2023-11-30","close":1825.0},{"date":"2023-12-01","close":1812.0},{"date":"2023-12-04","close":1818.0},{"date":"2023-12-05","close":1785.0},{"date":"2023-12-06","close":1784.0},{"date":"2023-12-07","close":1812.0},{"date":"2023-12-08","close":1827.0},{"date":"2023-12-11","close":1842.0},{"date":"2023-12-12","close":1834.0},{"date":"2023-12-13","close":1814.0},{"date":"2023-12-14","close":1813.0},{"date":"2023-12-15","close":1835.0},{"date":"2023-12-18","close":1839.0},{"date":"2023-12-19","close":1836.0},{"date":"2023-12-20","close":1853.0},{"date":"2023-12-21","close":1843.0},{"date":"2023-12-22","close":1820.0},{"date":"2023-12-26","close":1796.0},{"date":"2023-12-27","close":1811.0},{"date":"2023-12-28","close":1826.0},{"date":"2024-01-02","close":1840.0},{"date":"2024-01-03","close":1810.0},{"date":"2024-01-04","close":1810.0},{"date":"2024-01-05","close":1999.0},{"date":"2024-01-08","close":1967.0},{"date":"2024-01-09","close":1960.0},{"date":"2024-01-10","close":1920.0},{"date":"2024-01-11","close":1915.0},{"date":"2024-01-12","close":1888.0},{"date":"2024-01-15","close":1901.0},{"date":"2024-01-16","close":1912.0},{"date":"2024-01-17","close":1884.0},{"date":"2024-01-18","close":1862.0},{"date":"2024-01-19","close":1879.0},{"date":"2024-01-22","close":1934.0},{"date":"2024-01-23","close":1938.0},{"date":"2024-01-24","close":1942.0},{"date":"2024-01-25","close":1906.0},{"date":"2024-01-26","close":1923.0},{"date":"2024-01-29","close":1883.0},{"date":"2024-01-30","close":1869.0},{"date":"2024-01-31","close":1835.0},{"date":"2024-02-01","close":1872.0},{"date":"2024-02-02","close":1921.0},{"date":"2024-02-05","close":1923.0},{"date":"2024-02-06","close":1877.0},{"date":"2024-02-07","close":1918.0},{"date":"2024-02-08","close":1908.0},{"date":"2024-02-13","close":1935.0},{"date":"2024-02-14","close":1942.0},{"date":"2024-02-15","close":1963.0},{"date":"2024-02-16","close":2015.0},{"date":"2024-02-19","close":2060.0},{"date":"2024-02-20","close":2010.0},{"date":"2024-02-21","close":1980.0},{"date":"2024-02-22","close":2000.0},{"date":"2024-02-23","close":1954.0},{"date":"2024-02-26","close":1938.0},{"date":"2024-02-27","close":1902.0},{"date":"2024-02-28","close":1893.0},{"date":"2024-02-29","close":1960.0},{"date":"2024-03-04","close":2120.0},{"date":"2024-03-05","close":2065.0},{"date":"2024-03-06","close":2065.0},{"date":"2024-03-07","close":2000.0},{"date":"2024-03-08","close":1960.0},{"date":"2024-03-11","close":1970.0},{"date":"2024-03-12","close":2070.0},{"date":"2024-03-13","close":2050.0},{"date":"2024-03-14","close":2015.0},{"date":"2024-03-15","close":2040.0},{"date":"2024-03-18","close":2040.0},{"date":"2024-03-19","close":2045.0},{"date":"2024-03-20","close":2005.0},{"date":"2024-03-21","close":2010.0},{"date":"2024-03-22","close":2005.0},{"date":"2024-03-25","close":2035.0},{"date":"2024-03-26","close":2010.0},{"date":"2024-03-27","close":1947.0},{"date":"2024-03-28","close":1953.0},{"date":"2024-03-29","close":1911.0},{"date":"2024-04-01","close":1940.0},{"date":"2024-04-02","close":1915.0},{"date":"2024-04-03","close":1886.0},{"date":"2024-04-04","close":1886.0},{"date":"2024-04-05","close":1875.0},{"date":"2024-04-08","close":1813.0},{"date":"2024-04-09","close":1822.0},{"date":"2024-04-11","close":1820.0},{"date":"2024-04-12","close":1863.0},{"date":"2024-04-15","close":1815.0},{"date":"2024-04-16","close":1752.0},{"date":"2024-04-17","close":1763.0},{"date":"2024-04-18","close":1773.0},{"date":"2024-04-19","close":1763.0},{"date":"2024-04-22","close":1757.0},{"date":"2024-04-23","close":1763.0},{"date":"2024-04-24","close":1810.0},{"date":"2024-04-25","close":1800.0},{"date":"2024-04-26","close":1798.0},{"date":"2024-04-29","close":1841.0},{"date":"2024-04-30","close":1830.0},{"date":"2024-05-02","close":1844.0},{"date":"2024-05-03","close":1844.0},{"date":"2024-05-07","close":1849.0},{"date":"2024-05-08","close":1930.0},{"date":"2024-05-09","close":1925.0},{"date":"2024-05-10","close":1883.0},{"date":"2024-05-13","close":1888.0},{"date":"2024-05-14","close":1884.0},{"date":"2024-05-16","close":1878.0},{"date":"2024-05-17","close":1880.0},{"date":"2024-05-20","close":1872.0},{"date":"2024-05-21","close":1838.0},{"date":"2024-05-22","close":1820.0},{"date":"2024-05-23","close":1799.0},{"date":"2024-05-24","close":1799.0},{"date":"2024-05-27","close":1806.0},{"date":"2024-05-28","close":1818.0},{"date":"2024-05-29","close":1795.0},{"date":"2024-05-30","close":1798.0},{"date":"2024-05-31","close":1804.0},{"date":"2024-06-03","close":1828.0},{"date":"2024-06-04","close":1813.0},{"date":"2024-06-05","close":1804.0},{"date":"2024-06-07","close":1801.0},{"date":"2024-06-10","close":1803.0},{"date":"2024-06-11","close":1785.0},{"date":"2024-06-12","close":1802.0},{"date":"2024-06-13","close":1795.0},{"date":"2024-06-14","close":1795.0},{"date":"2024-06-17","close":1794.0},{"date":"2024-06-18","close":1776.0},{"date":"2024-06-19","close":1769.0},{"date":"2024-06-20","close":1760.0},{"date":"2024-06-21","close":1749.0},{"date":"2024-06-24","close":1735.0},{"date":"2024-06-25","close":1733.0},{"date":"2024-06-26","close":1754.0},{"date":"2024-06-27","close":1722.0},{"date":"2024-06-28","close":1718.0},{"date":"2024-07-01","close":1712.0},{"date":"2024-07-02","close":1700.0},{"date":"2024-07-03","close":1675.0},{"date":"2024-07-04","close":1671.0},{"date":"2024-07-05","close":1678.0},{"date":"2024-07-08","close":1686.0},{"date":"2024-07-09","close":1690.0},{"date":"2024-07-10","close":1706.0},{"date":"2024-07-11","close":1678.0},{"date":"2024-07-12","close":1679.0},{"date":"2024-07-15","close":1671.0},{"date":"2024-07-16","close":1663.0},{"date":"2024-07-17","close":1664.0},{"date":"2024-07-18","close":1656.0},{"date":"2024-07-19","close":1659.0},{"date":"2024-07-22","close":1650.0},{"date":"2024-07-23","close":1634.0},{"date":"2024-07-24","close":1609.0},{"date":"2024-07-25","close":1597.0},{"date":"2024-07-26","close":1541.0},{"date":"2024-07-29","close":1531.0},{"date":"2024-07-30","close":1504.0},{"date":"2024-07-31","close":1519.0},{"date":"2024-08-01","close":1551.0},{"date":"2024-08-02","close":1493.0},{"date":"2024-08-05","close":1275.0},{"date":"2024-08-06","close":1319.0},{"date":"2024-08-07","close":1358.0},{"date":"2024-08-08","close":1333.0},{"date":"2024-08-09","close":1350.0},{"date":"2024-08-12","close":1431.0},{"date":"2024-08-13","close":1459.0},{"date":"2024-08-14","close":1513.0},{"date":"2024-08-16","close":1541.0},{"date":"2024-08-19","close":1511.0},{"date":"2024-08-20","close":1568.0},{"date":"2024-08-21","close":1536.0},{"date":"2024-08-22","close":1493.0},{"date":"2024-08-23","close":1479.0},{"date":"2024-08-26","close":1479.0},{"date":"2024-08-27","close":1460.0},{"date":"2024-08-28","close":1447.0},{"date":"2024-08-29","close":1418.0},{"date":"2024-08-30","close":1436.0},{"date":"2024-09-02","close":1429.0},{"date":"2024-09-03","close":1409.0},{"date":"2024-09-04","close":1406.0},{"date":"2024-09-05","close":1350.0},{"date":"2024-09-06","close":1283.0},{"date":"2024-09-09","close":1307.0},{"date":"2024-09-10","close":1314.0},{"date":"2024-09-11","close":1290.0},{"date":"2024-09-12","close":1315.0},{"date":"2024-09-13","close":1329.0},{"date":"2024-09-19","close":1331.0},{"date":"2024-09-20","close":1335.0},{"date":"2024-09-23","close":1363.0},{"date":"2024-09-24","close":1363.0},{"date":"2024-09-25","close":1367.0},{"date":"2024-09-26","close":1372.0},{"date":"2024-09-27","close":1371.0},{"date":"2024-09-30","close":1347.0},{"date":"2024-10-02","close":1326.0},{"date":"2024-10-04","close":1337.0},{"date":"2024-10-07","close":1342.0},{"date":"2024-10-08","close":1338.0},{"date":"2024-10-10","close":1339.0},{"date":"2024-10-11","close":1344.0},{"date":"2024-10-14","close":1344.0},{"date":"2024-10-15","close":1335.0},{"date":"2024-10-16","close":1337.0},{"date":"2024-10-17","close":1337.0},{"date":"2024-10-18","close":1326.0},{"date":"2024-10-21","close":1327.0},{"date":"2024-10-22","close":1291.0},{"date":"2024-10-23","close":1286.0},{"date":"2024-10-24","close":1246.0},{"date":"2024-10-25","close":1265.0},{"date":"2024-10-28","close":1271.0},{"date":"2024-10-29","close":1261.0},{"date":"2024-10-30","close":1270.0},{"date":"2024-10-31","close":1260.0},{"date":"2024-11-01","close":1249.0},{"date":"2024-11-04","close":1253.0},{"date":"2024-11-05","close":1260.0},{"date":"2024-11-06","close":1269.0},{"date":"2024-11-07","close":1257.0},{"date":"2024-11-08","close":1250.0},{"date":"2024-11-11","close":1248.0},{"date":"2024-11-12","close":1186.0},{"date":"2024-11-13","close":1173.0},{"date":"2024-11-14","close":1167.0},{"date":"2024-11-15","close":1140.0},{"date":"2024-11-18","close":1143.0},{"date":"2024-11-19","close":1168.0},{"date":"2024-11-20","close":1144.0},{"date":"2024-11-21","close":1135.0},{"date":"2024-11-22","close":1126.0},{"date":"2024-11-25","close":1135.0},{"date":"2024-11-26","close":1136.0},{"date":"2024-11-27","close":1237.0},{"date":"2024-11-28","close":1199.0},{"date":"2024-11-29","close":1161.0},{"date":"2024-12-02","close":1153.0},{"date":"2024-12-03","close":1166.0},{"date":"2024-12-04","close":1149.0},{"date":"2024-12-05","close":1127.0},{"date":"2024-12-06","close":1069.0},{"date":"2024-12-09","close":998.0},{"date":"2024-12-10","close":1077.0},{"date":"2024-12-11","close":1142.0},{"date":"2024-12-12","close":1138.0},{"date":"2024-12-13","close":1158.0},{"date":"2024-12-16","close":1233.0},{"date":"2024-12-17","close":1194.0},{"date":"2024-12-18","close":1205.0},{"date":"2024-12-19","close":1183.0},{"date":"2024-12-20","close":1168.0},{"date":"2024-12-23","close":1168.0},{"date":"2024-12-24","close":1150.0},{"date":"2024-12-26","close":1118.0},{"date":"2024-12-27","close":1108.0},{"date":"2024-12-30","close":1094.0},{"date":"2025-01-02","close":1132.0},{"date":"2025-01-03","close":1140.0},{"date":"2025-01-06","close":1167.0},{"date":"2025-01-07","close":1213.0},{"date":"2025-01-08","close":1210.0},{"date":"2025-01-09","close":1186.0},{"date":"2025-01-10","close":1219.0},{"date":"2025-01-13","close":1194.0},{"date":"2025-01-14","close":1218.0},{"date":"2025-01-15","close":1201.0},{"date":"2025-01-16","close":1208.0},{"date":"2025-01-17","close":1194.0},{"date":"2025-01-20","close":1211.0},{"date":"2025-01-21","close":1169.0},{"date":"2025-01-22","close":1163.0},{"date":"2025-01-23","close":1165.0},{"date":"2025-01-24","close":1137.0},{"date":"2025-01-31","close":1106.0},{"date":"2025-02-03","close":1074.0},{"date":"2025-02-04","close":1082.0},{"date":"2025-02-05","close":1109.0},{"date":"2025-02-06","close":1101.0},{"date":"2025-02-07","close":1098.0},{"date":"2025-02-10","close":1084.0},{"date":"2025-02-11","close":1125.0},{"date":"2025-02-12","close":1116.0},{"date":"2025-02-13","close":1112.0},{"date":"2025-02-14","close":1117.0},{"date":"2025-02-17","close":1111.0},{"date":"2025-02-18","close":1141.0},{"date":"2025-02-19","close":1161.0},{"date":"2025-02-20","close":1140.0},{"date":"2025-02-21","close":1144.0},{"date":"2025-02-24","close":1150.0},{"date":"2025-02-25","close":1131.0},{"date":"2025-02-26","close":1151.0},{"date":"2025-02-27","close":1159.0},{"date":"2025-02-28","close":1110.0},{"date":"2025-03-04","close":1096.0},{"date":"2025-03-05","close":1130.0},{"date":"2025-03-06","close":1112.0},{"date":"2025-03-07","close":1110.0},{"date":"2025-03-10","close":1110.0},{"date":"2025-03-11","close":1094.0},{"date":"2025-03-12","close":1089.0},{"date":"2025-03-13","close":1073.0},{"date":"2025-03-14","close":1082.0},{"date":"2025-03-17","close":1074.0},{"date":"2025-03-18","close":1064.0},{"date":"2025-03-19","close":1056.0},{"date":"2025-03-20","close":1055.0},{"date":"2025-03-21","close":1035.0},{"date":"2025-03-24","close":1038.0},{"date":"2025-03-25","close":1030.0},{"date":"2025-03-26","close":1043.0},{"date":"2025-03-27","close":1048.0},{"date":"2025-03-28","close":1044.0},{"date":"2025-03-31","close":1031.0},{"date":"2025-04-01","close":1024.0},{"date":"2025-04-02","close":1006.0},{"date":"2025-04-03","close":993.0},{"date":"2025-04-04","close":1013.0},{"date":"2025-04-07","close":986.0},{"date":"2025-04-08","close":971.0},{"date":"2025-04-09","close":953.0},{"date":"2025-04-10","close":995.0},{"date":"2025-04-11","close":1010.0},{"date":"2025-04-14","close":1031.0},{"date":"2025-04-15","close":1059.0},{"date":"2025-04-16","close":1082.0},{"date":"2025-04-17","close":1084.0},{"date":"2025-04-18","close":1086.0},{"date":"2025-04-21","close":1068.0},{"date":"2025-04-22","close":1086.0},{"date":"2025-04-23","close":1085.0},{"date":"2025-04-24","close":1068.0},{"date":"2025-04-25","close":1070.0},{"date":"2025-04-28","close":1068.0},{"date":"2025-04-29","close":1060.0},{"date":"2025-04-30","close":1055.0},{"date":"2025-05-02","close":1057.0},{"date":"2025-05-07","close":1064.0},{"date":"2025-05-08","close":1055.0},{"date":"2025-05-09","close":1100.0},{"date":"2025-05-12","close":1086.0},{"date":"2025-05-13","close":1079.0},{"date":"2025-05-14","close":1072.0},{"date":"2025-05-15","close":1070.0},{"date":"2025-05-16","close":1052.0},{"date":"2025-05-19","close":1030.0},{"date":"2025-05-20","close":1037.0},{"date":"2025-05-21","close":1045.0},{"date":"2025-05-22","close":1043.0},{"date":"2025-05-23","close":1029.0},{"date":"2025-05-26","close":1027.0},{"date":"2025-05-27","close":1015.0},{"date":"2025-05-28","close":1016.0},{"date":"2025-05-29","close":1032.0},{"date":"2025-05-30","close":1031.0},{"date":"2025-06-02","close":1026.0},{"date":"2025-06-04","close":1038.0},{"date":"2025-06-05","close":1033.0},{"date":"2025-06-09","close":1056.0},{"date":"2025-06-10","close":1065.0},{"date":"2025-06-11","close":1095.0},{"date":"2025-06-12","close":1087.0},{"date":"2025-06-13","close":1074.0},{"date":"2025-06-16","close":1056.0},{"date":"2025-06-17","close":1053.0},{"date":"2025-06-18","close":1059.0},{"date":"2025-06-19","close":1050.0},{"date":"2025-06-20","close":1035.0},{"date":"2025-06-23","close":1026.0},{"date":"2025-06-24","close":1333.0},{"date":"2025-06-25","close":1494.0},{"date":"2025-06-26","close":1565.0},{"date":"2025-06-27","close":1438.0},{"date":"2025-06-30","close":1368.0},{"date":"2025-07-01","close":1463.0},{"date":"2025-07-02","close":1443.0},{"date":"2025-07-03","close":1426.0},{"date":"2025-07-04","close":1377.0},{"date":"2025-07-07","close":1209.0},{"date":"2025-07-08","close":1202.0},{"date":"2025-07-09","close":1204.0},{"date":"2025-07-10","close":1210.0},{"date":"2025-07-11","close":1203.0},{"date":"2025-07-14","close":1189.0},{"date":"2025-07-15","close":1182.0},{"date":"2025-07-16","close":1370.0},{"date":"2025-07-17","close":1420.0},{"date":"2025-07-18","close":1351.0},{"date":"2025-07-21","close":1410.0},{"date":"2025-07-22","close":1346.0},{"date":"2025-07-23","close":1389.0},{"date":"2025-07-24","close":1399.0},{"date":"2025-07-25","close":1375.0},{"date":"2025-07-28","close":1333.0},{"date":"2025-07-29","close":1305.0},{"date":"2025-07-30","close":1337.0},{"date":"2025-07-31","close":1337.0},{"date":"2025-08-01","close":1282.0},{"date":"2025-08-04","close":1284.0},{"date":"2025-08-05","close":1289.0},{"date":"2025-08-06","close":1290.0},{"date":"2025-08-07","close":1362.0},{"date":"2025-08-08","close":1369.0},{"date":"2025-08-11","close":1348.0},{"date":"2025-08-12","close":1382.0},{"date":"2025-08-13","close":1367.0},{"date":"2025-08-14","close":1329.0},{"date":"2025-08-18","close":1309.0},{"date":"2025-08-19","close":1282.0},{"date":"2025-08-20","close":1261.0},{"date":"2025-08-21","close":1298.0},{"date":"2025-08-22","close":1299.0},{"date":"2025-08-25","close":1303.0},{"date":"2025-08-26","close":1293.0},{"date":"2025-08-27","close":1297.0},{"date":"2025-08-28","close":1295.0},{"date":"2025-08-29","close":1270.0},{"date":"2025-09-01","close":1221.0},{"date":"2025-09-02","close":1228.0},{"date":"2025-09-03","close":1232.0},{"date":"2025-09-04","close":1255.0},{"date":"2025-09-05","close":1259.0},{"date":"2025-09-08","close":1259.0},{"date":"2025-09-09","close":1238.0},{"date":"2025-09-10","close":1243.0},{"date":"2025-09-11","close":1224.0},{"date":"2025-09-12","close":1318.0},{"date":"2025-09-15","close":1307.0},{"date":"2025-09-16","close":1302.0},{"date":"2025-09-17","close":1284.0},{"date":"2025-09-18","close":1280.0},{"date":"2025-09-19","close":1274.0},{"date":"2025-09-22","close":1254.0},{"date":"2025-09-23","close":1262.0},{"date":"2025-09-24","close":1220.0},{"date":"2025-09-25","close":1224.0},{"date":"2025-09-26","close":1190.0},{"date":"2025-09-29","close":1195.0},{"date":"2025-09-30","close":1175.0},{"date":"2025-10-01","close":1175.0},{"date":"2025-10-02","close":1167.0},{"date":"2025-10-10","close":1153.0},{"date":"2025-10-13","close":1153.0},{"date":"2025-10-14","close":1185.0},{"date":"2025-10-15","close":1184.0},{"date":"2025-10-16","close":1230.0},{"date":"2025-10-17","close":1206.0},{"date":"2025-10-20","close":1195.0},{"date":"2025-10-21","close":1192.0},{"date":"2025-10-22","close":1287.0},{"date":"2025-10-23","close":1251.0},{"date":"2025-10-24","close":1234.0},{"date":"2025-10-27","close":1228.0},{"date":"2025-10-28","close":1237.0},{"date":"2025-10-29","close":1230.0},{"date":"2025-10-30","close":1190.0},{"date":"2025-10-31","close":1183.0},{"date":"2025-11-03","close":1145.0},{"date":"2025-11-04","close":1136.0},{"date":"2025-11-05","close":1106.0},{"date":"2025-11-06","close":1101.0},{"date":"2025-11-07","close":1074.0},{"date":"2025-11-10","close":1110.0},{"date":"2025-11-11","close":1095.0},{"date":"2025-11-12","close":1114.0},{"date":"2025-11-13","close":1111.0},{"date":"2025-11-14","close":1073.0},{"date":"2025-11-17","close":1081.0},{"date":"2025-11-18","close":1053.0},{"date":"2025-11-19","close":1066.0},{"date":"2025-11-20","close":1073.0},{"date":"2025-11-21","close":1048.0},{"date":"2025-11-24","close":1038.0},{"date":"2025-11-25","close":1043.0},{"date":"2025-11-26","close":1060.0},{"date":"2025-11-27","close":1059.0},{"date":"2025-11-28","close":1105.0},{"date":"2025-12-01","close":1091.0},{"date":"2025-12-02","close":1107.0},{"date":"2025-12-03","close":1115.0},{"date":"2025-12-04","close":1121.0},{"date":"2025-12-05","close":1140.0},{"date":"2025-12-08","close":1140.0},{"date":"2025-12-09","close":1122.0},{"date":"2025-12-10","close":1114.0},{"date":"2025-12-11","close":1120.0},{"date":"2025-12-12","close":1127.0},{"date":"2025-12-15","close":1103.0},{"date":"2025-12-16","close":1080.0},{"date":"2025-12-17","close":1086.0},{"date":"2025-12-18","close":1061.0},{"date":"2025-12-19","close":1071.0},{"date":"2025-12-22","close":1090.0},{"date":"2025-12-23","close":1061.0},{"date":"2025-12-24","close":1056.0},{"date":"2025-12-26","close":1037.0},{"date":"2025-12-29","close":1042.0},{"date":"2025-12-30","close":1049.0},{"date":"2026-01-02","close":1075.0},{"date":"2026-01-05","close":1071.0},{"date":"2026-01-06","close":1065.0},{"date":"2026-01-07","close":1384.0},{"date":"2026-01-08","close":1334.0},{"date":"2026-01-09","close":1279.0},{"date":"2026-01-12","close":1287.0},{"date":"2026-01-13","close":1375.0},{"date":"2026-01-14","close":1270.0},{"date":"2026-01-15","close":1282.0},{"date":"2026-01-16","close":1227.0},{"date":"2026-01-19","close":1310.0},{"date":"2026-01-20","close":1294.0},{"date":"2026-01-21","close":1281.0},{"date":"2026-01-22","close":1272.0},{"date":"2026-01-23","close":1265.0},{"date":"2026-01-26","close":1265.0},{"date":"2026-01-27","close":1254.0},{"date":"2026-01-28","close":1246.0},{"date":"2026-01-29","close":1259.0},{"date":"2026-01-30","close":1220.0},{"date":"2026-02-02","close":1191.0},{"date":"2026-02-03","close":1235.0},{"date":"2026-02-04","close":1239.0},{"date":"2026-02-05","close":1201.0},{"date":"2026-02-06","close":1172.0},{"date":"2026-02-09","close":1191.0},{"date":"2026-02-10","close":1192.0},{"date":"2026-02-11","close":1194.0},{"date":"2026-02-12","close":1204.0},{"date":"2026-02-13","close":1171.0},{"date":"2026-02-19","close":1189.0},{"date":"2026-02-20","close":1187.0},{"date":"2026-02-23","close":1206.0},{"date":"2026-02-24","close":1197.0},{"date":"2026-02-25","close":1198.0},{"date":"2026-02-26","close":1160.0},{"date":"2026-02-27","close":1132.0},{"date":"2026-03-03","close":5385.0},{"date":"2026-03-04","close":4690.0},{"date":"2026-03-05","close":5135.0},{"date":"2026-03-06","close":5140.0},{"date":"2026-03-09","close":4785.0},{"date":"2026-03-10","close":5000.0},{"date":"2026-03-11","close":4985.0},{"date":"2026-03-12","close":5280.0},{"date":"2026-03-13","close":5745.0},{"date":"2026-03-16","close":5355.0},{"date":"2026-03-17","close":5290.0},{"date":"2026-03-18","close":5280.0},{"date":"2026-03-19","close":5145.0},{"date":"2026-03-20","close":5255.0},{"date":"2026-03-23","close":5030.0},{"date":"2026-03-24","close":5310.0},{"date":"2026-03-25","close":5315.0},{"date":"2026-03-26","close":5260.0},{"date":"2026-03-27","close":5215.0},{"date":"2026-03-30","close":5110.0},{"date":"2026-03-31","close":5035.0},{"date":"2026-04-01","close":5155.0},{"date":"2026-04-02","close":5000.0},{"date":"2026-04-03","close":5045.0},{"date":"2026-04-06","close":4995.0},{"date":"2026-04-07","close":5020.0},{"date":"2026-04-08","close":5115.0},{"date":"2026-04-09","close":5055.0},{"date":"2026-04-10","close":5245.0},{"date":"2026-04-13","close":5155.0},{"date":"2026-04-14","close":5240.0},{"date":"2026-04-15","close":5290.0},{"date":"2026-04-16","close":5370.0},{"date":"2026-04-17","close":5385.0},{"date":"2026-04-20","close":5305.0},{"date":"2026-04-21","close":5275.0},{"date":"2026-04-22","close":5245.0},{"date":"2026-04-23","close":5160.0},{"date":"2026-04-24","close":5105.0},{"date":"2026-04-27","close":4970.0},{"date":"2026-04-28","close":5100.0},{"date":"2026-04-29","close":5100.0},{"date":"2026-04-30","close":5100.0},{"date":"2026-05-04","close":5100.0},{"date":"2026-05-06","close":5100.0},{"date":"2026-05-07","close":5100.0},{"date":"2026-05-08","close":5100.0},{"date":"2026-05-11","close":5100.0},{"date":"2026-05-12","close":5100.0},{"date":"2026-05-13","close":5100.0},{"date":"2026-05-14","close":5100.0},{"date":"2026-05-15","close":5100.0},{"date":"2026-05-18","close":5100.0},{"date":"2026-05-19","close":5100.0},{"date":"2026-05-20","close":5100.0},{"date":"2026-05-21","close":5100.0},{"date":"2026-05-22","close":5100.0},{"date":"2026-05-26","close":4340.0},{"date":"2026-05-27","close":4020.0},{"date":"2026-05-28","close":3960.0},{"date":"2026-05-29","close":3680.0},{"date":"2026-06-01","close":3395.0},{"date":"2026-06-02","close":3310.0},{"date":"2026-06-04","close":3170.0},{"date":"2026-06-05","close":3130.0},{"date":"2026-06-08","close":2890.0},{"date":"2026-06-09","close":2955.0},{"date":"2026-06-10","close":2850.0},{"date":"2026-06-11","close":2890.0},{"date":"2026-06-12","close":3010.0},{"date":"2026-06-15","close":3005.0},{"date":"2026-06-16","close":2995.0},{"date":"2026-06-17","close":2995.0},{"date":"2026-06-18","close":2885.0},{"date":"2026-06-19","close":2680.0},{"date":"2026-06-22","close":2545.0},{"date":"2026-06-23","close":2340.0},{"date":"2026-06-24","close":2395.0},{"date":"2026-06-25","close":2330.0},{"date":"2026-06-26","close":2150.0},{"date":"2026-06-29","close":2510.0},{"date":"2026-06-30","close":2435.0},{"date":"2026-07-01","close":2445.0},{"date":"2026-07-02","close":2460.0},{"date":"2026-07-03","close":2390.0},{"date":"2026-07-06","close":2540.0},{"date":"2026-07-07","close":2475.0},{"date":"2026-07-08","close":2355.0},{"date":"2026-07-09","close":2325.0},{"date":"2026-07-10","close":2525.0},{"date":"2026-07-13","close":2520.0},{"date":"2026-07-14","close":2440.0},{"date":"2026-07-15","close":2725.0},{"date":"2026-07-16","close":2705.0},{"date":"2026-07-20","close":2505.0},{"date":"2026-07-21","close":2600.0},{"date":"2026-07-22","close":2600.0},{"date":"2026-07-23","close":2685.0},{"date":"2026-07-24","close":2660.0},{"date":"2026-07-27","close":2700.0},{"date":"2026-07-28","close":2500.0},{"date":"2026-07-29","close":2300.0},{"date":"2026-07-30","close":2285.0},{"date":"2026-07-31","close":2405.0},{"date":"2026-08-03","close":2490.0},{"date":"2026-08-04","close":2560.0},{"date":"2026-08-05","close":2700.0},{"date":"2026-08-06","close":2730.0},{"date":"2026-08-07","close":2735.0},{"date":"2026-08-10","close":2870.0},{"date":"2026-08-11","close":2885.0},{"date":"2026-08-12","close":2940.0},{"date":"2026-08-13","close":2890.0},{"date":"2026-08-14","close":2930.0},{"date":"2026-08-18","close":2715.0},{"date":"2026-08-19","close":2600.0},{"date":"2026-08-20","close":2670.0},{"date":"2026-08-21","close":2625.0},{"date":"2026-08-24","close":2675.0},{"date":"2026-08-25","close":2800.0},{"date":"2026-08-26","close":2800.0},{"date":"2026-08-27","close":2785.0},{"date":"2026-08-28","close":2800.0},{"date":"2026-08-31","close":2820.0},{"date":"2026-09-01","close":2860.0},{"date":"2026-09-02","close":2795.0},{"date":"2026-09-03","close":2800.0},{"date":"2026-09-04","close":2840.0},{"date":"2026-09-07","close":2810.0},{"date":"2026-09-08","close":2780.0},{"date":"2026-09-09","close":2785.0},{"date":"2026-09-10","close":2830.0},{"date":"2026-09-11","close":2810.0},{"date":"2026-09-14","close":2750.0},{"date":"2026-09-15","close":2750.0},{"date":"2026-09-16","close":2755.0},{"date":"2026-09-17","close":2780.0},{"date":"2026-09-18","close":2715.0},{"date":"2026-09-21","close":2645.0},{"date":"2026-09-22","close":2655.0},{"date":"2026-09-23","close":2785.0},{"date":"2026-09-28","close":2720.0},{"date":"2026-09-29","close":2610.0},{"date":"2026-09-30","close":2575.0},{"date":"2026-10-01","close":2590.0},{"date":"2026-10-02","close":2700.0},{"date":"2026-10-06","close":2655.0},{"date":"2026-10-07","close":2585.0},{"date":"2026-10-08","close":2600.0},{"date":"2026-10-12","close":2505.0},{"date":"2026-10-13","close":2415.0},{"date":"2026-10-14","close":2425.0},{"date":"2026-10-15","close":2395.0},{"date":"2026-10-16","close":2320.0},{"date":"2026-10-19","close":2435.0},{"date":"2026-10-20","close":2375.0},{"date":"2026-10-21","close":2365.0},{"date":"2026-10-22","close":2480.0},{"date":"2026-10-23","close":2370.0}],"chart_data":[{"date":"2024-10-23","open":1291,"high":1300,"low":1282,"close":1286,"volume":69764,"rsi_14":22.52,"sma_20":1339.6,"sma_60":1404.58,"sma_120":1590.68},{"date":"2024-10-24","open":1291,"high":1292,"low":1241,"close":1246,"volume":123649,"rsi_14":19.23,"sma_20":1333.75,"sma_60":1398.12,"sma_120":1585.98},{"date":"2024-10-25","open":1252,"high":1369,"low":1230,"close":1265,"volume":242620,"rsi_14":23.91,"sma_20":1328.85,"sma_60":1392.38,"sma_120":1581.53},{"date":"2024-10-28","open":1249,"high":1295,"low":1249,"close":1271,"volume":84169,"rsi_14":24.46,"sma_20":1324.05,"sma_60":1386.95,"sma_120":1577.13},{"date":"2024-10-29","open":1259,"high":1270,"low":1251,"close":1261,"volume":40916,"rsi_14":23.45,"sma_20":1318.5,"sma_60":1382.28,"sma_120":1572.3},{"date":"2024-10-30","open":1263,"high":1313,"low":1261,"close":1270,"volume":94585,"rsi_14":27.45,"sma_20":1313.45,"sma_60":1377.93,"sma_120":1567.63},{"date":"2024-10-31","open":1260,"high":1277,"low":1259,"close":1260,"volume":27899,"rsi_14":23.42,"sma_20":1309.1,"sma_60":1373.87,"sma_120":1562.77},{"date":"2024-11-01","open":1270,"high":1270,"low":1245,"close":1249,"volume":28470,"rsi_14":21.89,"sma_20":1305.25,"sma_60":1369.37,"sma_120":1557.81},{"date":"2024-11-04","open":1240,"high":1264,"low":1240,"close":1253,"volume":74911,"rsi_14":25.0,"sma_20":1301.05,"sma_60":1364.4,"sma_120":1552.84},{"date":"2024-11-05","open":1253,"high":1263,"low":1245,"close":1260,"volume":34046,"rsi_14":27.22,"sma_20":1296.95,"sma_60":1360.52,"sma_120":1547.26},{"date":"2024-11-06","open":1256,"high":1280,"low":1256,"close":1269,"volume":146934,"rsi_14":30.9,"sma_20":1293.5,"sma_60":1360.42,"sma_120":1541.79},{"date":"2024-11-07","open":1270,"high":1280,"low":1250,"close":1257,"volume":67493,"rsi_14":30.73,"sma_20":1289.4,"sma_60":1359.38,"sma_120":1536.58},{"date":"2024-11-08","open":1255,"high":1265,"low":1246,"close":1250,"volume":73611,"rsi_14":29.19,"sma_20":1284.7,"sma_60":1357.58,"sma_120":1531.26},{"date":"2024-11-11","open":1262,"high":1320,"low":1242,"close":1248,"volume":136986,"rsi_14":35.76,"sma_20":1279.9,"sma_60":1356.17,"sma_120":1525.96},{"date":"2024-11-12","open":1241,"high":1249,"low":1170,"close":1186,"volume":234450,"rsi_14":25.96,"sma_20":1272.45,"sma_60":1353.43,"sma_120":1520.19},{"date":"2024-11-13","open":1154,"high":1269,"low":1154,"close":1173,"volume":439860,"rsi_14":29.83,"sma_20":1264.25,"sma_60":1349.13,"sma_120":1514.3},{"date":"2024-11-14","open":1164,"high":1195,"low":1164,"close":1167,"volume":137363,"rsi_14":20.83,"sma_20":1255.75,"sma_60":1344.27,"sma_120":1508.42},{"date":"2024-11-15","open":1165,"high":1165,"low":1116,"close":1140,"volume":166461,"rsi_14":15.34,"sma_20":1246.45,"sma_60":1338.05,"sma_120":1502.61},{"date":"2024-11-18","open":1123,"high":1160,"low":1123,"close":1143,"volume":127900,"rsi_14":17.58,"sma_20":1237.25,"sma_60":1331.42,"sma_120":1496.97},{"date":"2024-11-19","open":1142,"high":1170,"low":1142,"close":1168,"volume":58990,"rsi_14":24.24,"sma_20":1231.1,"sma_60":1325.7,"sma_120":1491.71},{"date":"2024-11-20","open":1166,"high":1184,"low":1144,"close":1144,"volume":58680,"rsi_14":22.64,"sma_20":1224.0,"sma_60":1318.63,"sma_120":1486.25},{"date":"2024-11-21","open":1144,"high":1157,"low":1126,"close":1135,"volume":82180,"rsi_14":22.86,"sma_20":1218.45,"sma_60":1311.95,"sma_120":1480.66},{"date":"2024-11-22","open":1133,"high":1149,"low":1120,"close":1126,"volume":109726,"rsi_14":20.47,"sma_20":1211.5,"sma_60":1305.83,"sma_120":1474.89},{"date":"2024-11-25","open":1127,"high":1144,"low":1127,"close":1135,"volume":73937,"rsi_14":21.2,"sma_20":1204.7,"sma_60":1300.1,"sma_120":1469.39},{"date":"2024-11-26","open":1135,"high":1147,"low":1127,"close":1136,"volume":79290,"rsi_14":18.18,"sma_20":1198.45,"sma_60":1294.38,"sma_120":1463.88},{"date":"2024-11-27","open":1136,"high":1346,"low":1132,"close":1237,"volume":3734546,"rsi_14":46.64,"sma_20":1196.8,"sma_60":1290.67,"sma_120":1459.15},{"date":"2024-11-28","open":1238,"high":1239,"low":1189,"close":1199,"volume":270039,"rsi_14":42.25,"sma_20":1193.75,"sma_60":1286.53,"sma_120":1453.91},{"date":"2024-11-29","open":1193,"high":1204,"low":1158,"close":1161,"volume":159669,"rsi_14":38.08,"sma_20":1189.35,"sma_60":1282.25,"sma_120":1448.47},{"date":"2024-12-02","open":1187,"high":1187,"low":1145,"close":1153,"volume":102102,"rsi_14":44.69,"sma_20":1184.35,"sma_60":1277.53,"sma_120":1443.05},{"date":"2024-12-03","open":1126,"high":1174,"low":1126,"close":1166,"volume":106731,"rsi_14":48.87,"sma_20":1179.65,"sma_60":1273.15,"sma_120":1437.76},{"date":"2024-12-04","open":1160,"high":1174,"low":1129,"close":1149,"volume":97165,"rsi_14":47.2,"sma_20":1173.65,"sma_60":1268.82,"sma_120":1432.31},{"date":"2024-12-05","open":1141,"high":1165,"low":1127,"close":1127,"volume":78266,"rsi_14":47.95,"sma_20":1167.15,"sma_60":1264.17,"sma_120":1426.83},{"date":"2024-12-06","open":1120,"high":1130,"low":1035,"close":1069,"volume":262221,"rsi_14":40.05,"sma_20":1158.1,"sma_60":1259.48,"sma_120":1420.72},{"date":"2024-12-09","open":1012,"high":1066,"low":982,"close":998,"volume":356273,"rsi_14":29.67,"sma_20":1145.6,"sma_60":1254.73,"sma_120":1414.08},{"date":"2024-12-10","open":999,"high":1078,"low":999,"close":1077,"volume":203331,"rsi_14":42.92,"sma_20":1140.15,"sma_60":1250.9,"sma_120":1408.09},{"date":"2024-12-11","open":1200,"high":1260,"low":1133,"close":1142,"volume":1487444,"rsi_14":50.66,"sma_20":1138.6,"sma_60":1248.03,"sma_120":1402.66},{"date":"2024-12-12","open":1159,"high":1159,"low":1125,"close":1138,"volume":206337,"rsi_14":51.15,"sma_20":1137.15,"sma_60":1245.5,"sma_120":1397.34},{"date":"2024-12-13","open":1124,"high":1163,"low":1124,"close":1158,"volume":87504,"rsi_14":52.15,"sma_20":1138.05,"sma_60":1242.88,"sma_120":1392.25},{"date":"2024-12-16","open":1158,"high":1260,"low":1157,"close":1233,"volume":583483,"rsi_14":57.96,"sma_20":1142.55,"sma_60":1241.28,"sma_120":1387.86},{"date":"2024-12-17","open":1233,"high":1235,"low":1176,"close":1194,"volume":208491,"rsi_14":46.07,"sma_20":1143.85,"sma_60":1239.0,"sma_120":1383.23},{"date":"2024-12-18","open":1196,"high":1208,"low":1189,"close":1205,"volume":99361,"rsi_14":50.58,"sma_20":1146.9,"sma_60":1236.83,"sma_120":1378.82},{"date":"2024-12-19","open":1181,"high":1185,"low":1157,"close":1183,"volume":83544,"rsi_14":52.18,"sma_20":1149.3,"sma_60":1233.83,"sma_120":1374.23},{"date":"2024-12-20","open":1183,"high":1183,"low":1151,"close":1168,"volume":64275,"rsi_14":51.47,"sma_20":1151.4,"sma_60":1230.58,"sma_120":1369.35},{"date":"2024-12-23","open":1161,"high":1174,"low":1156,"close":1168,"volume":79915,"rsi_14":50.2,"sma_20":1153.05,"sma_60":1227.27,"sma_120":1364.73},{"date":"2024-12-24","open":1152,"high":1167,"low":1149,"close":1150,"volume":99875,"rsi_14":50.1,"sma_20":1153.75,"sma_60":1223.57,"sma_120":1360.0},{"date":"2024-12-26","open":1140,"high":1155,"low":1116,"close":1118,"volume":46420,"rsi_14":49.12,"sma_20":1147.8,"sma_60":1219.35,"sma_120":1355.05},{"date":"2024-12-27","open":1119,"high":1125,"low":1086,"close":1108,"volume":52982,"rsi_14":54.23,"sma_20":1143.25,"sma_60":1215.37,"sma_120":1350.12},{"date":"2024-12-30","open":1086,"high":1125,"low":1086,"close":1094,"volume":52490,"rsi_14":61.88,"sma_20":1139.9,"sma_60":1211.5,"sma_120":1345.28},{"date":"2025-01-02","open":1083,"high":1134,"low":1081,"close":1132,"volume":73163,"rsi_14":57.58,"sma_20":1138.85,"sma_60":1208.08,"sma_120":1340.78},{"date":"2025-01-03","open":1122,"high":1147,"low":1122,"close":1140,"volume":49347,"rsi_14":49.67,"sma_20":1137.55,"sma_60":1204.72,"sma_120":1336.3},{"date":"2025-01-06","open":1145,"high":1189,"low":1145,"close":1167,"volume":108507,"rsi_14":54.41,"sma_20":1138.45,"sma_60":1201.87,"sma_120":1331.97},{"date":"2025-01-07","open":1166,"high":1220,"low":1166,"close":1213,"volume":187392,"rsi_14":57.75,"sma_20":1142.75,"sma_60":1199.77,"sma_120":1328.0},{"date":"2025-01-08","open":1212,"high":1221,"low":1199,"close":1210,"volume":102864,"rsi_14":45.94,"sma_20":1149.8,"sma_60":1197.53,"sma_120":1323.87},{"date":"2025-01-09","open":1210,"high":1210,"low":1180,"close":1186,"volume":72441,"rsi_14":48.51,"sma_20":1159.2,"sma_60":1194.9,"sma_120":1319.77},{"date":"2025-01-10","open":1186,"high":1226,"low":1186,"close":1219,"volume":138417,"rsi_14":52.41,"sma_20":1166.3,"sma_60":1192.97,"sma_120":1315.93},{"date":"2025-01-13","open":1215,"high":1219,"low":1188,"close":1194,"volume":108976,"rsi_14":51.88,"sma_20":1168.9,"sma_60":1190.58,"sma_120":1311.96},{"date":"2025-01-14","open":1193,"high":1220,"low":1187,"close":1218,"volume":99417,"rsi_14":58.28,"sma_20":1172.9,"sma_60":1188.6,"sma_120":1308.25},{"date":"2025-01-15","open":1218,"high":1229,"low":1197,"close":1201,"volume":53061,"rsi_14":55.17,"sma_20":1175.05,"sma_60":1186.52,"sma_120":1304.39},{"date":"2025-01-16","open":1210,"high":1215,"low":1200,"close":1208,"volume":64888,"rsi_14":59.42,"sma_20":1173.8,"sma_60":1184.53,"sma_120":1300.66},{"date":"2025-01-17","open":1208,"high":1219,"low":1185,"close":1194,"volume":74430,"rsi_14":63.1,"sma_20":1173.8,"sma_60":1182.92,"sma_120":1296.78},{"date":"2025-01-20","open":1193,"high":1214,"low":1193,"close":1211,"volume":133826,"rsi_14":67.34,"sma_20":1174.1,"sma_60":1181.67,"sma_120":1293.12},{"date":"2025-01-21","open":1211,"high":1218,"low":1146,"close":1169,"volume":237528,"rsi_14":61.54,"sma_20":1173.4,"sma_60":1180.38,"sma_120":1289.25},{"date":"2025-01-22","open":1177,"high":1188,"low":1160,"close":1163,"volume":132053,"rsi_14":55.29,"sma_20":1173.15,"sma_60":1178.68,"sma_120":1285.53},{"date":"2025-01-23","open":1163,"high":1170,"low":1141,"close":1165,"volume":77209,"rsi_14":54.36,"sma_20":1173.0,"sma_60":1176.92,"sma_120":1281.93},{"date":"2025-01-24","open":1153,"high":1161,"low":1130,"close":1137,"volume":92100,"rsi_14":44.79,"sma_20":1172.35,"sma_60":1174.85,"sma_120":1278.57},{"date":"2025-01-31","open":1125,"high":1136,"low":1100,"close":1106,"volume":96045,"rsi_14":30.4,"sma_20":1171.75,"sma_60":1172.12,"sma_120":1275.03},{"date":"2025-02-03","open":1106,"high":1119,"low":1050,"close":1074,"volume":157664,"rsi_14":27.48,"sma_20":1170.05,"sma_60":1169.02,"sma_120":1271.44},{"date":"2025-02-04","open":1066,"high":1093,"low":1066,"close":1082,"volume":78354,"rsi_14":31.82,"sma_20":1169.45,"sma_60":1166.23,"sma_120":1267.8},{"date":"2025-02-05","open":1098,"high":1111,"low":1082,"close":1109,"volume":77314,"rsi_14":30.36,"sma_20":1168.3,"sma_60":1163.83,"sma_120":1264.12},{"date":"2025-02-06","open":1129,"high":1129,"low":1091,"close":1101,"volume":92842,"rsi_14":32.32,"sma_20":1166.35,"sma_60":1161.18,"sma_120":1260.85},{"date":"2025-02-07","open":1101,"high":1101,"low":1081,"close":1098,"volume":65986,"rsi_14":25.21,"sma_20":1162.9,"sma_60":1158.33,"sma_120":1259.38},{"date":"2025-02-10","open":1098,"high":1098,"low":1070,"close":1084,"volume":90904,"rsi_14":25.52,"sma_20":1156.45,"sma_60":1155.45,"sma_120":1257.42},{"date":"2025-02-11","open":1084,"high":1228,"low":1080,"close":1125,"volume":2374608,"rsi_14":34.8,"sma_20":1152.2,"sma_60":1153.37,"sma_120":1255.47},{"date":"2025-02-12","open":1125,"high":1140,"low":1105,"close":1116,"volume":200110,"rsi_14":35.45,"sma_20":1148.7,"sma_60":1151.17,"sma_120":1253.67},{"date":"2025-02-13","open":1103,"high":1125,"low":1103,"close":1112,"volume":80861,"rsi_14":30.59,"sma_20":1143.35,"sma_60":1149.93,"sma_120":1251.68},{"date":"2025-02-14","open":1110,"high":1123,"low":1108,"close":1117,"volume":85161,"rsi_14":38.07,"sma_20":1139.5,"sma_60":1149.0,"sma_120":1249.07},{"date":"2025-02-17","open":1111,"high":1135,"low":1105,"close":1111,"volume":188594,"rsi_14":38.07,"sma_20":1134.15,"sma_60":1148.07,"sma_120":1246.17},{"date":"2025-02-18","open":1113,"high":1149,"low":1107,"close":1141,"volume":246724,"rsi_14":45.12,"sma_20":1131.15,"sma_60":1148.08,"sma_120":1243.07},{"date":"2025-02-19","open":1141,"high":1174,"low":1122,"close":1161,"volume":181027,"rsi_14":55.04,"sma_20":1128.8,"sma_60":1148.38,"sma_120":1239.9},{"date":"2025-02-20","open":1171,"high":1190,"low":1136,"close":1140,"volume":223341,"rsi_14":57.46,"sma_20":1126.1,"sma_60":1147.92,"sma_120":1236.81},{"date":"2025-02-21","open":1150,"high":1150,"low":1131,"close":1144,"volume":93702,"rsi_14":67.5,"sma_20":1122.75,"sma_60":1147.92,"sma_120":1233.28},{"date":"2025-02-24","open":1150,"high":1150,"low":1125,"close":1150,"volume":88539,"rsi_14":67.17,"sma_20":1121.8,"sma_60":1148.17,"sma_120":1230.06},{"date":"2025-02-25","open":1139,"high":1145,"low":1122,"close":1131,"volume":108459,"rsi_14":55.79,"sma_20":1120.2,"sma_60":1148.25,"sma_120":1227.04},{"date":"2025-02-26","open":1133,"high":1172,"low":1131,"close":1151,"volume":104142,"rsi_14":62.38,"sma_20":1119.5,"sma_60":1148.52,"sma_120":1224.31},{"date":"2025-02-27","open":1145,"high":1168,"low":1144,"close":1159,"volume":109588,"rsi_14":64.73,"sma_20":1120.6,"sma_60":1148.9,"sma_120":1221.64},{"date":"2025-02-28","open":1141,"high":1143,"low":1103,"close":1110,"volume":172979,"rsi_14":55.37,"sma_20":1120.8,"sma_60":1146.78,"sma_120":1218.72},{"date":"2025-03-04","open":1096,"high":1110,"low":1074,"close":1096,"volume":87983,"rsi_14":43.26,"sma_20":1121.9,"sma_60":1145.07,"sma_120":1215.8},{"date":"2025-03-05","open":1090,"high":1138,"low":1090,"close":1130,"volume":66707,"rsi_14":52.92,"sma_20":1124.3,"sma_60":1144.55,"sma_120":1213.4},{"date":"2025-03-06","open":1130,"high":1130,"low":1105,"close":1112,"volume":30512,"rsi_14":50.0,"sma_20":1124.45,"sma_60":1143.87,"sma_120":1210.7},{"date":"2025-03-07","open":1100,"high":1130,"low":1091,"close":1110,"volume":78336,"rsi_14":48.61,"sma_20":1124.9,"sma_60":1142.93,"sma_120":1208.04},{"date":"2025-03-10","open":1110,"high":1120,"low":1097,"close":1110,"volume":63868,"rsi_14":49.8,"sma_20":1125.5,"sma_60":1142.28,"sma_120":1205.55},{"date":"2025-03-11","open":1090,"high":1100,"low":1072,"close":1094,"volume":145656,"rsi_14":39.83,"sma_20":1126.0,"sma_60":1141.73,"sma_120":1202.95},{"date":"2025-03-12","open":1090,"high":1104,"low":1015,"close":1089,"volume":107119,"rsi_14":33.33,"sma_20":1124.2,"sma_60":1142.07,"sma_120":1200.78},{"date":"2025-03-13","open":1108,"high":1110,"low":1064,"close":1073,"volume":42441,"rsi_14":34.12,"sma_20":1122.05,"sma_60":1143.32,"sma_120":1199.03},{"date":"2025-03-14","open":1073,"high":1084,"low":1070,"close":1082,"volume":55667,"rsi_14":35.65,"sma_20":1120.55,"sma_60":1143.4,"sma_120":1197.15},{"date":"2025-03-17","open":1084,"high":1089,"low":1071,"close":1074,"volume":38627,"rsi_14":32.57,"sma_20":1118.4,"sma_60":1142.27,"sma_120":1195.15},{"date":"2025-03-18","open":1068,"high":1074,"low":1060,"close":1064,"volume":52073,"rsi_14":33.97,"sma_20":1116.05,"sma_60":1141.03,"sma_120":1193.27},{"date":"2025-03-19","open":1064,"high":1064,"low":1047,"close":1056,"volume":73677,"rsi_14":25.89,"sma_20":1111.8,"sma_60":1139.33,"sma_120":1191.11},{"date":"2025-03-20","open":1055,"high":1065,"low":1029,"close":1055,"volume":78042,"rsi_14":22.63,"sma_20":1106.5,"sma_60":1136.37,"sma_120":1188.83},{"date":"2025-03-21","open":1054,"high":1054,"low":1025,"close":1035,"volume":102474,"rsi_14":26.71,"sma_20":1101.25,"sma_60":1133.72,"sma_120":1186.36},{"date":"2025-03-24","open":1035,"high":1053,"low":1019,"close":1038,"volume":32579,"rsi_14":30.67,"sma_20":1095.95,"sma_60":1130.93,"sma_120":1183.88},{"date":"2025-03-25","open":1038,"high":1141,"low":1029,"close":1030,"volume":867602,"rsi_14":9.68,"sma_20":1089.95,"sma_60":1128.38,"sma_120":1181.11},{"date":"2025-03-26","open":1030,"high":1056,"low":1030,"close":1043,"volume":166704,"rsi_14":21.01,"sma_20":1085.55,"sma_60":1126.3,"sma_120":1178.44},{"date":"2025-03-27","open":1043,"high":1055,"low":1029,"close":1048,"volume":71085,"rsi_14":24.59,"sma_20":1080.4,"sma_60":1124.3,"sma_120":1175.78},{"date":"2025-03-28","open":1039,"high":1044,"low":1005,"close":1044,"volume":140141,"rsi_14":23.81,"sma_20":1074.65,"sma_60":1122.53,"sma_120":1173.05},{"date":"2025-03-31","open":1011,"high":1031,"low":993,"close":1031,"volume":241010,"rsi_14":24.39,"sma_20":1070.7,"sma_60":1121.08,"sma_120":1170.22},{"date":"2025-04-01","open":1008,"high":1030,"low":1008,"close":1024,"volume":109020,"rsi_14":24.0,"sma_20":1067.1,"sma_60":1119.68,"sma_120":1167.53},{"date":"2025-04-02","open":1019,"high":1033,"low":1004,"close":1006,"volume":58143,"rsi_14":23.62,"sma_20":1060.9,"sma_60":1118.22,"sma_120":1164.86},{"date":"2025-04-03","open":1005,"high":1005,"low":979,"close":993,"volume":54097,"rsi_14":16.03,"sma_20":1054.95,"sma_60":1115.9,"sma_120":1161.99},{"date":"2025-04-04","open":992,"high":1013,"low":982,"close":1013,"volume":52702,"rsi_14":28.67,"sma_20":1050.1,"sma_60":1113.78,"sma_120":1159.25},{"date":"2025-04-07","open":1000,"high":1000,"low":973,"close":986,"volume":101504,"rsi_14":25.62,"sma_20":1043.9,"sma_60":1110.77,"sma_120":1156.32},{"date":"2025-04-08","open":978,"high":1000,"low":971,"close":971,"volume":58838,"rsi_14":24.55,"sma_20":1037.75,"sma_60":1106.73,"sma_120":1153.25},{"date":"2025-04-09","open":951,"high":981,"low":940,"close":953,"volume":156689,"rsi_14":22.28,"sma_20":1030.95,"sma_60":1102.45,"sma_120":1149.99},{"date":"2025-04-10","open":982,"high":1006,"low":976,"close":995,"volume":144214,"rsi_14":40.29,"sma_20":1027.05,"sma_60":1099.27,"sma_120":1147.08},{"date":"2025-04-11","open":994,"high":1010,"low":980,"close":1010,"volume":93630,"rsi_14":43.58,"sma_20":1023.45,"sma_60":1095.78,"sma_120":1144.38},{"date":"2025-04-14","open":1010,"high":1032,"low":1010,"close":1031,"volume":67554,"rsi_14":50.22,"sma_20":1021.3,"sma_60":1093.07,"sma_120":1141.83},{"date":"2025-04-15","open":1032,"high":1089,"low":1032,"close":1059,"volume":186840,"rsi_14":53.25,"sma_20":1021.05,"sma_60":1090.42,"sma_120":1139.51},{"date":"2025-04-16","open":1059,"high":1104,"low":1057,"close":1082,"volume":137782,"rsi_14":56.44,"sma_20":1022.35,"sma_60":1088.43,"sma_120":1137.47},{"date":"2025-04-17","open":1073,"high":1090,"low":1051,"close":1084,"volume":39896,"rsi_14":57.63,"sma_20":1023.8,"sma_60":1086.37,"sma_120":1135.45},{"date":"2025-04-18","open":1078,"high":1089,"low":1063,"close":1086,"volume":40335,"rsi_14":60.96,"sma_20":1026.35,"sma_60":1084.57,"sma_120":1133.74},{"date":"2025-04-21","open":1087,"high":1087,"low":1050,"close":1068,"volume":66429,"rsi_14":58.4,"sma_20":1027.85,"sma_60":1082.18,"sma_120":1131.92},{"date":"2025-04-22","open":1068,"high":1086,"low":1057,"close":1086,"volume":62103,"rsi_14":65.27,"sma_20":1030.65,"sma_60":1080.8,"sma_120":1130.59},{"date":"2025-04-23","open":1090,"high":1094,"low":1079,"close":1085,"volume":36723,"rsi_14":68.4,"sma_20":1032.75,"sma_60":1079.5,"sma_120":1129.09},{"date":"2025-04-24","open":1085,"high":1085,"low":1068,"close":1068,"volume":30414,"rsi_14":61.13,"sma_20":1033.75,"sma_60":1077.88,"sma_120":1127.4},{"date":"2025-04-25","open":1069,"high":1074,"low":1032,"close":1070,"volume":43611,"rsi_14":68.92,"sma_20":1035.05,"sma_60":1076.77,"sma_120":1125.81},{"date":"2025-04-28","open":1052,"high":1080,"low":1052,"close":1068,"volume":66294,"rsi_14":73.21,"sma_20":1036.9,"sma_60":1076.13,"sma_120":1124.12},{"date":"2025-04-29","open":1067,"high":1075,"low":1045,"close":1060,"volume":26444,"rsi_14":76.88,"sma_20":1038.7,"sma_60":1075.9,"sma_120":1122.46},{"date":"2025-04-30","open":1060,"high":1069,"low":1054,"close":1055,"volume":33280,"rsi_14":68.52,"sma_20":1041.15,"sma_60":1075.45,"sma_120":1120.84},{"date":"2025-05-02","open":1050,"high":1064,"low":1050,"close":1057,"volume":42242,"rsi_14":65.77,"sma_20":1044.35,"sma_60":1074.58,"sma_120":1119.21},{"date":"2025-05-07","open":1052,"high":1064,"low":1047,"close":1064,"volume":57654,"rsi_14":62.22,"sma_20":1046.9,"sma_60":1073.97,"sma_120":1117.58},{"date":"2025-05-08","open":1052,"high":1070,"low":1051,"close":1055,"volume":99128,"rsi_14":48.28,"sma_20":1050.35,"sma_60":1073.25,"sma_120":1115.79},{"date":"2025-05-09","open":1056,"high":1100,"low":1054,"close":1100,"volume":215053,"rsi_14":56.52,"sma_20":1056.8,"sma_60":1073.52,"sma_120":1114.48},{"date":"2025-05-12","open":1082,"high":1100,"low":1076,"close":1086,"volume":142195,"rsi_14":50.67,"sma_20":1063.45,"sma_60":1072.87,"sma_120":1113.12},{"date":"2025-05-13","open":1086,"high":1095,"low":1072,"close":1079,"volume":77362,"rsi_14":47.74,"sma_20":1067.65,"sma_60":1072.25,"sma_120":1111.71},{"date":"2025-05-14","open":1079,"high":1090,"low":1066,"close":1072,"volume":57904,"rsi_14":51.39,"sma_20":1070.75,"sma_60":1071.58,"sma_120":1110.76},{"date":"2025-05-15","open":1072,"high":1110,"low":1061,"close":1070,"volume":190548,"rsi_14":43.75,"sma_20":1072.7,"sma_60":1070.8,"sma_120":1109.9},{"date":"2025-05-16","open":1070,"high":1073,"low":1010,"close":1052,"volume":149356,"rsi_14":38.62,"sma_20":1072.35,"sma_60":1069.82,"sma_120":1108.94},{"date":"2025-05-19","open":1054,"high":1060,"low":1030,"close":1030,"volume":55731,"rsi_14":37.33,"sma_20":1069.75,"sma_60":1067.97,"sma_120":1108.03},{"date":"2025-05-20","open":1021,"high":1070,"low":1021,"close":1037,"volume":117623,"rsi_14":39.35,"sma_20":1067.4,"sma_60":1065.9,"sma_120":1107.14},{"date":"2025-05-21","open":1037,"high":1059,"low":1037,"close":1045,"volume":49556,"rsi_14":42.86,"sma_20":1065.35,"sma_60":1064.32,"sma_120":1106.12},{"date":"2025-05-22","open":1035,"high":1044,"low":1021,"close":1043,"volume":141455,"rsi_14":44.52,"sma_20":1064.1,"sma_60":1062.63,"sma_120":1105.28},{"date":"2025-05-23","open":1033,"high":1050,"low":1029,"close":1029,"volume":64650,"rsi_14":42.07,"sma_20":1061.25,"sma_60":1060.62,"sma_120":1104.39},{"date":"2025-05-26","open":1028,"high":1042,"low":1021,"close":1027,"volume":138387,"rsi_14":40.85,"sma_20":1058.35,"sma_60":1058.88,"sma_120":1103.57},{"date":"2025-05-27","open":1022,"high":1034,"low":1012,"close":1015,"volume":55441,"rsi_14":35.5,"sma_20":1055.7,"sma_60":1056.62,"sma_120":1102.57},{"date":"2025-05-28","open":1015,"high":1027,"low":1003,"close":1016,"volume":28694,"rsi_14":37.89,"sma_20":1053.0,"sma_60":1054.23,"sma_120":1101.57},{"date":"2025-05-29","open":1018,"high":1038,"low":1016,"close":1032,"volume":58525,"rsi_14":24.24,"sma_20":1051.2,"sma_60":1052.93,"sma_120":1099.86},{"date":"2025-05-30","open":1032,"high":1039,"low":1025,"close":1031,"volume":18190,"rsi_14":26.89,"sma_20":1049.75,"sma_60":1051.85,"sma_120":1098.46},{"date":"2025-06-02","open":1031,"high":1038,"low":1021,"close":1026,"volume":28175,"rsi_14":27.35,"sma_20":1048.3,"sma_60":1050.12,"sma_120":1097.33},{"date":"2025-06-04","open":1023,"high":1040,"low":1023,"close":1038,"volume":72406,"rsi_14":36.07,"sma_20":1047.35,"sma_60":1048.88,"sma_120":1096.38},{"date":"2025-06-05","open":1040,"high":1046,"low":1033,"close":1033,"volume":79152,"rsi_14":35.2,"sma_20":1045.8,"sma_60":1047.6,"sma_120":1095.27},{"date":"2025-06-09","open":1034,"high":1064,"low":1033,"close":1056,"volume":109641,"rsi_14":51.54,"sma_20":1045.85,"sma_60":1046.7,"sma_120":1094.49},{"date":"2025-06-10","open":1057,"high":1071,"low":1054,"close":1065,"volume":107721,"rsi_14":64.96,"sma_20":1044.1,"sma_60":1046.22,"sma_120":1093.97},{"date":"2025-06-11","open":1065,"high":1096,"low":1065,"close":1095,"volume":118671,"rsi_14":70.71,"sma_20":1044.55,"sma_60":1046.32,"sma_120":1094.19},{"date":"2025-06-12","open":1080,"high":1095,"low":1076,"close":1087,"volume":130090,"rsi_14":65.0,"sma_20":1044.95,"sma_60":1046.55,"sma_120":1094.93},{"date":"2025-06-13","open":1088,"high":1088,"low":1055,"close":1074,"volume":90037,"rsi_14":60.26,"sma_20":1045.05,"sma_60":1046.42,"sma_120":1094.91},{"date":"2025-06-16","open":1050,"high":1074,"low":1050,"close":1056,"volume":59051,"rsi_14":58.71,"sma_20":1044.35,"sma_60":1046.12,"sma_120":1094.19},{"date":"2025-06-17","open":1057,"high":1074,"low":1044,"close":1053,"volume":70724,"rsi_14":58.33,"sma_20":1044.4,"sma_60":1045.93,"sma_120":1093.48},{"date":"2025-06-18","open":1053,"high":1075,"low":1052,"close":1059,"volume":88068,"rsi_14":64.67,"sma_20":1045.85,"sma_60":1045.98,"sma_120":1092.66},{"date":"2025-06-19","open":1059,"high":1074,"low":1050,"close":1050,"volume":43913,"rsi_14":60.76,"sma_20":1046.5,"sma_60":1045.9,"sma_120":1091.13},{"date":"2025-06-20","open":1050,"high":1059,"low":1000,"close":1035,"volume":240058,"rsi_14":50.96,"sma_20":1046.0,"sma_60":1045.9,"sma_120":1089.81},{"date":"2025-06-23","open":1027,"high":1044,"low":1022,"close":1026,"volume":124370,"rsi_14":48.48,"sma_20":1045.15,"sma_60":1045.7,"sma_120":1088.32},{"date":"2025-06-24","open":1027,"high":1333,"low":1027,"close":1333,"volume":15057048,"rsi_14":82.87,"sma_20":1060.35,"sma_60":1050.75,"sma_120":1089.57},{"date":"2025-06-25","open":1450,"high":1695,"low":1327,"close":1494,"volume":72067109,"rsi_14":87.01,"sma_20":1083.7,"sma_60":1058.27,"sma_120":1092.28},{"date":"2025-06-26","open":1463,"high":1846,"low":1450,"close":1565,"volume":81985350,"rsi_14":89.0,"sma_20":1111.2,"sma_60":1066.88,"sma_120":1095.59},{"date":"2025-06-27","open":1547,"high":1618,"low":1435,"close":1438,"volume":9516714,"rsi_14":74.3,"sma_20":1132.3,"sma_60":1073.45,"sma_120":1097.99},{"date":"2025-06-30","open":1420,"high":1514,"low":1361,"close":1368,"volume":4630786,"rsi_14":67.89,"sma_20":1149.1,"sma_60":1079.07,"sma_120":1100.08},{"date":"2025-07-01","open":1368,"high":1609,"low":1353,"close":1463,"volume":22644499,"rsi_14":70.18,"sma_20":1170.7,"sma_60":1086.38,"sma_120":1103.03},{"date":"2025-07-02","open":1466,"high":1562,"low":1435,"close":1443,"volume":5493423,"rsi_14":69.26,"sma_20":1191.55,"sma_60":1093.67,"sma_120":1105.94},{"date":"2025-07-03","open":1465,"high":1484,"low":1418,"close":1426,"volume":1214709,"rsi_14":68.97,"sma_20":1210.95,"sma_60":1100.88,"sma_120":1108.39},{"date":"2025-07-04","open":1420,"high":1436,"low":1370,"close":1377,"volume":966886,"rsi_14":66.74,"sma_20":1228.15,"sma_60":1106.95,"sma_120":1110.37},{"date":"2025-07-07","open":1315,"high":1377,"low":1194,"close":1209,"volume":4325730,"rsi_14":56.94,"sma_20":1235.8,"sma_60":1110.67,"sma_120":1110.72},{"date":"2025-07-08","open":1173,"high":1216,"low":1171,"close":1202,"volume":1471663,"rsi_14":56.36,"sma_20":1242.65,"sma_60":1114.52,"sma_120":1110.62},{"date":"2025-07-09","open":1192,"high":1214,"low":1176,"close":1204,"volume":1138051,"rsi_14":56.89,"sma_20":1248.1,"sma_60":1118.7,"sma_120":1110.58},{"date":"2025-07-10","open":1200,"high":1214,"low":1182,"close":1210,"volume":935241,"rsi_14":57.89,"sma_20":1254.25,"sma_60":1122.28,"sma_120":1110.78},{"date":"2025-07-11","open":1215,"high":1223,"low":1194,"close":1203,"volume":634764,"rsi_14":57.99,"sma_20":1260.7,"sma_60":1125.5,"sma_120":1110.64},{"date":"2025-07-14","open":1209,"high":1209,"low":1160,"close":1189,"volume":1146254,"rsi_14":41.15,"sma_20":1267.35,"sma_60":1128.13,"sma_120":1110.6},{"date":"2025-07-15","open":1189,"high":1202,"low":1173,"close":1182,"volume":660677,"rsi_14":26.36,"sma_20":1273.8,"sma_60":1130.18,"sma_120":1110.3},{"date":"2025-07-16","open":1186,"high":1465,"low":1165,"close":1370,"volume":42347829,"rsi_14":37.45,"sma_20":1289.35,"sma_60":1134.98,"sma_120":1111.71},{"date":"2025-07-17","open":1400,"high":1585,"low":1393,"close":1420,"volume":47133090,"rsi_14":48.71,"sma_20":1307.85,"sma_60":1140.58,"sma_120":1113.47},{"date":"2025-07-18","open":1470,"high":1471,"low":1351,"close":1351,"volume":3895984,"rsi_14":48.78,"sma_20":1323.65,"sma_60":1145.0,"sma_120":1114.78},{"date":"2025-07-21","open":1353,"high":1512,"low":1320,"close":1410,"volume":20891909,"rsi_14":46.0,"sma_20":1342.85,"sma_60":1150.7,"sma_120":1116.44},{"date":"2025-07-22","open":1360,"high":1380,"low":1320,"close":1346,"volume":3236237,"rsi_14":43.14,"sma_20":1343.5,"sma_60":1155.03,"sma_120":1117.92},{"date":"2025-07-23","open":1350,"high":1523,"low":1331,"close":1389,"volume":21514868,"rsi_14":47.48,"sma_20":1338.25,"sma_60":1160.1,"sma_120":1119.8},{"date":"2025-07-24","open":1375,"high":1470,"low":1368,"close":1399,"volume":5824299,"rsi_14":51.59,"sma_20":1329.95,"sma_60":1165.62,"sma_120":1121.75},{"date":"2025-07-25","open":1399,"high":1481,"low":1362,"close":1375,"volume":4582611,"rsi_14":65.09,"sma_20":1326.8,"sma_60":1170.7,"sma_120":1123.73},{"date":"2025-07-28","open":1359,"high":1390,"low":1314,"close":1333,"volume":1286527,"rsi_14":61.2,"sma_20":1325.05,"sma_60":1175.12,"sma_120":1125.62},{"date":"2025-07-29","open":1327,"high":1328,"low":1287,"close":1305,"volume":860267,"rsi_14":58.27,"sma_20":1317.15,"sma_60":1179.2,"sma_120":1127.55},{"date":"2025-07-30","open":1292,"high":1462,"low":1292,"close":1337,"volume":9113101,"rsi_14":59.97,"sma_20":1311.85,"sma_60":1183.9,"sma_120":1129.67},{"date":"2025-07-31","open":1341,"high":1419,"low":1327,"close":1337,"volume":3326095,"rsi_14":60.63,"sma_20":1307.4,"sma_60":1188.57,"sma_120":1131.58},{"date":"2025-08-01","open":1330,"high":1341,"low":1262,"close":1282,"volume":962970,"rsi_14":56.93,"sma_20":1302.65,"sma_60":1192.2,"sma_120":1133.08},{"date":"2025-08-04","open":1273,"high":1309,"low":1260,"close":1284,"volume":592988,"rsi_14":57.66,"sma_20":1306.4,"sma_60":1196.02,"sma_120":1134.63},{"date":"2025-08-05","open":1285,"high":1328,"low":1282,"close":1289,"volume":1065571,"rsi_14":41.61,"sma_20":1310.75,"sma_60":1199.17,"sma_120":1136.34},{"date":"2025-08-06","open":1286,"high":1301,"low":1271,"close":1290,"volume":463451,"rsi_14":35.02,"sma_20":1315.05,"sma_60":1202.57,"sma_120":1137.72},{"date":"2025-08-07","open":1297,"high":1418,"low":1270,"close":1362,"volume":6398502,"rsi_14":51.26,"sma_20":1322.65,"sma_60":1207.28,"sma_120":1139.77},{"date":"2025-08-08","open":1366,"high":1385,"low":1340,"close":1369,"volume":1210137,"rsi_14":44.68,"sma_20":1330.95,"sma_60":1212.23,"sma_120":1141.91},{"date":"2025-08-11","open":1370,"high":1399,"low":1342,"close":1348,"volume":1289979,"rsi_14":50.29,"sma_20":1338.9,"sma_60":1216.87,"sma_120":1143.83},{"date":"2025-08-12","open":1365,"high":1424,"low":1351,"close":1382,"volume":2481979,"rsi_14":48.95,"sma_20":1348.9,"sma_60":1222.37,"sma_120":1146.09},{"date":"2025-08-13","open":1385,"high":1398,"low":1354,"close":1367,"volume":1145620,"rsi_14":45.27,"sma_20":1348.75,"sma_60":1227.98,"sma_120":1147.97},{"date":"2025-08-14","open":1365,"high":1378,"low":1315,"close":1329,"volume":947055,"rsi_14":43.47,"sma_20":1344.2,"sma_60":1232.85,"sma_120":1149.38},{"date":"2025-08-18","open":1310,"high":1330,"low":1289,"close":1309,"volume":502743,"rsi_14":46.36,"sma_20":1342.1,"sma_60":1237.25,"sma_120":1150.78},{"date":"2025-08-19","open":1309,"high":1313,"low":1275,"close":1282,"volume":689682,"rsi_14":46.5,"sma_20":1335.7,"sma_60":1241.23,"sma_120":1151.93},{"date":"2025-08-20","open":1276,"high":1282,"low":1248,"close":1261,"volume":564625,"rsi_14":38.05,"sma_20":1331.45,"sma_60":1245.1,"sma_120":1152.86},{"date":"2025-08-21","open":1258,"high":1335,"low":1258,"close":1298,"volume":577484,"rsi_14":44.51,"sma_20":1326.9,"sma_60":1249.62,"sma_120":1154.25},{"date":"2025-08-22","open":1277,"high":1320,"low":1277,"close":1299,"volume":284048,"rsi_14":52.82,"sma_20":1321.9,"sma_60":1254.35,"sma_120":1155.48},{"date":"2025-08-25","open":1302,"high":1338,"low":1222,"close":1303,"volume":581583,"rsi_14":53.14,"sma_20":1318.3,"sma_60":1259.13,"sma_120":1156.68},{"date":"2025-08-26","open":1282,"high":1306,"low":1282,"close":1293,"volume":303365,"rsi_14":50.65,"sma_20":1316.3,"sma_60":1263.48,"sma_120":1158.21},{"date":"2025-08-27","open":1293,"high":1298,"low":1280,"close":1297,"volume":217203,"rsi_14":51.13,"sma_20":1315.9,"sma_60":1267.92,"sma_120":1159.88},{"date":"2025-08-28","open":1294,"high":1305,"low":1283,"close":1295,"volume":241803,"rsi_14":36.1,"sma_20":1313.8,"sma_60":1272.4,"sma_120":1161.26},{"date":"2025-08-29","open":1295,"high":1316,"low":1266,"close":1270,"volume":308883,"rsi_14":30.89,"sma_20":1310.45,"sma_60":1276.27,"sma_120":1162.58},{"date":"2025-09-01","open":1267,"high":1270,"low":1218,"close":1221,"volume":487599,"rsi_14":27.87,"sma_20":1307.4,"sma_60":1279.4,"sma_120":1163.5},{"date":"2025-09-02","open":1206,"high":1236,"low":1206,"close":1228,"volume":209495,"rsi_14":20.38,"sma_20":1304.6,"sma_60":1282.27,"sma_120":1164.48},{"date":"2025-09-03","open":1228,"high":1238,"low":1216,"close":1232,"volume":165732,"rsi_14":22.89,"sma_20":1301.75,"sma_60":1285.05,"sma_120":1165.63},{"date":"2025-09-04","open":1227,"high":1256,"low":1212,"close":1255,"volume":237685,"rsi_14":34.19,"sma_20":1300.0,"sma_60":1287.72,"sma_120":1167.02},{"date":"2025-09-05","open":1271,"high":1320,"low":1245,"close":1259,"volume":312328,"rsi_14":38.53,"sma_20":1294.85,"sma_60":1290.58,"sma_120":1168.57},{"date":"2025-09-08","open":1244,"high":1260,"low":1240,"close":1259,"volume":266374,"rsi_14":43.98,"sma_20":1289.35,"sma_60":1293.67,"sma_120":1170.04},{"date":"2025-09-09","open":1250,"high":1265,"low":1231,"close":1238,"volume":399599,"rsi_14":43.98,"sma_20":1283.85,"sma_60":1296.7,"sma_120":1171.41},{"date":"2025-09-10","open":1239,"high":1249,"low":1236,"close":1243,"volume":189464,"rsi_14":32.7,"sma_20":1276.9,"sma_60":1299.87,"sma_120":1172.9},{"date":"2025-09-11","open":1240,"high":1255,"low":1220,"close":1224,"volume":378881,"rsi_14":28.81,"sma_20":1269.75,"sma_60":1302.62,"sma_120":1174.3},{"date":"2025-09-12","open":1224,"high":1356,"low":1224,"close":1318,"volume":3180241,"rsi_14":52.81,"sma_20":1269.2,"sma_60":1307.08,"sma_120":1176.49},{"date":"2025-09-15","open":1318,"high":1350,"low":1294,"close":1307,"volume":661991,"rsi_14":52.61,"sma_20":1269.1,"sma_60":1311.62,"sma_120":1178.76},{"date":"2025-09-16","open":1307,"high":1319,"low":1287,"close":1302,"volume":363971,"rsi_14":50.93,"sma_20":1270.1,"sma_60":1316.22,"sma_120":1180.96},{"date":"2025-09-17","open":1308,"high":1308,"low":1281,"close":1284,"volume":313783,"rsi_14":48.07,"sma_20":1271.25,"sma_60":1315.4,"sma_120":1183.08},{"date":"2025-09-18","open":1283,"high":1299,"low":1277,"close":1280,"volume":294282,"rsi_14":51.89,"sma_20":1270.35,"sma_60":1311.83,"sma_120":1185.05},{"date":"2025-09-19","open":1280,"high":1296,"low":1272,"close":1274,"volume":292621,"rsi_14":61.99,"sma_20":1269.1,"sma_60":1306.98,"sma_120":1186.93},{"date":"2025-09-22","open":1277,"high":1288,"low":1252,"close":1254,"volume":342733,"rsi_14":55.56,"sma_20":1266.65,"sma_60":1303.92,"sma_120":1188.68},{"date":"2025-09-23","open":1243,"high":1273,"low":1243,"close":1262,"volume":224631,"rsi_14":56.3,"sma_20":1265.1,"sma_60":1302.15,"sma_120":1190.61},{"date":"2025-09-24","open":1285,"high":1285,"low":1220,"close":1220,"volume":470218,"rsi_14":43.19,"sma_20":1261.25,"sma_60":1298.1,"sma_120":1192.24},{"date":"2025-09-25","open":1268,"high":1268,"low":1210,"close":1224,"volume":171450,"rsi_14":43.19,"sma_20":1257.7,"sma_60":1294.45,"sma_120":1194.06},{"date":"2025-09-26","open":1225,"high":1225,"low":1171,"close":1190,"volume":470733,"rsi_14":38.14,"sma_20":1253.7,"sma_60":1290.52,"sma_120":1195.7},{"date":"2025-09-29","open":1195,"high":1200,"low":1176,"close":1195,"volume":161757,"rsi_14":42.18,"sma_20":1252.4,"sma_60":1287.48,"sma_120":1197.22},{"date":"2025-09-30","open":1186,"high":1218,"low":1175,"close":1175,"volume":218925,"rsi_14":38.28,"sma_20":1249.75,"sma_60":1286.92,"sma_120":1198.79},{"date":"2025-10-01","open":1166,"high":1206,"low":1166,"close":1175,"volume":162980,"rsi_14":40.96,"sma_20":1246.9,"sma_60":1286.47,"sma_120":1200.49},{"date":"2025-10-02","open":1175,"high":1187,"low":1166,"close":1167,"volume":213096,"rsi_14":9.19,"sma_20":1242.5,"sma_60":1285.85,"sma_120":1202.28},{"date":"2025-10-10","open":1161,"high":1167,"low":1131,"close":1153,"volume":308208,"rsi_14":9.04,"sma_20":1237.2,"sma_60":1284.9,"sma_120":1203.59},{"date":"2025-10-13","open":1133,"high":1160,"low":1125,"close":1153,"volume":207303,"rsi_14":9.29,"sma_20":1231.9,"sma_60":1284.07,"sma_120":1204.78},{"date":"2025-10-14","open":1143,"high":1221,"low":1143,"close":1185,"volume":388540,"rsi_14":24.87,"sma_20":1229.25,"sma_60":1284.0,"sma_120":1206.07},{"date":"2025-10-15","open":1185,"high":1197,"low":1175,"close":1184,"volume":221625,"rsi_14":25.26,"sma_20":1226.3,"sma_60":1284.03,"sma_120":1207.11},{"date":"2025-10-16","open":1205,"high":1325,"low":1205,"close":1230,"volume":3029891,"rsi_14":40.6,"sma_20":1226.6,"sma_60":1281.7,"sma_120":1208.34},{"date":"2025-10-17","open":1227,"high":1243,"low":1205,"close":1206,"volume":301381,"rsi_14":39.92,"sma_20":1221.0,"sma_60":1278.13,"sma_120":1209.36},{"date":"2025-10-20","open":1207,"high":1222,"low":1189,"close":1195,"volume":358069,"rsi_14":36.1,"sma_20":1215.4,"sma_60":1275.53,"sma_120":1210.27},{"date":"2025-10-21","open":1194,"high":1233,"low":1192,"close":1192,"volume":374311,"rsi_14":43.07,"sma_20":1209.9,"sma_60":1271.9,"sma_120":1211.3},{"date":"2025-10-22","open":1200,"high":1340,"low":1166,"close":1287,"volume":7265765,"rsi_14":60.75,"sma_20":1210.05,"sma_60":1270.92,"sma_120":1212.97},{"date":"2025-10-23","open":1290,"high":1310,"low":1249,"close":1251,"volume":1293557,"rsi_14":60.34,"sma_20":1208.6,"sma_60":1268.62,"sma_120":1214.36},{"date":"2025-10-24","open":1251,"high":1266,"low":1230,"close":1234,"volume":536409,"rsi_14":56.35,"sma_20":1206.6,"sma_60":1265.87,"sma_120":1215.74},{"date":"2025-10-27","open":1235,"high":1255,"low":1223,"close":1228,"volume":423560,"rsi_14":59.04,"sma_20":1205.3,"sma_60":1263.42,"sma_120":1217.06},{"date":"2025-10-28","open":1225,"high":1245,"low":1211,"close":1237,"volume":417204,"rsi_14":60.26,"sma_20":1204.05,"sma_60":1261.82,"sma_120":1218.47},{"date":"2025-10-29","open":1246,"high":1246,"low":1214,"close":1230,"volume":312655,"rsi_14":60.47,"sma_20":1204.55,"sma_60":1260.57,"sma_120":1219.88},{"date":"2025-10-30","open":1260,"high":1283,"low":1190,"close":1190,"volume":603646,"rsi_14":55.66,"sma_20":1202.85,"sma_60":1258.12,"sma_120":1221.01},{"date":"2025-10-31","open":1200,"high":1223,"low":1170,"close":1183,"volume":307150,"rsi_14":54.49,"sma_20":1202.5,"sma_60":1255.55,"sma_120":1222.06},{"date":"2025-11-03","open":1186,"high":1188,"low":1141,"close":1145,"volume":482259,"rsi_14":44.12,"sma_20":1200.0,"sma_60":1253.27,"sma_120":1222.73},{"date":"2025-11-04","open":1147,"high":1170,"low":1136,"close":1136,"volume":222108,"rsi_14":43.1,"sma_20":1198.05,"sma_60":1250.8,"sma_120":1223.41},{"date":"2025-11-05","open":1149,"high":1149,"low":1080,"close":1106,"volume":426669,"rsi_14":31.33,"sma_20":1194.6,"sma_60":1247.75,"sma_120":1223.46},{"date":"2025-11-06","open":1121,"high":1125,"low":1090,"close":1101,"volume":170993,"rsi_14":33.23,"sma_20":1191.3,"sma_60":1244.6,"sma_120":1223.58},{"date":"2025-11-07","open":1096,"high":1100,"low":1055,"close":1074,"volume":529013,"rsi_14":31.61,"sma_20":1187.35,"sma_60":1239.8,"sma_120":1223.54},{"date":"2025-11-10","open":1074,"high":1110,"low":1074,"close":1110,"volume":109152,"rsi_14":38.67,"sma_20":1185.2,"sma_60":1235.48,"sma_120":1223.86},{"date":"2025-11-11","open":1108,"high":1126,"low":1071,"close":1095,"volume":264391,"rsi_14":15.96,"sma_20":1180.7,"sma_60":1231.27,"sma_120":1224.07},{"date":"2025-11-12","open":1088,"high":1120,"low":1088,"close":1114,"volume":189332,"rsi_14":24.15,"sma_20":1177.2,"sma_60":1226.8,"sma_120":1224.58},{"date":"2025-11-13","open":1120,"high":1120,"low":1097,"close":1111,"volume":131431,"rsi_14":25.5,"sma_20":1171.25,"sma_60":1222.53,"sma_120":1225.26},{"date":"2025-11-14","open":1084,"high":1101,"low":1072,"close":1073,"volume":263954,"rsi_14":22.61,"sma_20":1164.6,"sma_60":1218.27,"sma_120":1225.56},{"date":"2025-11-17","open":1089,"high":1096,"low":1069,"close":1081,"volume":149853,"rsi_14":22.34,"sma_20":1158.9,"sma_60":1214.47,"sma_120":1225.86},{"date":"2025-11-18","open":1075,"high":1086,"low":1038,"close":1053,"volume":295855,"rsi_14":20.79,"sma_20":1151.95,"sma_60":1210.65,"sma_120":1225.94},{"date":"2025-11-19","open":1053,"high":1079,"low":1036,"close":1066,"volume":164636,"rsi_14":27.54,"sma_20":1140.9,"sma_60":1207.4,"sma_120":1226.25},{"date":"2025-11-20","open":1066,"high":1085,"low":1066,"close":1073,"volume":124073,"rsi_14":30.07,"sma_20":1132.0,"sma_60":1203.65,"sma_120":1226.63},{"date":"2025-11-21","open":1064,"high":1068,"low":1041,"close":1048,"volume":116123,"rsi_14":31.56,"sma_20":1122.7,"sma_60":1199.47,"sma_120":1226.91},{"date":"2025-11-24","open":1049,"high":1061,"low":1033,"close":1038,"volume":93618,"rsi_14":31.44,"sma_20":1113.2,"sma_60":1195.05,"sma_120":1227.09},{"date":"2025-11-25","open":1038,"high":1054,"low":1033,"close":1043,"volume":131674,"rsi_14":36.82,"sma_20":1103.5,"sma_60":1190.88,"sma_120":1227.18},{"date":"2025-11-26","open":1034,"high":1060,"low":1034,"close":1060,"volume":154043,"rsi_14":41.83,"sma_20":1095.0,"sma_60":1186.93,"sma_120":1227.42},{"date":"2025-11-27","open":1059,"high":1080,"low":1057,"close":1059,"volume":119110,"rsi_14":46.67,"sma_20":1088.45,"sma_60":1183.0,"sma_120":1227.7},{"date":"2025-11-28","open":1049,"high":1106,"low":1049,"close":1105,"volume":291608,"rsi_14":48.94,"sma_20":1084.55,"sma_60":1180.25,"sma_120":1228.26},{"date":"2025-12-01","open":1105,"high":1119,"low":1081,"close":1091,"volume":183229,"rsi_14":49.15,"sma_20":1081.85,"sma_60":1178.08,"sma_120":1228.74},{"date":"2025-12-02","open":1093,"high":1114,"low":1090,"close":1107,"volume":115848,"rsi_14":48.48,"sma_20":1080.4,"sma_60":1176.07,"sma_120":1229.17},{"date":"2025-12-03","open":1110,"high":1120,"low":1103,"close":1115,"volume":135785,"rsi_14":50.85,"sma_20":1080.85,"sma_60":1174.12,"sma_120":1229.58},{"date":"2025-12-04","open":1116,"high":1135,"low":1099,"close":1121,"volume":187105,"rsi_14":61.76,"sma_20":1081.85,"sma_60":1171.88,"sma_120":1229.8},{"date":"2025-12-05","open":1121,"high":1143,"low":1113,"close":1140,"volume":201350,"rsi_14":63.72,"sma_20":1085.15,"sma_60":1169.9,"sma_120":1230.24},{"date":"2025-12-08","open":1140,"high":1144,"low":1126,"close":1140,"volume":181073,"rsi_14":73.26,"sma_20":1086.65,"sma_60":1167.92,"sma_120":1230.79},{"date":"2025-12-09","open":1140,"high":1140,"low":1115,"close":1122,"volume":95002,"rsi_14":64.58,"sma_20":1088.0,"sma_60":1165.98,"sma_120":1231.34},{"date":"2025-12-10","open":1122,"high":1137,"low":1109,"close":1114,"volume":84907,"rsi_14":60.62,"sma_20":1088.0,"sma_60":1163.83,"sma_120":1231.85},{"date":"2025-12-11","open":1113,"high":1130,"low":1110,"close":1120,"volume":157704,"rsi_14":70.69,"sma_20":1088.45,"sma_60":1162.1,"sma_120":1232.36},{"date":"2025-12-12","open":1120,"high":1131,"low":1112,"close":1127,"volume":146646,"rsi_14":76.02,"sma_20":1091.15,"sma_60":1158.92,"sma_120":1233.0},{"date":"2025-12-15","open":1127,"high":1127,"low":1098,"close":1103,"volume":149185,"rsi_14":65.79,"sma_20":1092.25,"sma_60":1155.52,"sma_120":1233.57},{"date":"2025-12-16","open":1106,"high":1113,"low":1073,"close":1080,"volume":130682,"rsi_14":55.1,"sma_20":1093.6,"sma_60":1151.82,"sma_120":1234.02},{"date":"2025-12-17","open":1085,"high":1111,"low":1066,"close":1086,"volume":121403,"rsi_14":56.72,"sma_20":1094.6,"sma_60":1148.52,"sma_120":1231.96},{"date":"2025-12-18","open":1092,"high":1093,"low":1046,"close":1061,"volume":158884,"rsi_14":37.78,"sma_20":1094.0,"sma_60":1144.87,"sma_120":1228.35},{"date":"2025-12-19","open":1062,"high":1078,"low":1050,"close":1071,"volume":102861,"rsi_14":44.32,"sma_20":1095.15,"sma_60":1141.48,"sma_120":1224.23},{"date":"2025-12-22","open":1071,"high":1100,"low":1071,"close":1090,"volume":130498,"rsi_14":45.25,"sma_20":1097.75,"sma_60":1138.75,"sma_120":1221.33},{"date":"2025-12-23","open":1094,"high":1094,"low":1052,"close":1061,"volume":125942,"rsi_14":36.5,"sma_20":1098.65,"sma_60":1135.4,"sma_120":1218.78},{"date":"2025-12-24","open":1061,"high":1067,"low":1044,"close":1056,"volume":145428,"rsi_14":33.67,"sma_20":1098.45,"sma_60":1132.67,"sma_120":1215.38},{"date":"2025-12-26","open":1041,"high":1065,"low":1034,"close":1037,"volume":179758,"rsi_14":24.12,"sma_20":1097.35,"sma_60":1129.55,"sma_120":1212.0},{"date":"2025-12-29","open":1037,"high":1059,"low":1031,"close":1042,"volume":148387,"rsi_14":25.98,"sma_20":1094.2,"sma_60":1127.08,"sma_120":1208.8},{"date":"2025-12-30","open":1042,"high":1055,"low":1037,"close":1049,"volume":112710,"rsi_14":31.09,"sma_20":1092.1,"sma_60":1124.65,"sma_120":1206.07},{"date":"2026-01-02","open":1040,"high":1081,"low":1040,"close":1075,"volume":161822,"rsi_14":40.76,"sma_20":1090.5,"sma_60":1122.98,"sma_120":1204.95},{"date":"2026-01-05","open":1069,"high":1088,"low":1060,"close":1071,"volume":110409,"rsi_14":38.28,"sma_20":1088.3,"sma_60":1121.25,"sma_120":1203.86},{"date":"2026-01-06","open":1071,"high":1103,"low":1064,"close":1065,"volume":229557,"rsi_14":35.1,"sma_20":1085.5,"sma_60":1119.55,"sma_120":1202.7},{"date":"2026-01-07","open":1067,"high":1384,"low":1052,"close":1384,"volume":44571656,"rsi_14":77.93,"sma_20":1097.7,"sma_60":1123.4,"sma_120":1204.15},{"date":"2026-01-08","open":1472,"high":1579,"low":1325,"close":1334,"volume":43222221,"rsi_14":73.96,"sma_20":1107.4,"sma_60":1126.42,"sma_120":1205.24},{"date":"2026-01-09","open":1352,"high":1412,"low":1247,"close":1279,"volume":10749601,"rsi_14":66.67,"sma_20":1115.25,"sma_60":1127.98,"sma_120":1205.99},{"date":"2026-01-12","open":1287,"high":1375,"low":1266,"close":1287,"volume":8454704,"rsi_14":70.11,"sma_20":1123.9,"sma_60":1129.7,"sma_120":1206.87},{"date":"2026-01-13","open":1281,"high":1479,"low":1281,"close":1375,"volume":22961344,"rsi_14":73.75,"sma_20":1136.65,"sma_60":1132.12,"sma_120":1206.91},{"date":"2026-01-14","open":1360,"high":1360,"low":1267,"close":1270,"volume":3225549,"rsi_14":62.4,"sma_20":1143.8,"sma_60":1133.18,"sma_120":1205.66},{"date":"2026-01-15","open":1257,"high":1350,"low":1236,"close":1282,"volume":4999190,"rsi_14":65.59,"sma_20":1152.75,"sma_60":1134.63,"sma_120":1205.08},{"date":"2026-01-16","open":1287,"high":1306,"low":1225,"close":1227,"volume":2563448,"rsi_14":61.26,"sma_20":1160.1,"sma_60":1135.22,"sma_120":1203.56},{"date":"2026-01-19","open":1234,"high":1439,"low":1227,"close":1310,"volume":15756479,"rsi_14":66.38,"sma_20":1179.6,"sma_60":1135.2,"sma_120":1203.26},{"date":"2026-01-20","open":1341,"high":1341,"low":1263,"close":1294,"volume":2085388,"rsi_14":64.81,"sma_20":1190.75,"sma_60":1136.2,"sma_120":1202.47},{"date":"2026-01-21","open":1294,"high":1331,"low":1256,"close":1281,"volume":1616225,"rsi_14":62.65,"sma_20":1200.3,"sma_60":1137.08,"sma_120":1201.48},{"date":"2026-01-22","open":1298,"high":1347,"low":1262,"close":1272,"volume":1646644,"rsi_14":62.27,"sma_20":1210.85,"sma_60":1137.67,"sma_120":1200.62},{"date":"2026-01-23","open":1277,"high":1284,"low":1253,"close":1265,"volume":923220,"rsi_14":62.2,"sma_20":1221.3,"sma_60":1138.25,"sma_120":1200.06},{"date":"2026-01-26","open":1270,"high":1280,"low":1250,"close":1265,"volume":777895,"rsi_14":38.12,"sma_20":1232.7,"sma_60":1139.5,"sma_120":1199.72},{"date":"2026-01-27","open":1264,"high":1264,"low":1240,"close":1254,"volume":721662,"rsi_14":41.34,"sma_20":1243.3,"sma_60":1140.68,"sma_120":1199.03},{"date":"2026-01-28","open":1253,"high":1272,"low":1245,"close":1246,"volume":849746,"rsi_14":46.02,"sma_20":1253.15,"sma_60":1142.37,"sma_120":1198.28},{"date":"2026-01-29","open":1246,"high":1259,"low":1229,"close":1259,"volume":1161212,"rsi_14":46.67,"sma_20":1262.35,"sma_60":1144.42,"sma_120":1198.08},{"date":"2026-01-30","open":1260,"high":1261,"low":1207,"close":1220,"volume":1142748,"rsi_14":29.11,"sma_20":1269.8,"sma_60":1146.32,"sma_120":1197.55},{"date":"2026-02-02","open":1201,"high":1242,"low":1190,"close":1191,"volume":1598609,"rsi_14":36.61,"sma_20":1276.1,"sma_60":1147.82,"sma_120":1196.73},{"date":"2026-02-03","open":1204,"high":1235,"low":1199,"close":1235,"volume":417422,"rsi_14":42.81,"sma_20":1268.65,"sma_60":1150.5,"sma_120":1196.28},{"date":"2026-02-04","open":1235,"high":1243,"low":1221,"close":1239,"volume":303314,"rsi_14":52.17,"sma_20":1263.9,"sma_60":1150.7,"sma_120":1195.25},{"date":"2026-02-05","open":1239,"high":1239,"low":1197,"close":1201,"volume":480535,"rsi_14":45.86,"sma_20":1260.0,"sma_60":1152.22,"sma_120":1193.85},{"date":"2026-02-06","open":1200,"high":1200,"low":1140,"close":1172,"volume":664473,"rsi_14":23.46,"sma_20":1254.25,"sma_60":1153.5,"sma_120":1192.38},{"date":"2026-02-09","open":1175,"high":1196,"low":1168,"close":1191,"volume":312500,"rsi_14":30.42,"sma_20":1245.05,"sma_60":1154.78,"sma_120":1190.79},{"date":"2026-02-10","open":1204,"high":1210,"low":1176,"close":1192,"volume":295713,"rsi_14":32.27,"sma_20":1241.15,"sma_60":1156.13,"sma_120":1189.33},{"date":"2026-02-11","open":1199,"high":1214,"low":1181,"close":1194,"volume":314303,"rsi_14":34.02,"sma_20":1236.75,"sma_60":1158.15,"sma_120":1188.21},{"date":"2026-02-12","open":1199,"high":1219,"low":1189,"close":1204,"volume":433254,"rsi_14":37.65,"sma_20":1235.6,"sma_60":1160.2,"sma_120":1187.33},{"date":"2026-02-13","open":1194,"high":1241,"low":1165,"close":1171,"volume":647298,"rsi_14":33.21,"sma_20":1232.8,"sma_60":1162.17,"sma_120":1186.41},{"date":"2026-02-19","open":1175,"high":1197,"low":1162,"close":1189,"volume":453702,"rsi_14":38.68,"sma_20":1226.75,"sma_60":1164.22,"sma_120":1185.81},{"date":"2026-02-20","open":1189,"high":1201,"low":1176,"close":1187,"volume":354085,"rsi_14":39.5,"sma_20":1221.4,"sma_60":1166.12,"sma_120":1184.88},{"date":"2026-02-23","open":1188,"high":1207,"low":1187,"close":1206,"volume":571457,"rsi_14":40.77,"sma_20":1217.65,"sma_60":1168.75,"sma_120":1184.11},{"date":"2026-02-24","open":1206,"high":1206,"low":1181,"close":1197,"volume":410155,"rsi_14":45.53,"sma_20":1213.9,"sma_60":1171.4,"sma_120":1183.22},{"date":"2026-02-25","open":1197,"high":1245,"low":1197,"close":1198,"volume":1220992,"rsi_14":51.53,"sma_20":1210.55,"sma_60":1173.98,"sma_120":1182.43},{"date":"2026-02-26","open":1211,"high":1213,"low":1160,"close":1160,"volume":701986,"rsi_14":33.18,"sma_20":1204.9,"sma_60":1227.42,"sma_120":1155.8},{"date":"2026-02-27","open":1150,"high":1169,"low":1114,"close":1132,"volume":636799,"rsi_14":28.34,"sma_20":1199.2,"sma_60":1176.87,"sma_120":1179.93},{"date":"2026-03-03","open":5505,"high":5620,"low":5385,"close":5385,"volume":132929,"rsi_14":26.52,"sma_20":1190.75,"sma_60":1176.4,"sma_120":1178.33},{"date":"2026-03-04","open":5155,"high":5360,"low":4610,"close":4690,"volume":404728,"rsi_14":18.72,"sma_20":1174.7,"sma_60":1173.85,"sma_120":1175.97},{"date":"2026-03-05","open":4775,"high":5155,"low":4775,"close":5135,"volume":112220,"rsi_14":31.53,"sma_20":1165.05,"sma_60":1172.52,"sma_120":1174.29},{"date":"2026-03-06","open":5005,"high":5250,"low":4920,"close":5140,"volume":101798,"rsi_14":31.53,"sma_20":1156.9,"sma_60":1171.07,"sma_120":1172.59},{"date":"2026-03-09","open":5075,"high":5075,"low":4715,"close":4785,"volume":130660,"rsi_14":26.9,"sma_20":1143.0,"sma_60":1168.33,"sma_120":1170.11},{"date":"2026-03-10","open":4965,"high":5085,"low":4945,"close":5000,"volume":79327,"rsi_14":31.32,"sma_20":1131.05,"sma_60":1166.0,"sma_120":1167.95},{"date":"2026-03-11","open":5045,"high":5150,"low":4980,"close":4985,"volume":74356,"rsi_14":33.14,"sma_20":1120.85,"sma_60":1163.62,"sma_120":1165.77},{"date":"2026-03-12","open":5225,"high":5450,"low":4985,"close":5280,"volume":587437,"rsi_14":38.06,"sma_20":1115.05,"sma_60":1162.52,"sma_120":1164.25},{"date":"2026-03-13","open":5235,"high":6225,"low":5065,"close":5745,"volume":3218688,"rsi_14":47.07,"sma_20":1112.95,"sma_60":1163.1,"sma_120":1163.47},{"date":"2026-03-16","open":5750,"high":5775,"low":5350,"close":5355,"volume":410622,"rsi_14":40.45,"sma_20":1106.9,"sma_60":1212.45,"sma_120":1153.44},{"date":"2026-03-17","open":5355,"high":5560,"low":5180,"close":5290,"volume":349157,"rsi_14":40.23,"sma_20":1100.1,"sma_60":1161.13,"sma_120":1160.03},{"date":"2026-03-18","open":5355,"high":5435,"low":5260,"close":5280,"volume":112990,"rsi_14":40.03,"sma_20":1092.7,"sma_60":1160.35,"sma_120":1157.93},{"date":"2026-03-19","open":5255,"high":5260,"low":5130,"close":5145,"volume":78247,"rsi_14":40.66,"sma_20":1085.6,"sma_60":1159.5,"sma_120":1155.66},{"date":"2026-03-20","open":5175,"high":5310,"low":5150,"close":5255,"volume":74926,"rsi_14":44.17,"sma_20":1078.7,"sma_60":1158.92,"sma_120":1153.72},{"date":"2026-03-23","open":5165,"high":5200,"low":5030,"close":5030,"volume":92174,"rsi_14":44.82,"sma_20":1069.65,"sma_60":1158.0,"sma_120":1151.43},{"date":"2026-03-24","open":5210,"high":5725,"low":5210,"close":5310,"volume":318858,"rsi_14":60.3,"sma_20":1062.45,"sma_60":1157.85,"sma_120":1149.67},{"date":"2026-03-25","open":5330,"high":5370,"low":5290,"close":5315,"volume":69354,"rsi_14":53.5,"sma_20":1055.75,"sma_60":1157.4,"sma_120":1148.08},{"date":"2026-03-26","open":5315,"high":5345,"low":5250,"close":5260,"volume":74712,"rsi_14":52.29,"sma_20":1048.45,"sma_60":1157.25,"sma_120":1146.33},{"date":"2026-03-27","open":5160,"high":5300,"low":5105,"close":5215,"volume":49523,"rsi_14":59.31,"sma_20":1042.6,"sma_60":1157.03,"sma_120":1144.85},{"date":"2026-03-30","open":5165,"high":5215,"low":5030,"close":5110,"volume":64447,"rsi_14":52.5,"sma_20":1037.1,"sma_60":1156.78,"sma_120":1143.17},{"date":"2026-03-31","open":5160,"high":5200,"low":5035,"close":5035,"volume":64704,"rsi_14":51.11,"sma_20":1033.6,"sma_60":1156.2,"sma_120":1141.64},{"date":"2026-04-01","open":5100,"high":5225,"low":5100,"close":5155,"volume":40209,"rsi_14":47.0,"sma_20":1038.25,"sma_60":1155.9,"sma_120":1140.28},{"date":"2026-04-02","open":5235,"high":5235,"low":4975,"close":5000,"volume":74743,"rsi_14":29.01,"sma_20":1036.9,"sma_60":1154.65,"sma_120":1138.82},{"date":"2026-04-03","open":5025,"high":5100,"low":4975,"close":5045,"volume":43097,"rsi_14":39.16,"sma_20":1035.95,"sma_60":1153.62,"sma_120":1137.43},{"date":"2026-04-06","open":5030,"high":5090,"low":4960,"close":4995,"volume":37762,"rsi_14":39.58,"sma_20":1038.05,"sma_60":1152.52,"sma_120":1136.03},{"date":"2026-04-07","open":5100,"high":5125,"low":4960,"close":5020,"volume":41427,"rsi_14":40.91,"sma_20":1038.25,"sma_60":1146.18,"sma_120":1134.79},{"date":"2026-04-08","open":5075,"high":5165,"low":5055,"close":5115,"volume":45706,"rsi_14":48.92,"sma_20":1039.55,"sma_60":1141.0,"sma_120":1133.71},{"date":"2026-04-09","open":5065,"high":5150,"low":5025,"close":5055,"volume":34420,"rsi_14":42.54,"sma_20":1037.3,"sma_60":1136.53,"sma_120":1132.26},{"date":"2026-04-10","open":5065,"high":5275,"low":5060,"close":5245,"volume":77491,"rsi_14":58.24,"sma_20":1032.3,"sma_60":1132.57,"sma_120":1131.13},{"date":"2026-04-13","open":5240,"high":5240,"low":5080,"close":5155,"volume":53869,"rsi_14":43.05,"sma_20":1030.3,"sma_60":1126.83,"sma_120":1129.47},{"date":"2026-04-14","open":5160,"high":5280,"low":5160,"close":5240,"volume":106244,"rsi_14":46.86,"sma_20":1029.8,"sma_60":1123.13,"sma_120":1128.16},{"date":"2026-04-15","open":5300,"high":5350,"low":5250,"close":5290,"volume":62754,"rsi_14":51.26,"sma_20":1029.9,"sma_60":1119.4,"sma_120":1127.02},{"date":"2026-04-16","open":5290,"high":5530,"low":5290,"close":5370,"volume":118691,"rsi_14":56.33,"sma_20":1032.15,"sma_60":1116.85,"sma_120":1126.03},{"date":"2026-04-17","open":5370,"high":5450,"low":5290,"close":5385,"volume":47865,"rsi_14":62.11,"sma_20":1033.45,"sma_60":1112.97,"sma_120":1124.28},{"date":"2026-04-20","open":5385,"high":5435,"low":5305,"close":5305,"volume":51437,"rsi_14":61.84,"sma_20":1036.2,"sma_60":1109.08,"sma_120":1122.7},{"date":"2026-04-21","open":5225,"high":5350,"low":5225,"close":5275,"volume":115032,"rsi_14":55.71,"sma_20":1035.85,"sma_60":1105.32,"sma_120":1121.21},{"date":"2026-04-22","open":5250,"high":5330,"low":5225,"close":5245,"volume":65998,"rsi_14":63.24,"sma_20":1035.15,"sma_60":1101.6,"sma_120":1119.72},{"date":"2026-04-23","open":5255,"high":5310,"low":5145,"close":5160,"volume":90790,"rsi_14":55.96,"sma_20":1034.15,"sma_60":1097.72,"sma_120":1118.01},{"date":"2026-04-24","open":5155,"high":5200,"low":5055,"close":5105,"volume":98489,"rsi_14":55.67,"sma_20":1033.05,"sma_60":1093.65,"sma_120":1116.27},{"date":"2026-04-27","open":5075,"high":5105,"low":4970,"close":4970,"volume":208514,"rsi_14":47.69,"sma_20":1031.65,"sma_60":1089.32,"sma_120":1114.63},{"date":"2026-04-28","open":4980,"high":5220,"low":4980,"close":5100,"volume":253367,"rsi_14":49.33,"sma_20":1032.3,"sma_60":1085.55,"sma_120":1113.28},{"date":"2026-04-29","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":52.13,"sma_20":1031.75,"sma_60":1081.57,"sma_120":1135.98},{"date":"2026-04-30","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":39.86,"sma_20":1041.7,"sma_60":1030.58,"sma_120":1047.72},{"date":"2026-05-04","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":46.45,"sma_20":1033.3,"sma_60":1075.38,"sma_120":1110.55},{"date":"2026-05-06","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":39.86,"sma_20":1034.35,"sma_60":1071.8,"sma_120":1109.88},{"date":"2026-05-07","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":35.16,"sma_20":1035.15,"sma_60":1068.15,"sma_120":1109.42},{"date":"2026-05-08","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":25.89,"sma_20":1035.0,"sma_60":1065.13,"sma_120":1108.67},{"date":"2026-05-11","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":23.85,"sma_20":1035.45,"sma_60":1062.6,"sma_120":1108.05},{"date":"2026-05-12","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":27.96,"sma_20":1034.0,"sma_60":1059.75,"sma_120":1107.27},{"date":"2026-05-13","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":29.89,"sma_20":1033.45,"sma_60":1056.88,"sma_120":1106.51},{"date":"2026-05-14","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":32.1,"sma_20":1032.05,"sma_60":1053.98,"sma_120":1106.07},{"date":"2026-05-15","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":40.62,"sma_20":1030.15,"sma_60":1050.92,"sma_120":1105.56},{"date":"2026-05-18","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":49.06,"sma_20":1027.45,"sma_60":1048.4,"sma_120":1105.28},{"date":"2026-05-19","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":100.0,"sma_20":1024.6,"sma_60":1045.58,"sma_120":1104.9},{"date":"2026-05-20","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":100.0,"sma_20":5112.75,"sma_60":4821.13,"sma_120":2993.62},{"date":"2026-05-21","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":100.0,"sma_20":5104.0,"sma_60":4886.03,"sma_120":3027.39},{"date":"2026-05-22","open":5100,"high":5100,"low":5100,"close":5100,"volume":0,"rsi_14":100.0,"sma_20":5096.75,"sma_60":4951.08,"sma_120":3061.24},{"date":"2026-05-26","open":5100,"high":5100,"low":4340,"close":4340,"volume":435715,"rsi_14":84.3,"sma_20":1388.75,"sma_60":1157.12,"sma_120":1165.55},{"date":"2026-05-27","open":4340,"high":4365,"low":4020,"close":4020,"volume":298544,"rsi_14":79.07,"sma_20":1538.7,"sma_60":1204.78,"sma_120":1190.22},{"date":"2026-05-28","open":4020,"high":4415,"low":3960,"close":3960,"volume":188102,"rsi_14":78.16,"sma_20":1687.0,"sma_60":1251.92,"sma_120":1214.39},{"date":"2026-05-29","open":4000,"high":4085,"low":3610,"close":3680,"volume":164028,"rsi_14":74.18,"sma_20":1820.0,"sma_60":1295.3,"sma_120":1235.85},{"date":"2026-06-01","open":3650,"high":3650,"low":3390,"close":3395,"volume":170244,"rsi_14":0.0,"sma_20":4794.75,"sma_60":5048.25,"sma_120":3178.22},{"date":"2026-06-02","open":3300,"high":3435,"low":3180,"close":3310,"volume":154242,"rsi_14":0.0,"sma_20":4705.25,"sma_60":5017.83,"sma_120":3196.57},{"date":"2026-06-04","open":3120,"high":3275,"low":3115,"close":3170,"volume":137595,"rsi_14":0.0,"sma_20":4608.75,"sma_60":4985.0,"sma_120":3213.7},{"date":"2026-06-05","open":3170,"high":3190,"low":3005,"close":3130,"volume":49467,"rsi_14":0.0,"sma_20":4510.25,"sma_60":4957.42,"sma_120":3230.44},{"date":"2026-06-08","open":2920,"high":3105,"low":2860,"close":2890,"volume":78410,"rsi_14":0.0,"sma_20":4399.75,"sma_60":4922.25,"sma_120":3245.03},{"date":"2026-06-09","open":2930,"high":3030,"low":2930,"close":2955,"volume":33292,"rsi_14":2.86,"sma_20":4292.5,"sma_60":4888.42,"sma_120":3260.15},{"date":"2026-06-10","open":2825,"high":2960,"low":2805,"close":2850,"volume":37258,"rsi_14":2.73,"sma_20":4180.0,"sma_60":4847.92,"sma_120":3274.55},{"date":"2026-06-11","open":2835,"high":2920,"low":2765,"close":2890,"volume":40451,"rsi_14":4.34,"sma_20":4069.5,"sma_60":4800.33,"sma_120":3289.35},{"date":"2026-06-12","open":2930,"high":3040,"low":2900,"close":3010,"volume":52103,"rsi_14":8.86,"sma_20":3965.0,"sma_60":4761.25,"sma_120":3305.1},{"date":"2026-06-15","open":3010,"high":3085,"low":3005,"close":3005,"volume":42283,"rsi_14":8.84,"sma_20":3860.25,"sma_60":4723.17,"sma_120":3320.75},{"date":"2026-06-16","open":3005,"high":3050,"low":2935,"close":2995,"volume":27694,"rsi_14":12.53,"sma_20":3755.0,"sma_60":4685.08,"sma_120":3336.52},{"date":"2026-06-17","open":3000,"high":3010,"low":2910,"close":2995,"volume":40911,"rsi_14":38.46,"sma_20":3110.25,"sma_60":4425.67,"sma_120":3448.68},{"date":"2026-06-18","open":2975,"high":2975,"low":2800,"close":2885,"volume":44533,"rsi_14":14.75,"sma_20":3539.0,"sma_60":4609.75,"sma_120":3367.47},{"date":"2026-06-19","open":2810,"high":2830,"low":2625,"close":2680,"volume":110519,"rsi_14":15.52,"sma_20":3418.0,"sma_60":4570.58,"sma_120":3380.96},{"date":"2026-06-22","open":2680,"high":2710,"low":2525,"close":2545,"volume":67148,"rsi_14":17.31,"sma_20":3290.25,"sma_60":4524.5,"sma_120":3393.24},{"date":"2026-06-23","open":2525,"high":2575,"low":2340,"close":2340,"volume":94561,"rsi_14":15.85,"sma_20":3152.25,"sma_60":4474.92,"sma_120":3403.66},{"date":"2026-06-24","open":2325,"high":2485,"low":2305,"close":2395,"volume":51505,"rsi_14":20.97,"sma_20":3055.0,"sma_60":4427.17,"sma_120":3414.78},{"date":"2026-06-25","open":2395,"high":2485,"low":2290,"close":2330,"volume":37371,"rsi_14":20.59,"sma_20":2970.5,"sma_60":4379.08,"sma_120":3425.39},{"date":"2026-06-26","open":2330,"high":2335,"low":2070,"close":2150,"volume":77069,"rsi_14":21.54,"sma_20":2880.0,"sma_60":4329.75,"sma_120":3434.67},{"date":"2026-06-29","open":2135,"high":2520,"low":2135,"close":2510,"volume":122433,"rsi_14":36.05,"sma_20":2821.5,"sma_60":4287.67,"sma_120":3446.9},{"date":"2026-06-30","open":2425,"high":2515,"low":2380,"close":2435,"volume":27723,"rsi_14":36.74,"sma_20":2773.5,"sma_60":4242.33,"sma_120":3458.45},{"date":"2026-07-01","open":2415,"high":2525,"low":2385,"close":2445,"volume":34978,"rsi_14":35.5,"sma_20":2730.25,"sma_60":4199.75,"sma_120":3469.87},{"date":"2026-07-02","open":2425,"high":2465,"low":2355,"close":2460,"volume":13363,"rsi_14":30.77,"sma_20":2694.75,"sma_60":4156.67,"sma_120":3481.44},{"date":"2026-07-03","open":2460,"high":2460,"low":2315,"close":2390,"volume":19071,"rsi_14":29.43,"sma_20":2657.75,"sma_60":4113.25,"sma_120":3492.48},{"date":"2026-07-06","open":2390,"high":2625,"low":2390,"close":2540,"volume":67498,"rsi_14":36.09,"sma_20":2640.25,"sma_60":4071.92,"sma_120":3502.12},{"date":"2026-07-07","open":2535,"high":2560,"low":2400,"close":2475,"volume":22700,"rsi_14":34.71,"sma_20":2616.25,"sma_60":4027.92,"sma_120":3511.62},{"date":"2026-07-08","open":2475,"high":2525,"low":2305,"close":2355,"volume":64571,"rsi_14":34.5,"sma_20":2591.5,"sma_60":3982.92,"sma_120":3520.59},{"date":"2026-07-09","open":2360,"high":2405,"low":2210,"close":2325,"volume":31542,"rsi_14":38.44,"sma_20":2563.25,"sma_60":3934.25,"sma_120":3529.24},{"date":"2026-07-10","open":2310,"high":2525,"low":2310,"close":2525,"volume":37367,"rsi_14":49.38,"sma_20":2539.0,"sma_60":3890.42,"sma_120":3538.82},{"date":"2026-07-13","open":2520,"high":2635,"low":2440,"close":2520,"volume":52733,"rsi_14":56.43,"sma_20":2514.75,"sma_60":3845.08,"sma_120":3549.24},{"date":"2026-07-14","open":2495,"high":2565,"low":2370,"close":2440,"volume":94919,"rsi_14":51.58,"sma_20":2487.0,"sma_60":3797.58,"sma_120":3558.89},{"date":"2026-07-15","open":2440,"high":2770,"low":2440,"close":2725,"volume":93045,"rsi_14":62.01,"sma_20":2473.5,"sma_60":3753.5,"sma_120":3571.38},{"date":"2026-07-16","open":2690,"high":2755,"low":2565,"close":2705,"volume":17506,"rsi_14":68.69,"sma_20":2464.5,"sma_60":3708.83,"sma_120":3583.0},{"date":"2026-07-20","open":2705,"high":2720,"low":2450,"close":2505,"volume":52463,"rsi_14":49.81,"sma_20":2455.75,"sma_60":3662.17,"sma_120":3593.09},{"date":"2026-07-21","open":2505,"high":2660,"low":2430,"close":2600,"volume":52647,"rsi_14":56.13,"sma_20":2458.5,"sma_60":3617.58,"sma_120":3604.08},{"date":"2026-07-22","open":2605,"high":2735,"low":2600,"close":2600,"volume":23386,"rsi_14":55.81,"sma_20":2471.5,"sma_60":3573.5,"sma_120":3615.15},{"date":"2026-07-23","open":2580,"high":2835,"low":2580,"close":2685,"volume":35374,"rsi_14":58.01,"sma_20":2486.0,"sma_60":3532.25,"sma_120":3626.98},{"date":"2026-07-24","open":2670,"high":2730,"low":2600,"close":2660,"volume":9830,"rsi_14":59.93,"sma_20":2502.5,"sma_60":3491.5,"sma_120":3638.61},{"date":"2026-07-27","open":2615,"high":2700,"low":2595,"close":2700,"volume":6903,"rsi_14":56.4,"sma_20":2530.0,"sma_60":3453.67,"sma_120":3650.66},{"date":"2026-07-28","open":2710,"high":2720,"low":2485,"close":2500,"volume":22110,"rsi_14":50.9,"sma_20":2529.5,"sma_60":3410.33,"sma_120":3661.11},{"date":"2026-07-29","open":2475,"high":2595,"low":2245,"close":2300,"volume":37505,"rsi_14":48.12,"sma_20":2522.75,"sma_60":3363.67,"sma_120":3669.78},{"date":"2026-07-30","open":2110,"high":2440,"low":2110,"close":2285,"volume":41929,"rsi_14":48.62,"sma_20":2514.75,"sma_60":3316.75,"sma_120":3678.66},{"date":"2026-07-31","open":2325,"high":2425,"low":2315,"close":2405,"volume":32004,"rsi_14":45.62,"sma_20":2512.0,"sma_60":3271.83,"sma_120":3688.78},{"date":"2026-08-03","open":2330,"high":2490,"low":2330,"close":2490,"volume":9013,"rsi_14":48.97,"sma_20":2517.0,"sma_60":3228.33,"sma_120":3699.23},{"date":"2026-08-04","open":2410,"high":2585,"low":2410,"close":2560,"volume":19907,"rsi_14":54.17,"sma_20":2518.0,"sma_60":3186.0,"sma_120":3710.24},{"date":"2026-08-05","open":2560,"high":2730,"low":2560,"close":2700,"volume":16955,"rsi_14":49.03,"sma_20":2529.25,"sma_60":3146.0,"sma_120":3722.73},{"date":"2026-08-06","open":2690,"high":2730,"low":2615,"close":2730,"volume":19883,"rsi_14":50.96,"sma_20":2548.0,"sma_60":3106.5,"sma_120":3735.72},{"date":"2026-08-07","open":2745,"high":2745,"low":2685,"close":2735,"volume":8070,"rsi_14":60.36,"sma_20":2568.5,"sma_60":3067.08,"sma_120":3748.58},{"date":"2026-08-10","open":2715,"high":2895,"low":2700,"close":2870,"volume":53338,"rsi_14":61.74,"sma_20":2585.75,"sma_60":3029.92,"sma_120":3762.57},{"date":"2026-08-11","open":2850,"high":2900,"low":2785,"close":2885,"volume":25163,"rsi_14":62.23,"sma_20":2604.0,"sma_60":2993.0,"sma_120":3776.66},{"date":"2026-08-12","open":2880,"high":2950,"low":2710,"close":2940,"volume":16136,"rsi_14":61.23,"sma_20":2629.0,"sma_60":2957.0,"sma_120":3791.12},{"date":"2026-08-13","open":2955,"high":2955,"low":2845,"close":2890,"volume":13537,"rsi_14":59.91,"sma_20":2637.25,"sma_60":2920.17,"sma_120":3805.45},{"date":"2026-08-14","open":2870,"high":2940,"low":2770,"close":2930,"volume":23276,"rsi_14":59.91,"sma_20":2648.5,"sma_60":2884.0,"sma_120":3819.96},{"date":"2026-08-18","open":2870,"high":2925,"low":2705,"close":2715,"volume":17580,"rsi_14":59.15,"sma_20":2659.0,"sma_60":2844.25,"sma_120":3832.69},{"date":"2026-08-19","open":2585,"high":2700,"low":2500,"close":2600,"volume":6991,"rsi_14":63.76,"sma_20":2659.0,"sma_60":2802.58,"sma_120":3844.31},{"date":"2026-08-20","open":2580,"high":2670,"low":2495,"close":2670,"volume":10191,"rsi_14":66.81,"sma_20":2662.5,"sma_60":2762.08,"sma_120":3856.58},{"date":"2026-08-21","open":2650,"high":2650,"low":2535,"close":2625,"volume":4698,"rsi_14":60.28,"sma_20":2659.5,"sma_60":2733.5,"sma_120":3868.47},{"date":"2026-08-24","open":2625,"high":2675,"low":2585,"close":2675,"volume":4980,"rsi_14":58.94,"sma_20":2660.25,"sma_60":2711.08,"sma_120":3881.1},{"date":"2026-08-25","open":2665,"high":2835,"low":2585,"close":2800,"volume":21385,"rsi_14":61.01,"sma_20":2665.25,"sma_60":2691.75,"sma_120":3895.0},{"date":"2026-08-26","open":2780,"high":2845,"low":2725,"close":2800,"volume":22790,"rsi_14":55.26,"sma_20":2680.25,"sma_60":2677.08,"sma_120":3873.46},{"date":"2026-08-27","open":2780,"high":2795,"low":2755,"close":2785,"volume":5793,"rsi_14":52.94,"sma_20":2704.5,"sma_60":2666.92,"sma_120":3857.58},{"date":"2026-08-28","open":2785,"high":2850,"low":2750,"close":2800,"volume":12085,"rsi_14":53.44,"sma_20":2730.25,"sma_60":2658.42,"sma_120":3838.12},{"date":"2026-08-31","open":2795,"high":2845,"low":2750,"close":2820,"volume":7785,"rsi_14":46.99,"sma_20":2751.0,"sma_60":2652.58,"sma_120":3818.79},{"date":"2026-09-01","open":2745,"high":2890,"low":2745,"close":2860,"volume":7048,"rsi_14":48.54,"sma_20":2769.5,"sma_60":2648.08,"sma_120":3802.75},{"date":"2026-09-02","open":2795,"high":2890,"low":2795,"close":2795,"volume":3362,"rsi_14":41.62,"sma_20":2781.25,"sma_60":2646.5,"sma_120":3784.38},{"date":"2026-09-03","open":2800,"high":2820,"low":2740,"close":2800,"volume":4749,"rsi_14":44.51,"sma_20":2786.25,"sma_60":2643.92,"sma_120":3766.17},{"date":"2026-09-04","open":2800,"high":2850,"low":2800,"close":2840,"volume":5713,"rsi_14":44.51,"sma_20":2791.75,"sma_60":2643.75,"sma_120":3745.83},{"date":"2026-09-07","open":2850,"high":2850,"low":2800,"close":2810,"volume":4875,"rsi_14":57.48,"sma_20":2795.5,"sma_60":2642.42,"sma_120":3721.38},{"date":"2026-09-08","open":2810,"high":2900,"low":2750,"close":2780,"volume":13415,"rsi_14":66.36,"sma_20":2791.0,"sma_60":2638.58,"sma_120":3699.92},{"date":"2026-09-09","open":2780,"high":2795,"low":2740,"close":2785,"volume":14829,"rsi_14":61.86,"sma_20":2786.0,"sma_60":2634.92,"sma_120":3679.04},{"date":"2026-09-10","open":2855,"high":2855,"low":2720,"close":2830,"volume":5840,"rsi_14":71.13,"sma_20":2780.5,"sma_60":2632.17,"sma_120":3658.62},{"date":"2026-09-11","open":2885,"high":2885,"low":2765,"close":2810,"volume":3807,"rsi_14":64.84,"sma_20":2776.5,"sma_60":2629.08,"sma_120":3639.17},{"date":"2026-09-14","open":2810,"high":2835,"low":2750,"close":2750,"volume":7048,"rsi_14":43.59,"sma_20":2767.5,"sma_60":2626.83,"sma_120":3618.29},{"date":"2026-09-15","open":2755,"high":2825,"low":2710,"close":2750,"volume":5753,"rsi_14":43.59,"sma_20":2769.25,"sma_60":2628.0,"sma_120":3599.29},{"date":"2026-09-16","open":2810,"high":2825,"low":2710,"close":2755,"volume":10508,"rsi_14":46.05,"sma_20":2777.0,"sma_60":2631.5,"sma_120":3578.0},{"date":"2026-09-17","open":2720,"high":2855,"low":2605,"close":2780,"volume":5761,"rsi_14":47.44,"sma_20":2782.5,"sma_60":2638.83,"sma_120":3556.88},{"date":"2026-09-18","open":2705,"high":2770,"low":2605,"close":2715,"volume":5554,"rsi_14":37.93,"sma_20":2787.0,"sma_60":2644.17,"sma_120":3535.67},{"date":"2026-09-21","open":2700,"high":2700,"low":2605,"close":2645,"volume":8217,"rsi_14":26.88,"sma_20":2785.5,"sma_60":2649.42,"sma_120":3514.25},{"date":"2026-09-22","open":2645,"high":2750,"low":2535,"close":2655,"volume":6488,"rsi_14":32.93,"sma_20":2778.25,"sma_60":2657.83,"sma_120":3493.79},{"date":"2026-09-23","open":2680,"high":2785,"low":2615,"close":2785,"volume":9921,"rsi_14":48.6,"sma_20":2777.5,"sma_60":2662.42,"sma_120":3475.04},{"date":"2026-09-28","open":2780,"high":2795,"low":2555,"close":2720,"volume":11222,"rsi_14":39.29,"sma_20":2774.25,"sma_60":2667.17,"sma_120":3454.75},{"date":"2026-09-29","open":2725,"high":2725,"low":2570,"close":2610,"volume":12974,"rsi_14":34.38,"sma_20":2764.75,"sma_60":2669.92,"sma_120":3434.83},{"date":"2026-09-30","open":2635,"high":2635,"low":2530,"close":2575,"volume":13988,"rsi_14":34.11,"sma_20":2752.5,"sma_60":2671.83,"sma_120":3414.25},{"date":"2026-10-01","open":2545,"high":2695,"low":2480,"close":2590,"volume":13162,"rsi_14":35.11,"sma_20":2739.0,"sma_60":2675.17,"sma_120":3394.21},{"date":"2026-10-02","open":2650,"high":2700,"low":2495,"close":2700,"volume":8282,"rsi_14":40.97,"sma_20":2734.25,"sma_60":2677.83,"sma_120":3374.88},{"date":"2026-10-06","open":2680,"high":2685,"low":2535,"close":2655,"volume":9961,"rsi_14":39.6,"sma_20":2727.0,"sma_60":2680.83,"sma_120":3354.38},{"date":"2026-10-07","open":2635,"high":2700,"low":2520,"close":2585,"volume":7810,"rsi_14":39.07,"sma_20":2714.25,"sma_60":2684.67,"sma_120":3333.79},{"date":"2026-10-08","open":2615,"high":2615,"low":2500,"close":2600,"volume":12682,"rsi_14":40.26,"sma_20":2703.75,"sma_60":2689.25,"sma_120":3311.75},{"date":"2026-10-12","open":2590,"high":2590,"low":2400,"close":2505,"volume":15339,"rsi_14":35.47,"sma_20":2690.0,"sma_60":2688.92,"sma_120":3289.67},{"date":"2026-10-13","open":2345,"high":2470,"low":2330,"close":2415,"volume":26192,"rsi_14":30.27,"sma_20":2671.5,"sma_60":2687.17,"sma_120":3266.12},{"date":"2026-10-14","open":2285,"high":2500,"low":2285,"close":2425,"volume":6203,"rsi_14":33.33,"sma_20":2651.25,"sma_60":2686.92,"sma_120":3242.25},{"date":"2026-10-15","open":2345,"high":2395,"low":2185,"close":2395,"volume":12374,"rsi_14":34.94,"sma_20":2630.5,"sma_60":2681.42,"sma_120":3217.46},{"date":"2026-10-16","open":2285,"high":2390,"low":2230,"close":2320,"volume":11204,"rsi_14":31.28,"sma_20":2609.0,"sma_60":2675.0,"sma_120":3191.92},{"date":"2026-10-19","open":2225,"high":2490,"low":2225,"close":2435,"volume":7749,"rsi_14":30.11,"sma_20":2593.25,"sma_60":2673.83,"sma_120":3168.0},{"date":"2026-10-20","open":2350,"high":2440,"low":2260,"close":2375,"volume":10913,"rsi_14":30.29,"sma_20":2574.25,"sma_60":2670.08,"sma_120":3143.83},{"date":"2026-10-21","open":2285,"high":2705,"low":2285,"close":2365,"volume":16565,"rsi_14":34.19,"sma_20":2553.5,"sma_60":2666.17,"sma_120":3119.83},{"date":"2026-10-22","open":2500,"high":2580,"low":2250,"close":2480,"volume":28664,"rsi_14":44.44,"sma_20":2541.75,"sma_60":2662.75,"sma_120":3097.5},{"date":"2026-10-23","open":2476,"high":2476,"low":2370,"close":2435,"volume":17946}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.67,"pbr":0.16,"ttm_eps":null,"close":1718.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.9,"pbr":0.13,"ttm_eps":null,"close":1347.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.16,"pbr":0.11,"ttm_eps":null,"close":1094.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.38,"pbr":0.1,"ttm_eps":null,"close":1031.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.36,"pbr":0.13,"ttm_eps":null,"close":1368.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.85,"pbr":0.1,"ttm_eps":null,"close":1175.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.16,"pbr":0.09,"ttm_eps":null,"close":1049.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.2,"pbr":0.41,"ttm_eps":null,"close":5035.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.29,"pbr":0.2,"ttm_eps":null,"close":2435.0}],"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":"폴라리스세원","phase":"above-fold","symbol_resolved":true}