{"status":"ok","report":{"price_analysis":{"current":1763.0,"change_1d":-5.7,"change_7d":-15.6,"change_30d":-20.0,"high_30d":2305.0,"low_30d":1752.0,"position_in_range":2.0,"support":1807.3,"resistance":2249.7},"summary":"TS인베스트먼트(246690)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 419.03억. 현재가 1,763원, 전일 대비 -5.7%, 30일 -20.0%. PER 6.6배 / ROE 4.1%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3.37만, 기관 순매수 2.39만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.6배입니다. ROE 4.1%입니다. 시가총액 419.03억. 매출 225.96억, 영업이익 109.79억.","grade":"C","comment":"PER 6.58배, ROE 4.14%","per":6.58,"pbr":0.4,"roe":4.14,"eps":267.84999999999997,"revenue":22596212362.0,"operating_income":10978810593.0,"net_income":8293655093.0,"market_cap":41903188508,"profit_margin":36.7,"roa":3.48,"operating_margin":48.59,"gross_margin":null,"debt_ratio":0.1898653918444989,"total_assets":125175434847.0,"total_equity":105201341013.0,"total_debt":19974093834.0,"dividend_yield":0.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-42.92)가 시그널선(-6.26)을 하회합니다(데드크로스). SMA20 2081, SMA60 1969 — 혼조세입니다. 볼린저밴드 1865~2298 (현재 위치 -23%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.634730538922156,"macd":-42.91531204693092,"macd_signal":-6.2550990179852946,"sma_20":2081.4,"sma_60":1968.8666666666666,"bb_upper":2298.1379985143353,"bb_lower":1864.6620014856649,"atr_14":139.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.37만, 기관 순매수 2.39만. 30일 누적: 외국인 -1.61만, 기관 28.74만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-33687.0,"institutional_flow":23858.0,"data":[{"date":"2026-10-23","foreign_net":1122.0,"institution_net":-156.0,"retail_net":-966.0},{"date":"2026-10-22","foreign_net":-29360.0,"institution_net":131.0,"retail_net":29229.0},{"date":"2026-10-21","foreign_net":-18173.0,"institution_net":0.0,"retail_net":18173.0},{"date":"2026-10-20","foreign_net":4109.0,"institution_net":14916.0,"retail_net":-19025.0},{"date":"2026-10-19","foreign_net":8615.0,"institution_net":8967.0,"retail_net":-17582.0},{"date":"2026-10-16","foreign_net":7460.0,"institution_net":8888.0,"retail_net":-16348.0},{"date":"2026-10-15","foreign_net":21644.0,"institution_net":9685.0,"retail_net":-31329.0},{"date":"2026-10-14","foreign_net":12652.0,"institution_net":9501.0,"retail_net":-22153.0},{"date":"2026-10-13","foreign_net":25902.0,"institution_net":10000.0,"retail_net":-35902.0},{"date":"2026-10-12","foreign_net":12072.0,"institution_net":9608.0,"retail_net":-21680.0},{"date":"2026-10-08","foreign_net":2345.0,"institution_net":10000.0,"retail_net":-12345.0},{"date":"2026-10-07","foreign_net":-5207.0,"institution_net":9986.0,"retail_net":-4779.0},{"date":"2026-10-06","foreign_net":-20241.0,"institution_net":10394.0,"retail_net":9847.0},{"date":"2026-10-02","foreign_net":-11177.0,"institution_net":8000.0,"retail_net":3177.0},{"date":"2026-10-01","foreign_net":23033.0,"institution_net":46171.0,"retail_net":-69204.0},{"date":"2026-09-30","foreign_net":-1932.0,"institution_net":9210.0,"retail_net":-7278.0},{"date":"2026-09-29","foreign_net":-3394.0,"institution_net":8000.0,"retail_net":-4606.0},{"date":"2026-09-28","foreign_net":-3259.0,"institution_net":8131.0,"retail_net":-4872.0},{"date":"2026-09-23","foreign_net":-7610.0,"institution_net":10001.0,"retail_net":-2391.0},{"date":"2026-09-22","foreign_net":-2311.0,"institution_net":8003.0,"retail_net":-5692.0},{"date":"2026-09-21","foreign_net":-4024.0,"institution_net":9988.0,"retail_net":-5964.0},{"date":"2026-09-18","foreign_net":12371.0,"institution_net":8000.0,"retail_net":-20371.0},{"date":"2026-09-17","foreign_net":-4806.0,"institution_net":10013.0,"retail_net":-5207.0},{"date":"2026-09-16","foreign_net":-7558.0,"institution_net":10004.0,"retail_net":-2446.0},{"date":"2026-09-15","foreign_net":2300.0,"institution_net":8000.0,"retail_net":-10300.0},{"date":"2026-09-14","foreign_net":-5601.0,"institution_net":8044.0,"retail_net":-2443.0},{"date":"2026-09-11","foreign_net":5547.0,"institution_net":7955.0,"retail_net":-13502.0},{"date":"2026-09-10","foreign_net":-5762.0,"institution_net":7722.0,"retail_net":-1960.0},{"date":"2026-09-09","foreign_net":-16719.0,"institution_net":10253.0,"retail_net":6466.0},{"date":"2026-09-08","foreign_net":-8150.0,"institution_net":8020.0,"retail_net":130.0}],"periods":{"d1":{"foreign_net":1122.0,"institution_net":-156.0,"retail_net":-966.0},"d3":{"foreign_net":-46411.0,"institution_net":-25.0,"retail_net":46436.0},"d7":{"foreign_net":-4583.0,"institution_net":42431.0,"retail_net":-37848.0},"d14":{"foreign_net":11763.0,"institution_net":109920.0,"retail_net":-121683.0},"d30":{"foreign_net":-16112.0,"institution_net":287435.0,"retail_net":-271323.0}}},"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 6.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +43.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":43.8,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":300.6,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":48.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":36.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.0,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 4.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.71,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":62.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.36,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +43.8%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":48.59,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":36.7,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"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":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 44% 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":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 44% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.58,"current_pbr":0.4,"per_5y_high":246.67,"per_5y_low":7.22,"per_5y_avg":71.78,"per_percentile":0.0,"pbr_5y_high":1.67,"pbr_5y_low":0.83,"pbr_5y_avg":1.23,"pbr_percentile":0.0,"per_5y_median":28.59,"pbr_5y_median":1.22,"history":[{"quarter":"2024-Q2","per":20.24,"pbr":1.22},{"quarter":"2024-Q3","per":20.91,"pbr":1.1},{"quarter":"2024-Q4","per":null,"pbr":0.95},{"quarter":"2025-Q1","per":246.67,"pbr":1.07},{"quarter":"2025-Q2","per":171.6,"pbr":1.67},{"quarter":"2025-Q3","per":52.77,"pbr":1.45},{"quarter":"2025-Q4","per":18.57,"pbr":1.26},{"quarter":"2026-Q1","per":36.28,"pbr":1.49},{"quarter":"2026-Q2","per":7.22,"pbr":0.83},{"quarter":"현재","per":6.58,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2346.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2096.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1828.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2072.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2843.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1933.0,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.24,"eps":115.9286,"close":2346.0,"source":"reported"},{"date":"2024-07","per":19.91,"eps":115.9286,"close":2308.0,"source":"reported"},{"date":"2024-08","per":18.87,"eps":115.9286,"close":2188.0,"source":"reported"},{"date":"2024-09","per":20.91,"eps":100.23,"close":2096.0,"source":"reported"},{"date":"2024-10","per":19.97,"eps":100.23,"close":2002.0,"source":"reported"},{"date":"2024-11","per":17.8,"eps":100.23,"close":1784.0,"source":"reported"},{"date":"2025-03","per":246.67,"eps":8.4,"close":2072.0,"source":"reported"},{"date":"2025-04","per":462.02,"eps":8.4,"close":3881.0,"source":"reported"},{"date":"2025-05","per":389.4,"eps":8.4,"close":3271.0,"source":"reported"},{"date":"2025-06","per":171.6,"eps":18.91,"close":3245.0,"source":"reported"},{"date":"2025-07","per":156.8,"eps":18.91,"close":2965.0,"source":"reported"},{"date":"2025-08","per":147.28,"eps":18.91,"close":2785.0,"source":"reported"},{"date":"2025-09","per":52.77,"eps":53.88,"close":2843.0,"source":"reported"},{"date":"2025-10","per":56.14,"eps":53.88,"close":3025.0,"source":"reported"},{"date":"2025-11","per":50.98,"eps":53.88,"close":2747.0,"source":"reported"},{"date":"2025-12","per":18.57,"eps":147.3,"close":2735.0,"source":"reported"},{"date":"2026-01","per":19.57,"eps":147.3,"close":2883.0,"source":"reported"},{"date":"2026-02","per":27.84,"eps":147.3,"close":4101.0,"source":"reported"},{"date":"2026-03","per":36.28,"eps":90.26,"close":3275.0,"source":"reported"},{"date":"2026-04","per":39.56,"eps":90.26,"close":3571.0,"source":"reported"},{"date":"2026-05","per":33.85,"eps":90.26,"close":3055.0,"source":"reported"},{"date":"2026-06","per":7.22,"eps":267.85,"close":1933.0,"source":"reported"},{"date":"2026-07","per":5.57,"eps":267.85,"close":1492.0,"source":"reported"},{"date":"2026-08","per":8.64,"eps":267.85,"close":2315.0,"source":"reported"},{"date":"2026-09","per":7.88,"eps":267.85,"close":2110.0,"source":"reported"},{"date":"2026-10","per":6.58,"eps":267.85,"close":1763.0,"source":"reported"}],"trailing_per_history_meta":{"avg":79.34,"std":116.79,"upper_1sd":196.13,"lower_1sd":0.0,"current":6.58,"count":26},"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":0.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"6.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:25.887548+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.041403653252497535,"dividend_yield":null,"eps":185.0,"revenue":7093597473.0,"operating_income":5416260189.0,"net_income":4355719845.0,"market_cap":null,"profit_margin":0.6140353835383182,"operating_margin":0.7635420827888298,"roa":0.03479692201847694,"gross_margin":null,"total_equity":105201341013.0,"total_assets":125175434847.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.03,"pbr":0.82,"roe":-0.023276510847073877,"dividend_yield":0.89,"eps":-48.48,"revenue":4934581102.0,"operating_income":-2700557078.0,"net_income":-2304361523.0,"market_cap":79600000000.0,"profit_margin":-0.46698219673926034,"operating_margin":-0.5472717992020552,"roa":-0.01844352742686831,"gross_margin":null,"total_equity":98999439312.0,"total_assets":124941475113.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.053271574323844065,"dividend_yield":null,"eps":110.24,"revenue":6434067083.0,"operating_income":7255120529.0,"net_income":5240014985.0,"market_cap":null,"profit_margin":0.814417213467527,"operating_margin":1.1276103334653405,"roa":0.04186219384990638,"gross_margin":null,"total_equity":98364184868.0,"total_assets":125172966419.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011302259293211108,"dividend_yield":null,"eps":21.09,"revenue":4133966704.0,"operating_income":1007986953.0,"net_income":1002281786.0,"market_cap":null,"profit_margin":0.24245037702654898,"operating_margin":0.24383044789032243,"roa":0.008587394668400057,"gross_margin":null,"total_equity":88679772778.0,"total_assets":116715467811.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004020713270363802,"dividend_yield":null,"eps":7.41,"revenue":5917541545.0,"operating_income":-107430808.0,"net_income":352388806.0,"market_cap":null,"profit_margin":0.05954986599084367,"operating_margin":-0.018154635194876353,"roa":0.0030649961656626277,"gross_margin":null,"total_equity":87643356366.0,"total_assets":114972021808.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004662974968574929,"dividend_yield":null,"eps":8.56,"revenue":3131956316.0,"operating_income":867177081.0,"net_income":406868880.0,"market_cap":null,"profit_margin":0.1299088617301136,"operating_margin":0.2768803244700173,"roa":0.00364584644901985,"gross_margin":null,"total_equity":87255214266.0,"total_assets":111597919904.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009166450720377315,"dividend_yield":null,"eps":16.82,"revenue":5362712796.0,"operating_income":187366006.0,"net_income":799415574.0,"market_cap":null,"profit_margin":0.14906924991326723,"operating_margin":0.03493866129466315,"roa":0.008358029546809085,"gross_margin":null,"total_equity":87211026207.0,"total_assets":95646416362.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007636663548555087,"dividend_yield":null,"eps":-13.88,"revenue":3324898461.0,"operating_income":-1015686984.0,"net_income":-659595798.0,"market_cap":null,"profit_margin":-0.1983807342500376,"operating_margin":-0.30547909835854686,"roa":-0.006873514256558488,"gross_margin":null,"total_equity":86372248012.0,"total_assets":95961945139.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0016921856903316594,"dividend_yield":null,"eps":-3.1,"revenue":4085412126.0,"operating_income":-44664647.0,"net_income":-147184160.0,"market_cap":null,"profit_margin":-0.03602675947019011,"operating_margin":-0.010932715139251046,"roa":-0.0014127450666276064,"gross_margin":null,"total_equity":86978728659.0,"total_assets":104183099610.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.027720758505300598,"dividend_yield":null,"eps":-50.79,"revenue":4824035885.0,"operating_income":-2128879008.0,"net_income":-2414022681.0,"market_cap":null,"profit_margin":-0.5004155728829119,"operating_margin":-0.4413066276350886,"roa":-0.022924589874753095,"gross_margin":null,"total_equity":87083572426.0,"total_assets":105302764158.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08888266510658248,"dividend_yield":null,"eps":168.0,"revenue":12338492826.0,"operating_income":9230210256.0,"net_income":7985679086.0,"market_cap":null,"profit_margin":0.6472167385932555,"operating_margin":0.748082475401684,"roa":0.07337416340810111,"gross_margin":null,"total_equity":89845180457.0,"total_assets":108835027414.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0010806074189620418,"dividend_yield":null,"eps":1.8186429931984243,"revenue":3135565053.0,"operating_income":-112011292.0,"net_income":86444120.0,"market_cap":null,"profit_margin":0.02756891295152472,"operating_margin":-0.035722841053108266,"roa":0.0008654636509420862,"gross_margin":null,"total_equity":79995860183.0,"total_assets":99881860903.0}],"current_price":1763.0,"change_pct":-5.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-15","close":2548.0},{"date":"2016-12-16","close":3309.0},{"date":"2016-12-19","close":3375.0},{"date":"2016-12-20","close":3201.0},{"date":"2016-12-21","close":3175.0},{"date":"2016-12-22","close":4123.0},{"date":"2016-12-23","close":4129.0},{"date":"2016-12-26","close":4663.0},{"date":"2016-12-27","close":5017.0},{"date":"2016-12-28","close":5003.0},{"date":"2016-12-29","close":4803.0},{"date":"2017-01-02","close":4517.0},{"date":"2017-01-03","close":4789.0},{"date":"2017-01-04","close":4637.0},{"date":"2017-01-05","close":4449.0},{"date":"2017-01-06","close":4483.0},{"date":"2017-01-09","close":4757.0},{"date":"2017-01-10","close":4897.0},{"date":"2017-01-11","close":5023.0},{"date":"2017-01-12","close":5029.0},{"date":"2017-01-13","close":4989.0},{"date":"2017-01-16","close":5043.0},{"date":"2017-01-17","close":4923.0},{"date":"2017-01-18","close":4789.0},{"date":"2017-01-19","close":4683.0},{"date":"2017-01-20","close":4529.0},{"date":"2017-01-23","close":4335.0},{"date":"2017-01-24","close":4083.0},{"date":"2017-01-25","close":3749.0},{"date":"2017-01-26","close":3869.0},{"date":"2017-01-31","close":3763.0},{"date":"2017-02-01","close":3795.0},{"date":"2017-02-02","close":3355.0},{"date":"2017-02-03","close":4355.0},{"date":"2017-02-06","close":4503.0},{"date":"2017-02-07","close":4637.0},{"date":"2017-02-08","close":4963.0},{"date":"2017-02-09","close":5149.0},{"date":"2017-02-10","close":4777.0},{"date":"2017-02-13","close":4683.0},{"date":"2017-02-14","close":5069.0},{"date":"2017-02-15","close":5069.0},{"date":"2017-02-16","close":5938.0},{"date":"2017-02-17","close":5838.0},{"date":"2017-02-20","close":6204.0},{"date":"2017-02-21","close":6124.0},{"date":"2017-02-22","close":6004.0},{"date":"2017-02-23","close":6144.0},{"date":"2017-02-24","close":6004.0},{"date":"2017-02-27","close":5644.0},{"date":"2017-02-28","close":5350.0},{"date":"2017-03-02","close":5203.0},{"date":"2017-03-03","close":4817.0},{"date":"2017-03-06","close":5398.0},{"date":"2017-03-07","close":5484.0},{"date":"2017-03-08","close":5612.0},{"date":"2017-03-09","close":5358.0},{"date":"2017-03-10","close":5872.0},{"date":"2017-03-13","close":6378.0},{"date":"2017-03-14","close":7927.0},{"date":"2017-03-15","close":7927.0},{"date":"2017-03-16","close":8087.0},{"date":"2017-03-17","close":8167.0},{"date":"2017-03-20","close":8313.0},{"date":"2017-03-21","close":8127.0},{"date":"2017-03-22","close":7566.0},{"date":"2017-03-23","close":7446.0},{"date":"2017-03-24","close":7472.0},{"date":"2017-03-27","close":7458.0},{"date":"2017-03-28","close":8033.0},{"date":"2017-03-29","close":7981.0},{"date":"2017-03-30","close":8181.0},{"date":"2017-03-31","close":8113.0},{"date":"2017-04-03","close":8313.0},{"date":"2017-04-04","close":7072.0},{"date":"2017-04-05","close":7232.0},{"date":"2017-04-06","close":6766.0},{"date":"2017-04-07","close":6672.0},{"date":"2017-04-10","close":6412.0},{"date":"2017-04-11","close":6952.0},{"date":"2017-04-12","close":6832.0},{"date":"2017-04-13","close":6738.0},{"date":"2017-04-14","close":6332.0},{"date":"2017-04-17","close":6604.0},{"date":"2017-04-18","close":6778.0},{"date":"2017-04-19","close":6832.0},{"date":"2017-04-20","close":6624.0},{"date":"2017-04-21","close":6444.0},{"date":"2017-04-24","close":5652.0},{"date":"2017-04-25","close":5644.0},{"date":"2017-04-26","close":5470.0},{"date":"2017-04-27","close":5370.0},{"date":"2017-04-28","close":5358.0},{"date":"2017-05-02","close":5237.0},{"date":"2017-05-04","close":5237.0},{"date":"2017-05-08","close":5672.0},{"date":"2017-05-10","close":5932.0},{"date":"2017-05-11","close":6018.0},{"date":"2017-05-12","close":5884.0},{"date":"2017-05-15","close":6204.0},{"date":"2017-05-16","close":5972.0},{"date":"2017-05-17","close":5924.0},{"date":"2017-05-18","close":5590.0},{"date":"2017-05-19","close":5604.0},{"date":"2017-05-22","close":5644.0},{"date":"2017-05-23","close":5904.0},{"date":"2017-05-24","close":5792.0},{"date":"2017-05-25","close":5612.0},{"date":"2017-05-26","close":5644.0},{"date":"2017-05-29","close":5470.0},{"date":"2017-05-30","close":5370.0},{"date":"2017-05-31","close":5263.0},{"date":"2017-06-01","close":5257.0},{"date":"2017-06-02","close":5189.0},{"date":"2017-06-05","close":4969.0},{"date":"2017-06-07","close":4889.0},{"date":"2017-06-08","close":4809.0},{"date":"2017-06-09","close":4863.0},{"date":"2017-06-12","close":4717.0},{"date":"2017-06-13","close":4657.0},{"date":"2017-06-14","close":4589.0},{"date":"2017-06-15","close":4649.0},{"date":"2017-06-16","close":4569.0},{"date":"2017-06-19","close":4375.0},{"date":"2017-06-20","close":4123.0},{"date":"2017-06-21","close":3983.0},{"date":"2017-06-22","close":3963.0},{"date":"2017-06-23","close":4003.0},{"date":"2017-06-26","close":3963.0},{"date":"2017-06-27","close":5149.0},{"date":"2017-06-28","close":4963.0},{"date":"2017-06-29","close":4943.0},{"date":"2017-06-30","close":5129.0},{"date":"2017-07-03","close":5632.0},{"date":"2017-07-04","close":5223.0},{"date":"2017-07-05","close":5364.0},{"date":"2017-07-06","close":5157.0},{"date":"2017-07-07","close":5310.0},{"date":"2017-07-10","close":4963.0},{"date":"2017-07-11","close":5023.0},{"date":"2017-07-12","close":4963.0},{"date":"2017-07-13","close":5284.0},{"date":"2017-07-14","close":5912.0},{"date":"2017-07-17","close":6124.0},{"date":"2017-07-18","close":6172.0},{"date":"2017-07-19","close":6298.0},{"date":"2017-07-20","close":6252.0},{"date":"2017-07-21","close":6072.0},{"date":"2017-07-24","close":5884.0},{"date":"2017-07-25","close":5712.0},{"date":"2017-07-26","close":5632.0},{"date":"2017-07-27","close":5404.0},{"date":"2017-07-28","close":4997.0},{"date":"2017-07-31","close":4749.0},{"date":"2017-08-01","close":5129.0},{"date":"2017-08-02","close":5077.0},{"date":"2017-08-03","close":4717.0},{"date":"2017-08-04","close":4789.0},{"date":"2017-08-07","close":4937.0},{"date":"2017-08-08","close":4963.0},{"date":"2017-08-09","close":4749.0},{"date":"2017-08-10","close":4643.0},{"date":"2017-08-11","close":4403.0},{"date":"2017-08-14","close":4229.0},{"date":"2017-08-16","close":4589.0},{"date":"2017-08-17","close":4637.0},{"date":"2017-08-18","close":4637.0},{"date":"2017-08-21","close":4797.0},{"date":"2017-08-22","close":4803.0},{"date":"2017-08-23","close":4769.0},{"date":"2017-08-24","close":4743.0},{"date":"2017-08-25","close":4837.0},{"date":"2017-08-28","close":4857.0},{"date":"2017-08-29","close":4903.0},{"date":"2017-08-30","close":4917.0},{"date":"2017-08-31","close":4723.0},{"date":"2017-09-01","close":4609.0},{"date":"2017-09-04","close":4529.0},{"date":"2017-09-05","close":4415.0},{"date":"2017-09-06","close":4389.0},{"date":"2017-09-07","close":4617.0},{"date":"2017-09-08","close":4563.0},{"date":"2017-09-11","close":4589.0},{"date":"2017-09-12","close":4617.0},{"date":"2017-09-13","close":4463.0},{"date":"2017-09-14","close":4483.0},{"date":"2017-09-15","close":4435.0},{"date":"2017-09-18","close":4537.0},{"date":"2017-09-19","close":4523.0},{"date":"2017-09-20","close":4403.0},{"date":"2017-09-21","close":4323.0},{"date":"2017-09-22","close":4189.0},{"date":"2017-09-25","close":4223.0},{"date":"2017-09-26","close":4163.0},{"date":"2017-09-27","close":4195.0},{"date":"2017-09-28","close":4163.0},{"date":"2017-09-29","close":4163.0},{"date":"2017-10-10","close":4303.0},{"date":"2017-10-11","close":4323.0},{"date":"2017-10-12","close":4275.0},{"date":"2017-10-13","close":4189.0},{"date":"2017-10-16","close":4189.0},{"date":"2017-10-17","close":4243.0},{"date":"2017-10-18","close":4175.0},{"date":"2017-10-19","close":4203.0},{"date":"2017-10-20","close":4195.0},{"date":"2017-10-23","close":4169.0},{"date":"2017-10-24","close":4215.0},{"date":"2017-10-25","close":4255.0},{"date":"2017-10-26","close":4169.0},{"date":"2017-10-27","close":4075.0},{"date":"2017-10-30","close":4009.0},{"date":"2017-10-31","close":4023.0},{"date":"2017-11-01","close":4103.0},{"date":"2017-11-02","close":4155.0},{"date":"2017-11-03","close":4723.0},{"date":"2017-11-06","close":4563.0},{"date":"2017-11-07","close":4497.0},{"date":"2017-11-08","close":4323.0},{"date":"2017-11-09","close":4303.0},{"date":"2017-11-10","close":4343.0},{"date":"2017-11-13","close":4629.0},{"date":"2017-11-14","close":4657.0},{"date":"2017-11-15","close":4537.0},{"date":"2017-11-16","close":4629.0},{"date":"2017-11-17","close":4497.0},{"date":"2017-11-20","close":4629.0},{"date":"2017-11-21","close":4517.0},{"date":"2017-11-22","close":4529.0},{"date":"2017-11-23","close":4517.0},{"date":"2017-11-24","close":4549.0},{"date":"2017-11-27","close":4489.0},{"date":"2017-11-28","close":4583.0},{"date":"2017-11-29","close":4355.0},{"date":"2017-11-30","close":4249.0},{"date":"2017-12-01","close":4229.0},{"date":"2017-12-04","close":4269.0},{"date":"2017-12-05","close":4375.0},{"date":"2017-12-06","close":4309.0},{"date":"2017-12-07","close":4275.0},{"date":"2017-12-08","close":4209.0},{"date":"2017-12-11","close":4269.0},{"date":"2017-12-12","close":4123.0},{"date":"2017-12-13","close":4183.0},{"date":"2017-12-14","close":4175.0},{"date":"2017-12-15","close":4289.0},{"date":"2017-12-18","close":4375.0},{"date":"2017-12-19","close":4135.0},{"date":"2017-12-20","close":4189.0},{"date":"2017-12-21","close":4209.0},{"date":"2017-12-22","close":4149.0},{"date":"2017-12-26","close":4015.0},{"date":"2017-12-27","close":4135.0},{"date":"2017-12-28","close":4109.0},{"date":"2018-01-02","close":4223.0},{"date":"2018-01-03","close":4263.0},{"date":"2018-01-04","close":4489.0},{"date":"2018-01-05","close":4403.0},{"date":"2018-01-08","close":4897.0},{"date":"2018-01-09","close":4937.0},{"date":"2018-01-10","close":5530.0},{"date":"2018-01-11","close":5143.0},{"date":"2018-01-12","close":4789.0},{"date":"2018-01-15","close":4857.0},{"date":"2018-01-16","close":4597.0},{"date":"2018-01-17","close":4537.0},{"date":"2018-01-18","close":4483.0},{"date":"2018-01-19","close":4823.0},{"date":"2018-01-22","close":4843.0},{"date":"2018-01-23","close":4769.0},{"date":"2018-01-24","close":4703.0},{"date":"2018-01-25","close":4889.0},{"date":"2018-01-26","close":4943.0},{"date":"2018-01-29","close":4963.0},{"date":"2018-01-30","close":5598.0},{"date":"2018-01-31","close":6712.0},{"date":"2018-02-01","close":6752.0},{"date":"2018-02-02","close":6752.0},{"date":"2018-02-05","close":7218.0},{"date":"2018-02-06","close":6458.0},{"date":"2018-02-07","close":5764.0},{"date":"2018-02-08","close":5978.0},{"date":"2018-02-09","close":5510.0},{"date":"2018-02-12","close":5530.0},{"date":"2018-02-13","close":5390.0},{"date":"2018-02-14","close":5510.0},{"date":"2018-02-19","close":5738.0},{"date":"2018-02-20","close":6138.0},{"date":"2018-02-21","close":6604.0},{"date":"2018-02-22","close":6658.0},{"date":"2018-02-23","close":6324.0},{"date":"2018-02-26","close":6112.0},{"date":"2018-02-27","close":6112.0},{"date":"2018-02-28","close":5844.0},{"date":"2018-03-02","close":5738.0},{"date":"2018-03-05","close":5544.0},{"date":"2018-03-06","close":5732.0},{"date":"2018-03-07","close":5604.0},{"date":"2018-03-08","close":6104.0},{"date":"2018-03-09","close":6072.0},{"date":"2018-03-12","close":6458.0},{"date":"2018-03-13","close":6738.0},{"date":"2018-03-14","close":6432.0},{"date":"2018-03-15","close":5998.0},{"date":"2018-03-16","close":5784.0},{"date":"2018-03-19","close":5718.0},{"date":"2018-03-20","close":5838.0},{"date":"2018-03-21","close":5618.0},{"date":"2018-03-22","close":5424.0},{"date":"2018-03-23","close":5069.0},{"date":"2018-03-26","close":5203.0},{"date":"2018-03-27","close":5237.0},{"date":"2018-03-28","close":5009.0},{"date":"2018-03-29","close":5378.0},{"date":"2018-03-30","close":5358.0},{"date":"2018-04-02","close":5310.0},{"date":"2018-04-03","close":5450.0},{"date":"2018-04-04","close":5384.0},{"date":"2018-04-05","close":5438.0},{"date":"2018-04-06","close":5290.0},{"date":"2018-04-09","close":5163.0},{"date":"2018-04-10","close":5157.0},{"date":"2018-04-11","close":5069.0},{"date":"2018-04-12","close":5263.0},{"date":"2018-04-13","close":5424.0},{"date":"2018-04-16","close":5418.0},{"date":"2018-04-17","close":5418.0},{"date":"2018-04-18","close":5424.0},{"date":"2018-04-19","close":5390.0},{"date":"2018-04-20","close":5444.0},{"date":"2018-04-23","close":5123.0},{"date":"2018-04-24","close":5458.0},{"date":"2018-04-25","close":5229.0},{"date":"2018-04-26","close":5249.0},{"date":"2018-04-27","close":5263.0},{"date":"2018-04-30","close":5109.0},{"date":"2018-05-02","close":4963.0},{"date":"2018-05-03","close":4977.0},{"date":"2018-05-04","close":4843.0},{"date":"2018-05-08","close":4569.0},{"date":"2018-05-09","close":4503.0},{"date":"2018-05-10","close":4577.0},{"date":"2018-05-11","close":4709.0},{"date":"2018-05-14","close":4529.0},{"date":"2018-05-15","close":4729.0},{"date":"2018-05-16","close":4589.0},{"date":"2018-05-17","close":4537.0},{"date":"2018-05-18","close":4489.0},{"date":"2018-05-21","close":4557.0},{"date":"2018-05-23","close":4509.0},{"date":"2018-05-24","close":4449.0},{"date":"2018-05-25","close":4315.0},{"date":"2018-05-28","close":4263.0},{"date":"2018-05-29","close":4263.0},{"date":"2018-05-30","close":4203.0},{"date":"2018-05-31","close":4175.0},{"date":"2018-06-01","close":4223.0},{"date":"2018-06-04","close":4383.0},{"date":"2018-06-05","close":4375.0},{"date":"2018-06-07","close":4489.0},{"date":"2018-06-08","close":4455.0},{"date":"2018-06-11","close":4323.0},{"date":"2018-06-12","close":4209.0},{"date":"2018-06-14","close":4123.0},{"date":"2018-06-15","close":4163.0},{"date":"2018-06-18","close":4035.0},{"date":"2018-06-19","close":3855.0},{"date":"2018-06-20","close":3929.0},{"date":"2018-06-21","close":3815.0},{"date":"2018-06-22","close":3769.0},{"date":"2018-06-25","close":3735.0},{"date":"2018-06-26","close":3843.0},{"date":"2018-06-27","close":3795.0},{"date":"2018-06-28","close":3729.0},{"date":"2018-06-29","close":3669.0},{"date":"2018-07-02","close":3469.0},{"date":"2018-07-03","close":3455.0},{"date":"2018-07-04","close":3809.0},{"date":"2018-07-05","close":3743.0},{"date":"2018-07-06","close":3775.0},{"date":"2018-07-09","close":3723.0},{"date":"2018-07-10","close":3709.0},{"date":"2018-07-11","close":3749.0},{"date":"2018-07-12","close":3743.0},{"date":"2018-07-13","close":3883.0},{"date":"2018-07-16","close":3749.0},{"date":"2018-07-17","close":3849.0},{"date":"2018-07-18","close":3769.0},{"date":"2018-07-19","close":3783.0},{"date":"2018-07-20","close":3675.0},{"date":"2018-07-23","close":3415.0},{"date":"2018-07-24","close":3415.0},{"date":"2018-07-25","close":3403.0},{"date":"2018-07-26","close":3455.0},{"date":"2018-07-27","close":3529.0},{"date":"2018-07-30","close":3555.0},{"date":"2018-07-31","close":3589.0},{"date":"2018-08-01","close":3623.0},{"date":"2018-08-02","close":3629.0},{"date":"2018-08-03","close":3623.0},{"date":"2018-08-06","close":3629.0},{"date":"2018-08-07","close":3623.0},{"date":"2018-08-08","close":3709.0},{"date":"2018-08-09","close":3629.0},{"date":"2018-08-10","close":3623.0},{"date":"2018-08-13","close":3483.0},{"date":"2018-08-14","close":3489.0},{"date":"2018-08-16","close":3503.0},{"date":"2018-08-17","close":3595.0},{"date":"2018-08-20","close":3629.0},{"date":"2018-08-21","close":3783.0},{"date":"2018-08-22","close":3763.0},{"date":"2018-08-23","close":3763.0},{"date":"2018-08-24","close":3869.0},{"date":"2018-08-27","close":3869.0},{"date":"2018-08-28","close":3889.0},{"date":"2018-08-29","close":3963.0},{"date":"2018-08-30","close":3889.0},{"date":"2018-08-31","close":3875.0},{"date":"2018-09-03","close":3909.0},{"date":"2018-09-04","close":3935.0},{"date":"2018-09-05","close":3849.0},{"date":"2018-09-06","close":3823.0},{"date":"2018-09-07","close":3795.0},{"date":"2018-09-10","close":3789.0},{"date":"2018-09-11","close":3869.0},{"date":"2018-09-12","close":3823.0},{"date":"2018-09-13","close":3883.0},{"date":"2018-09-14","close":3855.0},{"date":"2018-09-17","close":3803.0},{"date":"2018-09-18","close":3743.0},{"date":"2018-09-19","close":3755.0},{"date":"2018-09-20","close":3675.0},{"date":"2018-09-21","close":3709.0},{"date":"2018-09-27","close":3709.0},{"date":"2018-09-28","close":3735.0},{"date":"2018-10-01","close":3795.0},{"date":"2018-10-02","close":3769.0},{"date":"2018-10-04","close":3689.0},{"date":"2018-10-05","close":3635.0},{"date":"2018-10-08","close":3495.0},{"date":"2018-10-10","close":3241.0},{"date":"2018-10-11","close":2875.0},{"date":"2018-10-12","close":2921.0},{"date":"2018-10-15","close":3075.0},{"date":"2018-10-16","close":3301.0},{"date":"2018-10-17","close":3221.0},{"date":"2018-10-18","close":3189.0},{"date":"2018-10-19","close":3201.0},{"date":"2018-10-22","close":3215.0},{"date":"2018-10-23","close":3169.0},{"date":"2018-10-24","close":3309.0},{"date":"2018-10-25","close":3229.0},{"date":"2018-10-26","close":3001.0},{"date":"2018-10-29","close":2655.0},{"date":"2018-10-30","close":2695.0},{"date":"2018-10-31","close":2749.0},{"date":"2018-11-01","close":2841.0},{"date":"2018-11-02","close":3041.0},{"date":"2018-11-05","close":3115.0},{"date":"2018-11-06","close":3021.0},{"date":"2018-11-07","close":2921.0},{"date":"2018-11-08","close":3001.0},{"date":"2018-11-09","close":2961.0},{"date":"2018-11-12","close":2975.0},{"date":"2018-11-13","close":2929.0},{"date":"2018-11-14","close":2921.0},{"date":"2018-11-15","close":2955.0},{"date":"2018-11-16","close":3055.0},{"date":"2018-11-19","close":3109.0},{"date":"2018-11-20","close":3069.0},{"date":"2018-11-21","close":3041.0},{"date":"2018-11-22","close":3075.0},{"date":"2018-11-23","close":2969.0},{"date":"2018-11-26","close":3021.0},{"date":"2018-11-27","close":3101.0},{"date":"2018-11-28","close":3029.0},{"date":"2018-11-29","close":3115.0},{"date":"2018-11-30","close":3075.0},{"date":"2018-12-03","close":3169.0},{"date":"2018-12-04","close":3175.0},{"date":"2018-12-05","close":3229.0},{"date":"2018-12-06","close":3135.0},{"date":"2018-12-07","close":3089.0},{"date":"2018-12-10","close":2995.0},{"date":"2018-12-11","close":2975.0},{"date":"2018-12-12","close":3001.0},{"date":"2018-12-13","close":3035.0},{"date":"2018-12-14","close":2995.0},{"date":"2018-12-17","close":3081.0},{"date":"2018-12-18","close":3195.0},{"date":"2018-12-19","close":3089.0},{"date":"2018-12-20","close":3129.0},{"date":"2018-12-21","close":3121.0},{"date":"2018-12-24","close":3101.0},{"date":"2018-12-26","close":3035.0},{"date":"2018-12-27","close":3075.0},{"date":"2018-12-28","close":3135.0},{"date":"2019-01-02","close":3161.0},{"date":"2019-01-03","close":3201.0},{"date":"2019-01-04","close":3195.0},{"date":"2019-01-07","close":3349.0},{"date":"2019-01-08","close":3341.0},{"date":"2019-01-09","close":3415.0},{"date":"2019-01-10","close":3403.0},{"date":"2019-01-11","close":3349.0},{"date":"2019-01-14","close":3301.0},{"date":"2019-01-15","close":3341.0},{"date":"2019-01-16","close":3403.0},{"date":"2019-01-17","close":3349.0},{"date":"2019-01-18","close":3415.0},{"date":"2019-01-21","close":3423.0},{"date":"2019-01-22","close":3341.0},{"date":"2019-01-23","close":3321.0},{"date":"2019-01-24","close":3275.0},{"date":"2019-01-25","close":3295.0},{"date":"2019-01-28","close":3301.0},{"date":"2019-01-29","close":3261.0},{"date":"2019-01-30","close":3235.0},{"date":"2019-01-31","close":3201.0},{"date":"2019-02-01","close":3169.0},{"date":"2019-02-07","close":3215.0},{"date":"2019-02-08","close":3201.0},{"date":"2019-02-11","close":3229.0},{"date":"2019-02-12","close":3201.0},{"date":"2019-02-13","close":3321.0},{"date":"2019-02-14","close":3335.0},{"date":"2019-02-15","close":3321.0},{"date":"2019-02-18","close":3341.0},{"date":"2019-02-19","close":3321.0},{"date":"2019-02-20","close":3349.0},{"date":"2019-02-21","close":3429.0},{"date":"2019-02-22","close":3361.0},{"date":"2019-02-25","close":3341.0},{"date":"2019-02-26","close":3281.0},{"date":"2019-02-27","close":3309.0},{"date":"2019-02-28","close":3121.0},{"date":"2019-03-04","close":3249.0},{"date":"2019-03-05","close":3289.0},{"date":"2019-03-06","close":3609.0},{"date":"2019-03-07","close":3415.0},{"date":"2019-03-08","close":3423.0},{"date":"2019-03-11","close":3563.0},{"date":"2019-03-12","close":3609.0},{"date":"2019-03-13","close":3515.0},{"date":"2019-03-14","close":3583.0},{"date":"2019-03-15","close":3475.0},{"date":"2019-03-18","close":3629.0},{"date":"2019-03-19","close":3629.0},{"date":"2019-03-20","close":3663.0},{"date":"2019-03-21","close":3543.0},{"date":"2019-03-22","close":3543.0},{"date":"2019-03-25","close":3383.0},{"date":"2019-03-26","close":3463.0},{"date":"2019-03-27","close":3415.0},{"date":"2019-03-28","close":3389.0},{"date":"2019-03-29","close":3335.0},{"date":"2019-04-01","close":3375.0},{"date":"2019-04-02","close":3523.0},{"date":"2019-04-03","close":3463.0},{"date":"2019-04-04","close":3583.0},{"date":"2019-04-05","close":3549.0},{"date":"2019-04-08","close":3583.0},{"date":"2019-04-09","close":3509.0},{"date":"2019-04-10","close":3529.0},{"date":"2019-04-11","close":3563.0},{"date":"2019-04-12","close":3575.0},{"date":"2019-04-15","close":3563.0},{"date":"2019-04-16","close":3475.0},{"date":"2019-04-17","close":3483.0},{"date":"2019-04-18","close":3423.0},{"date":"2019-04-19","close":3509.0},{"date":"2019-04-22","close":3509.0},{"date":"2019-04-23","close":3543.0},{"date":"2019-04-24","close":3595.0},{"date":"2019-04-25","close":3409.0},{"date":"2019-04-26","close":3341.0},{"date":"2019-04-29","close":3295.0},{"date":"2019-04-30","close":3301.0},{"date":"2019-05-02","close":3403.0},{"date":"2019-05-03","close":3403.0},{"date":"2019-05-07","close":3289.0},{"date":"2019-05-08","close":3269.0},{"date":"2019-05-09","close":3141.0},{"date":"2019-05-10","close":3109.0},{"date":"2019-05-13","close":3081.0},{"date":"2019-05-14","close":3101.0},{"date":"2019-05-15","close":3189.0},{"date":"2019-05-16","close":3141.0},{"date":"2019-05-17","close":3129.0},{"date":"2019-05-20","close":3055.0},{"date":"2019-05-21","close":3061.0},{"date":"2019-05-22","close":3069.0},{"date":"2019-05-23","close":3015.0},{"date":"2019-05-24","close":2955.0},{"date":"2019-05-27","close":2981.0},{"date":"2019-05-28","close":2995.0},{"date":"2019-05-29","close":2969.0},{"date":"2019-05-30","close":2889.0},{"date":"2019-05-31","close":2921.0},{"date":"2019-06-03","close":2875.0},{"date":"2019-06-04","close":2889.0},{"date":"2019-06-05","close":2981.0},{"date":"2019-06-07","close":3041.0},{"date":"2019-06-10","close":3009.0},{"date":"2019-06-11","close":3029.0},{"date":"2019-06-12","close":2975.0},{"date":"2019-06-13","close":2981.0},{"date":"2019-06-14","close":2969.0},{"date":"2019-06-17","close":3009.0},{"date":"2019-06-18","close":2995.0},{"date":"2019-06-19","close":3041.0},{"date":"2019-06-20","close":3075.0},{"date":"2019-06-21","close":3069.0},{"date":"2019-06-24","close":3029.0},{"date":"2019-06-25","close":3109.0},{"date":"2019-06-26","close":3035.0},{"date":"2019-06-27","close":2975.0},{"date":"2019-06-28","close":2915.0},{"date":"2019-07-01","close":2955.0},{"date":"2019-07-02","close":3021.0},{"date":"2019-07-03","close":2935.0},{"date":"2019-07-04","close":2861.0},{"date":"2019-07-05","close":2869.0},{"date":"2019-07-08","close":2741.0},{"date":"2019-07-09","close":2614.0},{"date":"2019-07-10","close":2675.0},{"date":"2019-07-11","close":2749.0},{"date":"2019-07-12","close":2735.0},{"date":"2019-07-15","close":2695.0},{"date":"2019-07-16","close":2675.0},{"date":"2019-07-17","close":2608.0},{"date":"2019-07-18","close":2568.0},{"date":"2019-07-19","close":2695.0},{"date":"2019-07-22","close":2655.0},{"date":"2019-07-23","close":2695.0},{"date":"2019-07-24","close":2655.0},{"date":"2019-07-25","close":2620.0},{"date":"2019-07-26","close":2580.0},{"date":"2019-07-29","close":2380.0},{"date":"2019-07-30","close":2448.0},{"date":"2019-07-31","close":2468.0},{"date":"2019-08-01","close":2454.0},{"date":"2019-08-02","close":2394.0},{"date":"2019-08-05","close":2120.0},{"date":"2019-08-06","close":1960.0},{"date":"2019-08-07","close":2066.0},{"date":"2019-08-08","close":2166.0},{"date":"2019-08-09","close":2220.0},{"date":"2019-08-12","close":2248.0},{"date":"2019-08-13","close":2226.0},{"date":"2019-08-14","close":2268.0},{"date":"2019-08-16","close":2220.0},{"date":"2019-08-19","close":2314.0},{"date":"2019-08-20","close":2340.0},{"date":"2019-08-21","close":2440.0},{"date":"2019-08-22","close":2440.0},{"date":"2019-08-23","close":2414.0},{"date":"2019-08-26","close":2320.0},{"date":"2019-08-27","close":2334.0},{"date":"2019-08-28","close":2374.0},{"date":"2019-08-29","close":2348.0},{"date":"2019-08-30","close":2388.0},{"date":"2019-09-02","close":2420.0},{"date":"2019-09-03","close":2414.0},{"date":"2019-09-04","close":2428.0},{"date":"2019-09-05","close":2454.0},{"date":"2019-09-06","close":2440.0},{"date":"2019-09-09","close":2414.0},{"date":"2019-09-10","close":2434.0},{"date":"2019-09-11","close":2440.0},{"date":"2019-09-16","close":2480.0},{"date":"2019-09-17","close":2480.0},{"date":"2019-09-18","close":2488.0},{"date":"2019-09-19","close":2494.0},{"date":"2019-09-20","close":2508.0},{"date":"2019-09-23","close":2500.0},{"date":"2019-09-24","close":2488.0},{"date":"2019-09-25","close":2360.0},{"date":"2019-09-26","close":2408.0},{"date":"2019-09-27","close":2408.0},{"date":"2019-09-30","close":2408.0},{"date":"2019-10-01","close":2368.0},{"date":"2019-10-02","close":2294.0},{"date":"2019-10-04","close":2334.0},{"date":"2019-10-07","close":2354.0},{"date":"2019-10-08","close":2360.0},{"date":"2019-10-10","close":2348.0},{"date":"2019-10-11","close":2368.0},{"date":"2019-10-14","close":2340.0},{"date":"2019-10-15","close":2428.0},{"date":"2019-10-16","close":2488.0},{"date":"2019-10-17","close":2448.0},{"date":"2019-10-18","close":2474.0},{"date":"2019-10-21","close":2508.0},{"date":"2019-10-22","close":2508.0},{"date":"2019-10-23","close":2520.0},{"date":"2019-10-24","close":2520.0},{"date":"2019-10-25","close":2488.0},{"date":"2019-10-28","close":2600.0},{"date":"2019-10-29","close":2534.0},{"date":"2019-10-30","close":2520.0},{"date":"2019-10-31","close":2488.0},{"date":"2019-11-01","close":2480.0},{"date":"2019-11-04","close":2500.0},{"date":"2019-11-05","close":2588.0},{"date":"2019-11-06","close":2580.0},{"date":"2019-11-07","close":3041.0},{"date":"2019-11-08","close":3169.0},{"date":"2019-11-11","close":3269.0},{"date":"2019-11-12","close":3215.0},{"date":"2019-11-13","close":3289.0},{"date":"2019-11-14","close":3309.0},{"date":"2019-11-15","close":3269.0},{"date":"2019-11-18","close":3201.0},{"date":"2019-11-19","close":3289.0},{"date":"2019-11-20","close":3335.0},{"date":"2019-11-21","close":3281.0},{"date":"2019-11-22","close":3201.0},{"date":"2019-11-25","close":3349.0},{"date":"2019-11-26","close":3489.0},{"date":"2019-11-27","close":3509.0},{"date":"2019-11-28","close":3403.0},{"date":"2019-11-29","close":3341.0},{"date":"2019-12-02","close":3321.0},{"date":"2019-12-03","close":3229.0},{"date":"2019-12-04","close":3175.0},{"date":"2019-12-05","close":3069.0},{"date":"2019-12-06","close":3201.0},{"date":"2019-12-09","close":3269.0},{"date":"2019-12-10","close":3189.0},{"date":"2019-12-11","close":3195.0},{"date":"2019-12-12","close":3201.0},{"date":"2019-12-13","close":3221.0},{"date":"2019-12-16","close":3241.0},{"date":"2019-12-17","close":3301.0},{"date":"2019-12-18","close":3369.0},{"date":"2019-12-19","close":3383.0},{"date":"2019-12-20","close":3335.0},{"date":"2019-12-23","close":3201.0},{"date":"2019-12-24","close":3135.0},{"date":"2019-12-26","close":3289.0},{"date":"2019-12-27","close":3429.0},{"date":"2019-12-30","close":3429.0},{"date":"2020-01-02","close":3489.0},{"date":"2020-01-03","close":3515.0},{"date":"2020-01-06","close":3443.0},{"date":"2020-01-07","close":3475.0},{"date":"2020-01-08","close":3255.0},{"date":"2020-01-09","close":3435.0},{"date":"2020-01-10","close":3549.0},{"date":"2020-01-13","close":3615.0},{"date":"2020-01-14","close":3563.0},{"date":"2020-01-15","close":3509.0},{"date":"2020-01-16","close":3583.0},{"date":"2020-01-17","close":3803.0},{"date":"2020-01-20","close":3795.0},{"date":"2020-01-21","close":3649.0},{"date":"2020-01-22","close":3663.0},{"date":"2020-01-23","close":3629.0},{"date":"2020-01-28","close":3443.0},{"date":"2020-01-29","close":3469.0},{"date":"2020-01-30","close":3275.0},{"date":"2020-01-31","close":3061.0},{"date":"2020-02-03","close":3155.0},{"date":"2020-02-04","close":3255.0},{"date":"2020-02-05","close":3335.0},{"date":"2020-02-06","close":3389.0},{"date":"2020-02-07","close":3435.0},{"date":"2020-02-10","close":3469.0},{"date":"2020-02-11","close":3463.0},{"date":"2020-02-12","close":3469.0},{"date":"2020-02-13","close":3443.0},{"date":"2020-02-14","close":3443.0},{"date":"2020-02-17","close":3429.0},{"date":"2020-02-18","close":3369.0},{"date":"2020-02-19","close":3281.0},{"date":"2020-02-20","close":3229.0},{"date":"2020-02-21","close":3095.0},{"date":"2020-02-24","close":2975.0},{"date":"2020-02-25","close":3061.0},{"date":"2020-02-26","close":3041.0},{"date":"2020-02-27","close":2875.0},{"date":"2020-02-28","close":2614.0},{"date":"2020-03-02","close":2861.0},{"date":"2020-03-03","close":2869.0},{"date":"2020-03-04","close":2961.0},{"date":"2020-03-05","close":2969.0},{"date":"2020-03-06","close":3129.0},{"date":"2020-03-09","close":2761.0},{"date":"2020-03-10","close":2695.0},{"date":"2020-03-11","close":2554.0},{"date":"2020-03-12","close":2234.0},{"date":"2020-03-13","close":2134.0},{"date":"2020-03-16","close":2094.0},{"date":"2020-03-17","close":2080.0},{"date":"2020-03-18","close":1974.0},{"date":"2020-03-19","close":1706.0},{"date":"2020-03-20","close":1794.0},{"date":"2020-03-23","close":1620.0},{"date":"2020-03-24","close":1720.0},{"date":"2020-03-25","close":1900.0},{"date":"2020-03-26","close":2020.0},{"date":"2020-03-27","close":2040.0},{"date":"2020-03-30","close":2160.0},{"date":"2020-03-31","close":2194.0},{"date":"2020-04-01","close":2100.0},{"date":"2020-04-02","close":2134.0},{"date":"2020-04-03","close":2154.0},{"date":"2020-04-06","close":2206.0},{"date":"2020-04-07","close":2388.0},{"date":"2020-04-08","close":2434.0},{"date":"2020-04-09","close":2514.0},{"date":"2020-04-10","close":2448.0},{"date":"2020-04-13","close":2414.0},{"date":"2020-04-14","close":2440.0},{"date":"2020-04-16","close":2554.0},{"date":"2020-04-17","close":3069.0},{"date":"2020-04-20","close":3409.0},{"date":"2020-04-21","close":3723.0},{"date":"2020-04-22","close":3375.0},{"date":"2020-04-23","close":3549.0},{"date":"2020-04-24","close":3355.0},{"date":"2020-04-27","close":3395.0},{"date":"2020-04-28","close":3623.0},{"date":"2020-04-29","close":3703.0},{"date":"2020-05-04","close":3643.0},{"date":"2020-05-06","close":3735.0},{"date":"2020-05-07","close":3689.0},{"date":"2020-05-08","close":3829.0},{"date":"2020-05-11","close":3823.0},{"date":"2020-05-12","close":3723.0},{"date":"2020-05-13","close":3655.0},{"date":"2020-05-14","close":3675.0},{"date":"2020-05-15","close":3575.0},{"date":"2020-05-18","close":3403.0},{"date":"2020-05-19","close":3569.0},{"date":"2020-05-20","close":3575.0},{"date":"2020-05-21","close":3643.0},{"date":"2020-05-22","close":3549.0},{"date":"2020-05-25","close":3475.0},{"date":"2020-05-26","close":3463.0},{"date":"2020-05-27","close":3509.0},{"date":"2020-05-28","close":3315.0},{"date":"2020-05-29","close":3309.0},{"date":"2020-06-01","close":3563.0},{"date":"2020-06-02","close":3643.0},{"date":"2020-06-03","close":3589.0},{"date":"2020-06-04","close":3655.0},{"date":"2020-06-05","close":3635.0},{"date":"2020-06-08","close":3589.0},{"date":"2020-06-09","close":3723.0},{"date":"2020-06-10","close":3655.0},{"date":"2020-06-11","close":3543.0},{"date":"2020-06-12","close":3403.0},{"date":"2020-06-15","close":3141.0},{"date":"2020-06-16","close":3289.0},{"date":"2020-06-17","close":3215.0},{"date":"2020-06-18","close":3235.0},{"date":"2020-06-19","close":3249.0},{"date":"2020-06-22","close":3301.0},{"date":"2020-06-23","close":3175.0},{"date":"2020-06-24","close":3229.0},{"date":"2020-06-25","close":3241.0},{"date":"2020-06-26","close":3201.0},{"date":"2020-06-29","close":3015.0},{"date":"2020-06-30","close":3075.0},{"date":"2020-07-01","close":3001.0},{"date":"2020-07-02","close":3121.0},{"date":"2020-07-03","close":3209.0},{"date":"2020-07-06","close":3221.0},{"date":"2020-07-07","close":3181.0},{"date":"2020-07-08","close":3169.0},{"date":"2020-07-09","close":3383.0},{"date":"2020-07-10","close":3309.0},{"date":"2020-07-13","close":3403.0},{"date":"2020-07-14","close":3289.0},{"date":"2020-07-15","close":3255.0},{"date":"2020-07-16","close":3261.0},{"date":"2020-07-17","close":3201.0},{"date":"2020-07-20","close":3195.0},{"date":"2020-07-21","close":3169.0},{"date":"2020-07-22","close":3201.0},{"date":"2020-07-23","close":3115.0},{"date":"2020-07-24","close":3081.0},{"date":"2020-07-27","close":3215.0},{"date":"2020-07-28","close":3221.0},{"date":"2020-07-29","close":3195.0},{"date":"2020-07-30","close":3269.0},{"date":"2020-07-31","close":3189.0},{"date":"2020-08-03","close":3141.0},{"date":"2020-08-04","close":3249.0},{"date":"2020-08-05","close":3181.0},{"date":"2020-08-06","close":3195.0},{"date":"2020-08-07","close":3229.0},{"date":"2020-08-10","close":3201.0},{"date":"2020-08-11","close":3575.0},{"date":"2020-08-12","close":3495.0},{"date":"2020-08-13","close":3463.0},{"date":"2020-08-14","close":3355.0},{"date":"2020-08-18","close":3109.0},{"date":"2020-08-19","close":3321.0},{"date":"2020-08-20","close":3115.0},{"date":"2020-08-21","close":3121.0},{"date":"2020-08-24","close":3121.0},{"date":"2020-08-25","close":3235.0},{"date":"2020-08-26","close":3235.0},{"date":"2020-08-27","close":3181.0},{"date":"2020-08-28","close":3275.0},{"date":"2020-08-31","close":3341.0},{"date":"2020-09-01","close":3349.0},{"date":"2020-09-02","close":3403.0},{"date":"2020-09-03","close":3395.0},{"date":"2020-09-04","close":3289.0},{"date":"2020-09-07","close":3349.0},{"date":"2020-09-08","close":3369.0},{"date":"2020-09-09","close":3315.0},{"date":"2020-09-10","close":3509.0},{"date":"2020-09-11","close":3383.0},{"date":"2020-09-14","close":3443.0},{"date":"2020-09-15","close":3455.0},{"date":"2020-09-16","close":3361.0},{"date":"2020-09-17","close":3389.0},{"date":"2020-09-18","close":3395.0},{"date":"2020-09-21","close":3355.0},{"date":"2020-09-22","close":3309.0},{"date":"2020-09-23","close":3215.0},{"date":"2020-09-24","close":3101.0},{"date":"2020-09-25","close":3101.0},{"date":"2020-09-28","close":3235.0},{"date":"2020-09-29","close":3289.0},{"date":"2020-10-05","close":3443.0},{"date":"2020-10-06","close":3455.0},{"date":"2020-10-07","close":3515.0},{"date":"2020-10-08","close":3535.0},{"date":"2020-10-12","close":3683.0},{"date":"2020-10-13","close":3669.0},{"date":"2020-10-14","close":3643.0},{"date":"2020-10-15","close":4729.0},{"date":"2020-10-16","close":4923.0},{"date":"2020-10-19","close":4937.0},{"date":"2020-10-20","close":4757.0},{"date":"2020-10-21","close":4557.0},{"date":"2020-10-22","close":4563.0},{"date":"2020-10-23","close":4383.0},{"date":"2020-10-26","close":4055.0},{"date":"2020-10-27","close":4175.0},{"date":"2020-10-28","close":4223.0},{"date":"2020-10-29","close":5484.0},{"date":"2020-10-30","close":4897.0},{"date":"2020-11-02","close":4797.0},{"date":"2020-11-03","close":4609.0},{"date":"2020-11-04","close":4563.0},{"date":"2020-11-05","close":4643.0},{"date":"2020-11-06","close":4763.0},{"date":"2020-11-09","close":4829.0},{"date":"2020-11-10","close":4629.0},{"date":"2020-11-11","close":4663.0},{"date":"2020-11-12","close":4529.0},{"date":"2020-11-13","close":4509.0},{"date":"2020-11-16","close":4609.0},{"date":"2020-11-17","close":4603.0},{"date":"2020-11-18","close":4683.0},{"date":"2020-11-19","close":4537.0},{"date":"2020-11-20","close":4637.0},{"date":"2020-11-23","close":4577.0},{"date":"2020-11-24","close":4809.0},{"date":"2020-11-25","close":5017.0},{"date":"2020-11-26","close":4843.0},{"date":"2020-11-27","close":5069.0},{"date":"2020-11-30","close":5338.0},{"date":"2020-12-01","close":5183.0},{"date":"2020-12-02","close":5243.0},{"date":"2020-12-03","close":5298.0},{"date":"2020-12-04","close":5370.0},{"date":"2020-12-07","close":5083.0},{"date":"2020-12-08","close":5117.0},{"date":"2020-12-09","close":5217.0},{"date":"2020-12-10","close":5063.0},{"date":"2020-12-11","close":4957.0},{"date":"2020-12-14","close":4829.0},{"date":"2020-12-15","close":4857.0},{"date":"2020-12-16","close":4923.0},{"date":"2020-12-17","close":5009.0},{"date":"2020-12-18","close":4849.0},{"date":"2020-12-21","close":4677.0},{"date":"2020-12-22","close":4475.0},{"date":"2020-12-23","close":4483.0},{"date":"2020-12-24","close":4523.0},{"date":"2020-12-28","close":4563.0},{"date":"2020-12-29","close":4669.0},{"date":"2020-12-30","close":4789.0},{"date":"2021-01-04","close":4763.0},{"date":"2021-01-05","close":4749.0},{"date":"2021-01-06","close":4737.0},{"date":"2021-01-07","close":4843.0},{"date":"2021-01-08","close":5043.0},{"date":"2021-01-11","close":4829.0},{"date":"2021-01-12","close":4863.0},{"date":"2021-01-13","close":4937.0},{"date":"2021-01-14","close":4903.0},{"date":"2021-01-15","close":4843.0},{"date":"2021-01-18","close":4603.0},{"date":"2021-01-19","close":4723.0},{"date":"2021-01-20","close":4977.0},{"date":"2021-01-21","close":5003.0},{"date":"2021-01-22","close":5057.0},{"date":"2021-01-25","close":4989.0},{"date":"2021-01-26","close":5298.0},{"date":"2021-01-27","close":5049.0},{"date":"2021-01-28","close":4863.0},{"date":"2021-01-29","close":4623.0},{"date":"2021-02-01","close":4617.0},{"date":"2021-02-02","close":4637.0},{"date":"2021-02-03","close":4783.0},{"date":"2021-02-04","close":4917.0},{"date":"2021-02-05","close":4797.0},{"date":"2021-02-08","close":4797.0},{"date":"2021-02-09","close":4843.0},{"date":"2021-02-10","close":4769.0},{"date":"2021-02-15","close":4843.0},{"date":"2021-02-16","close":4843.0},{"date":"2021-02-17","close":4989.0},{"date":"2021-02-18","close":5109.0},{"date":"2021-02-19","close":5249.0},{"date":"2021-02-22","close":5370.0},{"date":"2021-02-23","close":5129.0},{"date":"2021-02-24","close":4923.0},{"date":"2021-02-25","close":5089.0},{"date":"2021-02-26","close":4949.0},{"date":"2021-03-02","close":5189.0},{"date":"2021-03-03","close":5249.0},{"date":"2021-03-04","close":5358.0},{"date":"2021-03-05","close":5163.0},{"date":"2021-03-08","close":5077.0},{"date":"2021-03-09","close":5177.0},{"date":"2021-03-10","close":4977.0},{"date":"2021-03-11","close":5017.0},{"date":"2021-03-12","close":5330.0},{"date":"2021-03-15","close":5884.0},{"date":"2021-03-16","close":6064.0},{"date":"2021-03-17","close":6364.0},{"date":"2021-03-18","close":6212.0},{"date":"2021-03-19","close":6018.0},{"date":"2021-03-22","close":6498.0},{"date":"2021-03-23","close":6044.0},{"date":"2021-03-24","close":6072.0},{"date":"2021-03-25","close":5944.0},{"date":"2021-03-26","close":6098.0},{"date":"2021-03-29","close":6304.0},{"date":"2021-03-30","close":6752.0},{"date":"2021-03-31","close":6518.0},{"date":"2021-04-01","close":6792.0},{"date":"2021-04-02","close":8821.0},{"date":"2021-04-05","close":9367.0},{"date":"2021-04-06","close":11610.0},{"date":"2021-04-07","close":11610.0},{"date":"2021-04-08","close":12076.0},{"date":"2021-04-09","close":11224.0},{"date":"2021-04-12","close":11824.0},{"date":"2021-04-13","close":10624.0},{"date":"2021-04-14","close":10824.0},{"date":"2021-04-15","close":10083.0},{"date":"2021-04-16","close":9633.0},{"date":"2021-04-19","close":9293.0},{"date":"2021-04-20","close":9603.0},{"date":"2021-04-21","close":9663.0},{"date":"2021-04-22","close":9643.0},{"date":"2021-04-23","close":9053.0},{"date":"2021-04-26","close":8573.0},{"date":"2021-04-27","close":8603.0},{"date":"2021-04-28","close":8463.0},{"date":"2021-04-29","close":8423.0},{"date":"2021-04-30","close":7953.0},{"date":"2021-05-03","close":7752.0},{"date":"2021-05-04","close":7923.0},{"date":"2021-05-06","close":8413.0},{"date":"2021-05-07","close":8233.0},{"date":"2021-05-10","close":8003.0},{"date":"2021-05-11","close":7862.0},{"date":"2021-05-12","close":8343.0},{"date":"2021-05-13","close":7702.0},{"date":"2021-05-14","close":7692.0},{"date":"2021-05-17","close":7322.0},{"date":"2021-05-18","close":7602.0},{"date":"2021-05-20","close":7532.0},{"date":"2021-05-21","close":7412.0},{"date":"2021-05-24","close":7462.0},{"date":"2021-05-25","close":7572.0},{"date":"2021-05-26","close":7752.0},{"date":"2021-05-27","close":7862.0},{"date":"2021-05-28","close":8163.0},{"date":"2021-05-31","close":8273.0},{"date":"2021-06-01","close":8243.0},{"date":"2021-06-02","close":8643.0},{"date":"2021-06-03","close":8753.0},{"date":"2021-06-04","close":8753.0},{"date":"2021-06-07","close":8543.0},{"date":"2021-06-08","close":8413.0},{"date":"2021-06-09","close":7902.0},{"date":"2021-06-10","close":7933.0},{"date":"2021-06-11","close":7822.0},{"date":"2021-06-14","close":8163.0},{"date":"2021-06-15","close":8523.0},{"date":"2021-06-16","close":8583.0},{"date":"2021-06-17","close":8533.0},{"date":"2021-06-18","close":8433.0},{"date":"2021-06-21","close":8323.0},{"date":"2021-06-22","close":8323.0},{"date":"2021-06-23","close":8123.0},{"date":"2021-06-24","close":7953.0},{"date":"2021-06-25","close":8033.0},{"date":"2021-06-28","close":7973.0},{"date":"2021-06-29","close":8543.0},{"date":"2021-06-30","close":8583.0},{"date":"2021-07-01","close":8763.0},{"date":"2021-07-02","close":8583.0},{"date":"2021-07-05","close":8393.0},{"date":"2021-07-06","close":8393.0},{"date":"2021-07-07","close":8333.0},{"date":"2021-07-08","close":8193.0},{"date":"2021-07-09","close":8033.0},{"date":"2021-07-12","close":8153.0},{"date":"2021-07-13","close":8233.0},{"date":"2021-07-14","close":8193.0},{"date":"2021-07-15","close":8433.0},{"date":"2021-07-16","close":8213.0},{"date":"2021-07-19","close":8213.0},{"date":"2021-07-20","close":8093.0},{"date":"2021-07-21","close":8123.0},{"date":"2021-07-22","close":8043.0},{"date":"2021-07-23","close":8443.0},{"date":"2021-07-26","close":8473.0},{"date":"2021-07-27","close":8623.0},{"date":"2021-07-28","close":8263.0},{"date":"2021-07-29","close":8403.0},{"date":"2021-07-30","close":8143.0},{"date":"2021-08-02","close":8203.0},{"date":"2021-08-03","close":7562.0},{"date":"2021-08-04","close":7352.0},{"date":"2021-08-05","close":7432.0},{"date":"2021-08-06","close":7332.0},{"date":"2021-08-09","close":7332.0},{"date":"2021-08-10","close":7152.0},{"date":"2021-08-11","close":6782.0},{"date":"2021-08-12","close":6792.0},{"date":"2021-08-13","close":6652.0},{"date":"2021-08-17","close":6322.0},{"date":"2021-08-18","close":6572.0},{"date":"2021-08-19","close":6402.0},{"date":"2021-08-20","close":5992.0},{"date":"2021-08-23","close":6382.0},{"date":"2021-08-24","close":6532.0},{"date":"2021-08-25","close":6532.0},{"date":"2021-08-26","close":6512.0},{"date":"2021-08-27","close":6562.0},{"date":"2021-08-30","close":6542.0},{"date":"2021-08-31","close":6522.0},{"date":"2021-09-01","close":6622.0},{"date":"2021-09-02","close":6672.0},{"date":"2021-09-03","close":6842.0},{"date":"2021-09-06","close":6782.0},{"date":"2021-09-07","close":6782.0},{"date":"2021-09-08","close":6552.0},{"date":"2021-09-09","close":6432.0},{"date":"2021-09-10","close":6472.0},{"date":"2021-09-13","close":6312.0},{"date":"2021-09-14","close":6362.0},{"date":"2021-09-15","close":6352.0},{"date":"2021-09-16","close":6302.0},{"date":"2021-09-17","close":6262.0},{"date":"2021-09-23","close":6072.0},{"date":"2021-09-24","close":6112.0},{"date":"2021-09-27","close":6192.0},{"date":"2021-09-28","close":5982.0},{"date":"2021-09-29","close":5922.0},{"date":"2021-09-30","close":5842.0},{"date":"2021-10-01","close":5602.0},{"date":"2021-10-05","close":5442.0},{"date":"2021-10-06","close":5282.0},{"date":"2021-10-07","close":5592.0},{"date":"2021-10-08","close":5702.0},{"date":"2021-10-12","close":5512.0},{"date":"2021-10-13","close":5552.0},{"date":"2021-10-14","close":5682.0},{"date":"2021-10-15","close":5932.0},{"date":"2021-10-18","close":5902.0},{"date":"2021-10-19","close":6082.0},{"date":"2021-10-20","close":5962.0},{"date":"2021-10-21","close":6352.0},{"date":"2021-10-22","close":6112.0},{"date":"2021-10-25","close":5982.0},{"date":"2021-10-26","close":6022.0},{"date":"2021-10-27","close":5852.0},{"date":"2021-10-28","close":5752.0},{"date":"2021-10-29","close":5792.0},{"date":"2021-11-01","close":5772.0},{"date":"2021-11-02","close":5872.0},{"date":"2021-11-03","close":5842.0},{"date":"2021-11-04","close":5622.0},{"date":"2021-11-05","close":5562.0},{"date":"2021-11-08","close":5972.0},{"date":"2021-11-09","close":6062.0},{"date":"2021-11-10","close":5912.0},{"date":"2021-11-11","close":5712.0},{"date":"2021-11-12","close":5842.0},{"date":"2021-11-15","close":5942.0},{"date":"2021-11-16","close":5852.0},{"date":"2021-11-17","close":5702.0},{"date":"2021-11-18","close":5742.0},{"date":"2021-11-19","close":5652.0},{"date":"2021-11-22","close":5502.0},{"date":"2021-11-23","close":5462.0},{"date":"2021-11-24","close":5422.0},{"date":"2021-11-25","close":5292.0},{"date":"2021-11-26","close":5241.0},{"date":"2021-11-29","close":5091.0},{"date":"2021-11-30","close":4701.0},{"date":"2021-12-01","close":4971.0},{"date":"2021-12-02","close":5091.0},{"date":"2021-12-03","close":5201.0},{"date":"2021-12-06","close":5201.0},{"date":"2021-12-07","close":5241.0},{"date":"2021-12-08","close":5241.0},{"date":"2021-12-09","close":5292.0},{"date":"2021-12-10","close":5312.0},{"date":"2021-12-13","close":5221.0},{"date":"2021-12-14","close":5251.0},{"date":"2021-12-15","close":5181.0},{"date":"2021-12-16","close":5241.0},{"date":"2021-12-17","close":5292.0},{"date":"2021-12-20","close":5121.0},{"date":"2021-12-21","close":5131.0},{"date":"2021-12-22","close":5171.0},{"date":"2021-12-23","close":5191.0},{"date":"2021-12-24","close":5261.0},{"date":"2021-12-27","close":5362.0},{"date":"2021-12-28","close":5292.0},{"date":"2021-12-29","close":5352.0},{"date":"2021-12-30","close":5352.0},{"date":"2022-01-03","close":5462.0},{"date":"2022-01-04","close":5462.0},{"date":"2022-01-05","close":5432.0},{"date":"2022-01-06","close":5322.0},{"date":"2022-01-07","close":5612.0},{"date":"2022-01-10","close":5772.0},{"date":"2022-01-11","close":5532.0},{"date":"2022-01-12","close":5522.0},{"date":"2022-01-13","close":5432.0},{"date":"2022-01-14","close":5462.0},{"date":"2022-01-17","close":5251.0},{"date":"2022-01-18","close":5211.0},{"date":"2022-01-19","close":5071.0},{"date":"2022-01-20","close":5241.0},{"date":"2022-01-21","close":5241.0},{"date":"2022-01-24","close":5021.0},{"date":"2022-01-25","close":4591.0},{"date":"2022-01-26","close":4661.0},{"date":"2022-01-27","close":4511.0},{"date":"2022-01-28","close":4721.0},{"date":"2022-02-03","close":4881.0},{"date":"2022-02-04","close":4911.0},{"date":"2022-02-07","close":5011.0},{"date":"2022-02-08","close":5031.0},{"date":"2022-02-09","close":5171.0},{"date":"2022-02-10","close":5051.0},{"date":"2022-02-11","close":5101.0},{"date":"2022-02-14","close":4761.0},{"date":"2022-02-15","close":4651.0},{"date":"2022-02-16","close":4901.0},{"date":"2022-02-17","close":4981.0},{"date":"2022-02-18","close":5021.0},{"date":"2022-02-21","close":5071.0},{"date":"2022-02-22","close":4921.0},{"date":"2022-02-23","close":4951.0},{"date":"2022-02-24","close":4671.0},{"date":"2022-02-25","close":4741.0},{"date":"2022-02-28","close":4881.0},{"date":"2022-03-02","close":4971.0},{"date":"2022-03-03","close":5061.0},{"date":"2022-03-04","close":5111.0},{"date":"2022-03-07","close":4941.0},{"date":"2022-03-08","close":4851.0},{"date":"2022-03-10","close":4991.0},{"date":"2022-03-11","close":5171.0},{"date":"2022-03-14","close":5261.0},{"date":"2022-03-15","close":5141.0},{"date":"2022-03-16","close":5201.0},{"date":"2022-03-17","close":5332.0},{"date":"2022-03-18","close":5402.0},{"date":"2022-03-21","close":5352.0},{"date":"2022-03-22","close":5462.0},{"date":"2022-03-23","close":5392.0},{"date":"2022-03-24","close":5442.0},{"date":"2022-03-25","close":5422.0},{"date":"2022-03-28","close":5482.0},{"date":"2022-03-29","close":5432.0},{"date":"2022-03-30","close":5522.0},{"date":"2022-03-31","close":5542.0},{"date":"2022-04-01","close":5562.0},{"date":"2022-04-04","close":5652.0},{"date":"2022-04-05","close":5622.0},{"date":"2022-04-06","close":5492.0},{"date":"2022-04-07","close":5231.0},{"date":"2022-04-08","close":5282.0},{"date":"2022-04-11","close":5161.0},{"date":"2022-04-12","close":5091.0},{"date":"2022-04-13","close":5161.0},{"date":"2022-04-14","close":5141.0},{"date":"2022-04-15","close":5081.0},{"date":"2022-04-18","close":5061.0},{"date":"2022-04-19","close":5151.0},{"date":"2022-04-20","close":5201.0},{"date":"2022-04-21","close":5261.0},{"date":"2022-04-22","close":5171.0},{"date":"2022-04-25","close":5001.0},{"date":"2022-04-26","close":5071.0},{"date":"2022-04-27","close":5001.0},{"date":"2022-04-28","close":5031.0},{"date":"2022-04-29","close":5091.0},{"date":"2022-05-02","close":5272.0},{"date":"2022-05-03","close":5312.0},{"date":"2022-05-04","close":5241.0},{"date":"2022-05-06","close":5362.0},{"date":"2022-05-09","close":5472.0},{"date":"2022-05-10","close":5642.0},{"date":"2022-05-11","close":5552.0},{"date":"2022-05-12","close":5121.0},{"date":"2022-05-13","close":5101.0},{"date":"2022-05-16","close":5081.0},{"date":"2022-05-17","close":5001.0},{"date":"2022-05-18","close":4901.0},{"date":"2022-05-19","close":4801.0},{"date":"2022-05-20","close":4831.0},{"date":"2022-05-23","close":4841.0},{"date":"2022-05-24","close":4841.0},{"date":"2022-05-25","close":4891.0},{"date":"2022-05-26","close":4811.0},{"date":"2022-05-27","close":4821.0},{"date":"2022-05-30","close":4841.0},{"date":"2022-05-31","close":4821.0},{"date":"2022-06-02","close":4811.0},{"date":"2022-06-03","close":4851.0},{"date":"2022-06-07","close":4801.0},{"date":"2022-06-08","close":4771.0},{"date":"2022-06-09","close":4681.0},{"date":"2022-06-10","close":4661.0},{"date":"2022-06-13","close":4391.0},{"date":"2022-06-14","close":5702.0},{"date":"2022-06-15","close":7412.0},{"date":"2022-06-16","close":5812.0},{"date":"2022-06-17","close":5442.0},{"date":"2022-06-20","close":4841.0},{"date":"2022-06-21","close":4961.0},{"date":"2022-06-22","close":4901.0},{"date":"2022-06-23","close":5001.0},{"date":"2022-06-24","close":5352.0},{"date":"2022-06-27","close":5852.0},{"date":"2022-06-28","close":6902.0},{"date":"2022-06-29","close":6042.0},{"date":"2022-06-30","close":5662.0},{"date":"2022-07-01","close":4991.0},{"date":"2022-07-04","close":4801.0},{"date":"2022-07-05","close":4941.0},{"date":"2022-07-06","close":5001.0},{"date":"2022-07-07","close":5021.0},{"date":"2022-07-08","close":5161.0},{"date":"2022-07-11","close":5001.0},{"date":"2022-07-12","close":4791.0},{"date":"2022-07-13","close":4561.0},{"date":"2022-07-14","close":4501.0},{"date":"2022-07-15","close":4351.0},{"date":"2022-07-18","close":4481.0},{"date":"2022-07-19","close":4501.0},{"date":"2022-07-20","close":4571.0},{"date":"2022-07-21","close":4661.0},{"date":"2022-07-22","close":4891.0},{"date":"2022-07-25","close":4741.0},{"date":"2022-07-26","close":4851.0},{"date":"2022-07-27","close":5011.0},{"date":"2022-07-28","close":4801.0},{"date":"2022-07-29","close":4951.0},{"date":"2022-08-01","close":4961.0},{"date":"2022-08-02","close":4961.0},{"date":"2022-08-03","close":4901.0},{"date":"2022-08-04","close":4881.0},{"date":"2022-08-05","close":4861.0},{"date":"2022-08-08","close":4871.0},{"date":"2022-08-09","close":4801.0},{"date":"2022-08-10","close":4641.0},{"date":"2022-08-11","close":4701.0},{"date":"2022-08-12","close":4791.0},{"date":"2022-08-16","close":4751.0},{"date":"2022-08-17","close":4761.0},{"date":"2022-08-18","close":4841.0},{"date":"2022-08-19","close":4751.0},{"date":"2022-08-22","close":4571.0},{"date":"2022-08-23","close":4401.0},{"date":"2022-08-24","close":4601.0},{"date":"2022-08-25","close":4571.0},{"date":"2022-08-26","close":4521.0},{"date":"2022-08-29","close":4331.0},{"date":"2022-08-30","close":4401.0},{"date":"2022-08-31","close":4411.0},{"date":"2022-09-01","close":4281.0},{"date":"2022-09-02","close":4271.0},{"date":"2022-09-05","close":4211.0},{"date":"2022-09-06","close":4881.0},{"date":"2022-09-07","close":4781.0},{"date":"2022-09-08","close":4681.0},{"date":"2022-09-13","close":4781.0},{"date":"2022-09-14","close":4621.0},{"date":"2022-09-15","close":4651.0},{"date":"2022-09-16","close":4401.0},{"date":"2022-09-19","close":4221.0},{"date":"2022-09-20","close":4291.0},{"date":"2022-09-21","close":4271.0},{"date":"2022-09-22","close":4031.0},{"date":"2022-09-23","close":3901.0},{"date":"2022-09-26","close":3601.0},{"date":"2022-09-27","close":3631.0},{"date":"2022-09-28","close":3391.0},{"date":"2022-09-29","close":3441.0},{"date":"2022-09-30","close":3501.0},{"date":"2022-10-04","close":3591.0},{"date":"2022-10-05","close":3531.0},{"date":"2022-10-06","close":3641.0},{"date":"2022-10-07","close":3621.0},{"date":"2022-10-11","close":3381.0},{"date":"2022-10-12","close":3411.0},{"date":"2022-10-13","close":3171.0},{"date":"2022-10-14","close":3311.0},{"date":"2022-10-17","close":3391.0},{"date":"2022-10-18","close":3501.0},{"date":"2022-10-19","close":3441.0},{"date":"2022-10-20","close":3451.0},{"date":"2022-10-21","close":3421.0},{"date":"2022-10-24","close":3451.0},{"date":"2022-10-25","close":3531.0},{"date":"2022-10-26","close":3531.0},{"date":"2022-10-27","close":3621.0},{"date":"2022-10-28","close":3521.0},{"date":"2022-10-31","close":3651.0},{"date":"2022-11-01","close":3631.0},{"date":"2022-11-02","close":3641.0},{"date":"2022-11-03","close":3591.0},{"date":"2022-11-04","close":3571.0},{"date":"2022-11-07","close":3711.0},{"date":"2022-11-08","close":3701.0},{"date":"2022-11-09","close":3701.0},{"date":"2022-11-10","close":3621.0},{"date":"2022-11-11","close":3711.0},{"date":"2022-11-14","close":3731.0},{"date":"2022-11-15","close":3771.0},{"date":"2022-11-16","close":3701.0},{"date":"2022-11-17","close":3621.0},{"date":"2022-11-18","close":3581.0},{"date":"2022-11-21","close":3471.0},{"date":"2022-11-22","close":3501.0},{"date":"2022-11-23","close":3521.0},{"date":"2022-11-24","close":3581.0},{"date":"2022-11-25","close":3611.0},{"date":"2022-11-28","close":3471.0},{"date":"2022-11-29","close":3511.0},{"date":"2022-11-30","close":3531.0},{"date":"2022-12-01","close":3581.0},{"date":"2022-12-02","close":3601.0},{"date":"2022-12-05","close":3561.0},{"date":"2022-12-06","close":3491.0},{"date":"2022-12-07","close":3441.0},{"date":"2022-12-08","close":3431.0},{"date":"2022-12-09","close":3471.0},{"date":"2022-12-12","close":3451.0},{"date":"2022-12-13","close":3431.0},{"date":"2022-12-14","close":3531.0},{"date":"2022-12-15","close":3571.0},{"date":"2022-12-16","close":3561.0},{"date":"2022-12-19","close":3641.0},{"date":"2022-12-20","close":3621.0},{"date":"2022-12-21","close":3601.0},{"date":"2022-12-22","close":3561.0},{"date":"2022-12-23","close":3441.0},{"date":"2022-12-26","close":3341.0},{"date":"2022-12-27","close":3321.0},{"date":"2022-12-28","close":3301.0},{"date":"2022-12-29","close":3311.0},{"date":"2023-01-02","close":3281.0},{"date":"2023-01-03","close":3211.0},{"date":"2023-01-04","close":3261.0},{"date":"2023-01-05","close":3351.0},{"date":"2023-01-06","close":3431.0},{"date":"2023-01-09","close":3521.0},{"date":"2023-01-10","close":3401.0},{"date":"2023-01-11","close":3421.0},{"date":"2023-01-12","close":3391.0},{"date":"2023-01-13","close":3411.0},{"date":"2023-01-16","close":3531.0},{"date":"2023-01-17","close":3491.0},{"date":"2023-01-18","close":3521.0},{"date":"2023-01-19","close":3521.0},{"date":"2023-01-20","close":3511.0},{"date":"2023-01-25","close":3577.0},{"date":"2023-01-26","close":3579.0},{"date":"2023-01-27","close":3585.0},{"date":"2023-01-30","close":3585.0},{"date":"2023-01-31","close":3611.0},{"date":"2023-02-01","close":3607.0},{"date":"2023-02-02","close":3657.0},{"date":"2023-02-03","close":3659.0},{"date":"2023-02-06","close":3695.0},{"date":"2023-02-07","close":3885.0},{"date":"2023-02-08","close":4161.0},{"date":"2023-02-09","close":4271.0},{"date":"2023-02-10","close":4051.0},{"date":"2023-02-13","close":4041.0},{"date":"2023-02-14","close":3995.0},{"date":"2023-02-15","close":3951.0},{"date":"2023-02-16","close":4151.0},{"date":"2023-02-17","close":3987.0},{"date":"2023-02-20","close":3987.0},{"date":"2023-02-21","close":3969.0},{"date":"2023-02-22","close":3991.0},{"date":"2023-02-23","close":3967.0},{"date":"2023-02-24","close":3843.0},{"date":"2023-02-27","close":3819.0},{"date":"2023-02-28","close":3839.0},{"date":"2023-03-02","close":3771.0},{"date":"2023-03-03","close":3897.0},{"date":"2023-03-06","close":3919.0},{"date":"2023-03-07","close":3875.0},{"date":"2023-03-08","close":3763.0},{"date":"2023-03-09","close":3771.0},{"date":"2023-03-10","close":3649.0},{"date":"2023-03-13","close":3635.0},{"date":"2023-03-14","close":3477.0},{"date":"2023-03-15","close":3573.0},{"date":"2023-03-16","close":3537.0},{"date":"2023-03-17","close":3667.0},{"date":"2023-03-20","close":3689.0},{"date":"2023-03-21","close":3603.0},{"date":"2023-03-22","close":3599.0},{"date":"2023-03-23","close":3521.0},{"date":"2023-03-24","close":3625.0},{"date":"2023-03-27","close":3559.0},{"date":"2023-03-28","close":3617.0},{"date":"2023-03-29","close":3669.0},{"date":"2023-03-30","close":3761.0},{"date":"2023-03-31","close":3707.0},{"date":"2023-04-03","close":3681.0},{"date":"2023-04-04","close":3713.0},{"date":"2023-04-05","close":3715.0},{"date":"2023-04-06","close":3619.0},{"date":"2023-04-07","close":3633.0},{"date":"2023-04-10","close":3635.0},{"date":"2023-04-11","close":3621.0},{"date":"2023-04-12","close":3623.0},{"date":"2023-04-13","close":3617.0},{"date":"2023-04-14","close":3637.0},{"date":"2023-04-17","close":3655.0},{"date":"2023-04-18","close":3603.0},{"date":"2023-04-19","close":3621.0},{"date":"2023-04-20","close":3543.0},{"date":"2023-04-21","close":3451.0},{"date":"2023-04-24","close":3341.0},{"date":"2023-04-25","close":3275.0},{"date":"2023-04-26","close":3271.0},{"date":"2023-04-27","close":3237.0},{"date":"2023-04-28","close":3227.0},{"date":"2023-05-02","close":3299.0},{"date":"2023-05-03","close":3313.0},{"date":"2023-05-04","close":3263.0},{"date":"2023-05-08","close":3291.0},{"date":"2023-05-09","close":3249.0},{"date":"2023-05-10","close":3239.0},{"date":"2023-05-11","close":3215.0},{"date":"2023-05-12","close":3181.0},{"date":"2023-05-15","close":3127.0},{"date":"2023-05-16","close":3151.0},{"date":"2023-05-17","close":3201.0},{"date":"2023-05-18","close":3207.0},{"date":"2023-05-19","close":3251.0},{"date":"2023-05-22","close":3251.0},{"date":"2023-05-23","close":3269.0},{"date":"2023-05-24","close":3251.0},{"date":"2023-05-25","close":3221.0},{"date":"2023-05-26","close":3231.0},{"date":"2023-05-30","close":3251.0},{"date":"2023-05-31","close":3201.0},{"date":"2023-06-01","close":3227.0},{"date":"2023-06-02","close":3227.0},{"date":"2023-06-05","close":3253.0},{"date":"2023-06-07","close":3251.0},{"date":"2023-06-08","close":3217.0},{"date":"2023-06-09","close":3241.0},{"date":"2023-06-12","close":3237.0},{"date":"2023-06-13","close":3255.0},{"date":"2023-06-14","close":3179.0},{"date":"2023-06-15","close":3157.0},{"date":"2023-06-16","close":3181.0},{"date":"2023-06-19","close":3183.0},{"date":"2023-06-20","close":3207.0},{"date":"2023-06-21","close":3199.0},{"date":"2023-06-22","close":3167.0},{"date":"2023-06-23","close":3179.0},{"date":"2023-06-26","close":3161.0},{"date":"2023-06-27","close":3169.0},{"date":"2023-06-28","close":3153.0},{"date":"2023-06-29","close":3135.0},{"date":"2023-06-30","close":3135.0},{"date":"2023-07-03","close":3141.0},{"date":"2023-07-04","close":3115.0},{"date":"2023-07-05","close":3105.0},{"date":"2023-07-06","close":3039.0},{"date":"2023-07-07","close":2999.0},{"date":"2023-07-10","close":2981.0},{"date":"2023-07-11","close":3013.0},{"date":"2023-07-12","close":3037.0},{"date":"2023-07-13","close":3071.0},{"date":"2023-07-14","close":3073.0},{"date":"2023-07-17","close":3077.0},{"date":"2023-07-18","close":2997.0},{"date":"2023-07-19","close":2971.0},{"date":"2023-07-20","close":2971.0},{"date":"2023-07-21","close":2965.0},{"date":"2023-07-24","close":2889.0},{"date":"2023-07-25","close":2839.0},{"date":"2023-07-26","close":2653.0},{"date":"2023-07-27","close":2741.0},{"date":"2023-07-28","close":2841.0},{"date":"2023-07-31","close":2835.0},{"date":"2023-08-01","close":2999.0},{"date":"2023-08-02","close":2935.0},{"date":"2023-08-03","close":2925.0},{"date":"2023-08-04","close":2981.0},{"date":"2023-08-07","close":3041.0},{"date":"2023-08-08","close":3005.0},{"date":"2023-08-09","close":3003.0},{"date":"2023-08-10","close":3015.0},{"date":"2023-08-11","close":2983.0},{"date":"2023-08-14","close":2915.0},{"date":"2023-08-16","close":2805.0},{"date":"2023-08-17","close":2731.0},{"date":"2023-08-18","close":2723.0},{"date":"2023-08-21","close":2701.0},{"date":"2023-08-22","close":2689.0},{"date":"2023-08-23","close":2671.0},{"date":"2023-08-24","close":2821.0},{"date":"2023-08-25","close":2727.0},{"date":"2023-08-28","close":2791.0},{"date":"2023-08-29","close":2831.0},{"date":"2023-08-30","close":2819.0},{"date":"2023-08-31","close":2811.0},{"date":"2023-09-01","close":2769.0},{"date":"2023-09-04","close":2787.0},{"date":"2023-09-05","close":2781.0},{"date":"2023-09-06","close":2785.0},{"date":"2023-09-07","close":2719.0},{"date":"2023-09-08","close":2713.0},{"date":"2023-09-11","close":2709.0},{"date":"2023-09-12","close":2671.0},{"date":"2023-09-13","close":2626.0},{"date":"2023-09-14","close":2719.0},{"date":"2023-09-15","close":2745.0},{"date":"2023-09-18","close":2809.0},{"date":"2023-09-19","close":2745.0},{"date":"2023-09-20","close":2697.0},{"date":"2023-09-21","close":2681.0},{"date":"2023-09-22","close":2645.0},{"date":"2023-09-25","close":2606.0},{"date":"2023-09-26","close":2498.0},{"date":"2023-09-27","close":2500.0},{"date":"2023-10-04","close":2424.0},{"date":"2023-10-05","close":2408.0},{"date":"2023-10-06","close":2516.0},{"date":"2023-10-10","close":2508.0},{"date":"2023-10-11","close":2490.0},{"date":"2023-10-12","close":2510.0},{"date":"2023-10-13","close":2486.0},{"date":"2023-10-16","close":2450.0},{"date":"2023-10-17","close":2466.0},{"date":"2023-10-18","close":2450.0},{"date":"2023-10-19","close":2394.0},{"date":"2023-10-20","close":2314.0},{"date":"2023-10-23","close":2264.0},{"date":"2023-10-24","close":2348.0},{"date":"2023-10-25","close":2348.0},{"date":"2023-10-26","close":2300.0},{"date":"2023-10-27","close":2276.0},{"date":"2023-10-30","close":2292.0},{"date":"2023-10-31","close":2276.0},{"date":"2023-11-01","close":2330.0},{"date":"2023-11-02","close":2390.0},{"date":"2023-11-03","close":2442.0},{"date":"2023-11-06","close":2496.0},{"date":"2023-11-07","close":2466.0},{"date":"2023-11-08","close":2482.0},{"date":"2023-11-09","close":2482.0},{"date":"2023-11-10","close":2422.0},{"date":"2023-11-13","close":2422.0},{"date":"2023-11-14","close":2420.0},{"date":"2023-11-15","close":2424.0},{"date":"2023-11-16","close":2464.0},{"date":"2023-11-17","close":2466.0},{"date":"2023-11-20","close":2474.0},{"date":"2023-11-21","close":2506.0},{"date":"2023-11-22","close":2506.0},{"date":"2023-11-23","close":2512.0},{"date":"2023-11-24","close":2510.0},{"date":"2023-11-27","close":2584.0},{"date":"2023-11-28","close":2594.0},{"date":"2023-11-29","close":2590.0},{"date":"2023-11-30","close":2540.0},{"date":"2023-12-01","close":2550.0},{"date":"2023-12-04","close":2663.0},{"date":"2023-12-05","close":2594.0},{"date":"2023-12-06","close":2677.0},{"date":"2023-12-07","close":2655.0},{"date":"2023-12-08","close":2632.0},{"date":"2023-12-11","close":2616.0},{"date":"2023-12-12","close":2645.0},{"date":"2023-12-13","close":2608.0},{"date":"2023-12-14","close":2620.0},{"date":"2023-12-15","close":2645.0},{"date":"2023-12-18","close":2602.0},{"date":"2023-12-19","close":2620.0},{"date":"2023-12-20","close":2719.0},{"date":"2023-12-21","close":2771.0},{"date":"2023-12-22","close":2771.0},{"date":"2023-12-26","close":2793.0},{"date":"2023-12-27","close":2753.0},{"date":"2023-12-28","close":2807.0},{"date":"2024-01-02","close":2817.0},{"date":"2024-01-03","close":2779.0},{"date":"2024-01-04","close":2793.0},{"date":"2024-01-05","close":2823.0},{"date":"2024-01-08","close":2815.0},{"date":"2024-01-09","close":2831.0},{"date":"2024-01-10","close":2823.0},{"date":"2024-01-11","close":3081.0},{"date":"2024-01-12","close":2771.0},{"date":"2024-01-15","close":2769.0},{"date":"2024-01-16","close":2725.0},{"date":"2024-01-17","close":2639.0},{"date":"2024-01-18","close":2669.0},{"date":"2024-01-19","close":2671.0},{"date":"2024-01-22","close":2771.0},{"date":"2024-01-23","close":2789.0},{"date":"2024-01-24","close":2727.0},{"date":"2024-01-25","close":2649.0},{"date":"2024-01-26","close":2663.0},{"date":"2024-01-29","close":2635.0},{"date":"2024-01-30","close":2620.0},{"date":"2024-01-31","close":2552.0},{"date":"2024-02-01","close":2536.0},{"date":"2024-02-02","close":2630.0},{"date":"2024-02-05","close":2632.0},{"date":"2024-02-06","close":2614.0},{"date":"2024-02-07","close":2620.0},{"date":"2024-02-08","close":2620.0},{"date":"2024-02-13","close":2695.0},{"date":"2024-02-14","close":2701.0},{"date":"2024-02-15","close":2781.0},{"date":"2024-02-16","close":2791.0},{"date":"2024-02-19","close":2795.0},{"date":"2024-02-20","close":2849.0},{"date":"2024-02-21","close":2827.0},{"date":"2024-02-22","close":2803.0},{"date":"2024-02-23","close":2787.0},{"date":"2024-02-26","close":2803.0},{"date":"2024-02-27","close":2769.0},{"date":"2024-02-28","close":2727.0},{"date":"2024-02-29","close":2793.0},{"date":"2024-03-04","close":2763.0},{"date":"2024-03-05","close":2759.0},{"date":"2024-03-06","close":2743.0},{"date":"2024-03-07","close":2653.0},{"date":"2024-03-08","close":2655.0},{"date":"2024-03-11","close":2687.0},{"date":"2024-03-12","close":2677.0},{"date":"2024-03-13","close":2691.0},{"date":"2024-03-14","close":2681.0},{"date":"2024-03-15","close":2673.0},{"date":"2024-03-18","close":2703.0},{"date":"2024-03-19","close":2681.0},{"date":"2024-03-20","close":2681.0},{"date":"2024-03-21","close":2695.0},{"date":"2024-03-22","close":2703.0},{"date":"2024-03-25","close":2681.0},{"date":"2024-03-26","close":2691.0},{"date":"2024-03-27","close":2663.0},{"date":"2024-03-28","close":2643.0},{"date":"2024-03-29","close":2645.0},{"date":"2024-04-01","close":2715.0},{"date":"2024-04-02","close":2671.0},{"date":"2024-04-03","close":2647.0},{"date":"2024-04-04","close":2649.0},{"date":"2024-04-05","close":2643.0},{"date":"2024-04-08","close":2632.0},{"date":"2024-04-09","close":2624.0},{"date":"2024-04-11","close":2584.0},{"date":"2024-04-12","close":2588.0},{"date":"2024-04-15","close":2586.0},{"date":"2024-04-16","close":2514.0},{"date":"2024-04-17","close":2508.0},{"date":"2024-04-18","close":2530.0},{"date":"2024-04-19","close":2516.0},{"date":"2024-04-22","close":2516.0},{"date":"2024-04-23","close":2510.0},{"date":"2024-04-24","close":2562.0},{"date":"2024-04-25","close":2552.0},{"date":"2024-04-26","close":2550.0},{"date":"2024-04-29","close":2564.0},{"date":"2024-04-30","close":2568.0},{"date":"2024-05-02","close":2560.0},{"date":"2024-05-03","close":2548.0},{"date":"2024-05-07","close":2564.0},{"date":"2024-05-08","close":2598.0},{"date":"2024-05-09","close":2608.0},{"date":"2024-05-10","close":2711.0},{"date":"2024-05-13","close":2657.0},{"date":"2024-05-14","close":2653.0},{"date":"2024-05-16","close":2626.0},{"date":"2024-05-17","close":2584.0},{"date":"2024-05-20","close":2568.0},{"date":"2024-05-21","close":2584.0},{"date":"2024-05-22","close":2596.0},{"date":"2024-05-23","close":2596.0},{"date":"2024-05-24","close":2592.0},{"date":"2024-05-27","close":2582.0},{"date":"2024-05-28","close":2546.0},{"date":"2024-05-29","close":2556.0},{"date":"2024-05-30","close":2538.0},{"date":"2024-05-31","close":2524.0},{"date":"2024-06-03","close":2466.0},{"date":"2024-06-04","close":2474.0},{"date":"2024-06-05","close":2472.0},{"date":"2024-06-07","close":2478.0},{"date":"2024-06-10","close":2478.0},{"date":"2024-06-11","close":2470.0},{"date":"2024-06-12","close":2494.0},{"date":"2024-06-13","close":2524.0},{"date":"2024-06-14","close":2512.0},{"date":"2024-06-17","close":2476.0},{"date":"2024-06-18","close":2474.0},{"date":"2024-06-19","close":2458.0},{"date":"2024-06-20","close":2458.0},{"date":"2024-06-21","close":2440.0},{"date":"2024-06-24","close":2388.0},{"date":"2024-06-25","close":2386.0},{"date":"2024-06-26","close":2396.0},{"date":"2024-06-27","close":2372.0},{"date":"2024-06-28","close":2346.0},{"date":"2024-07-01","close":2368.0},{"date":"2024-07-02","close":2358.0},{"date":"2024-07-03","close":2334.0},{"date":"2024-07-04","close":2316.0},{"date":"2024-07-05","close":2316.0},{"date":"2024-07-08","close":2314.0},{"date":"2024-07-09","close":2332.0},{"date":"2024-07-10","close":2338.0},{"date":"2024-07-11","close":2366.0},{"date":"2024-07-12","close":2364.0},{"date":"2024-07-15","close":2360.0},{"date":"2024-07-16","close":2360.0},{"date":"2024-07-17","close":2368.0},{"date":"2024-07-18","close":2362.0},{"date":"2024-07-19","close":2364.0},{"date":"2024-07-22","close":2352.0},{"date":"2024-07-23","close":2346.0},{"date":"2024-07-24","close":2334.0},{"date":"2024-07-25","close":2272.0},{"date":"2024-07-26","close":2298.0},{"date":"2024-07-29","close":2298.0},{"date":"2024-07-30","close":2322.0},{"date":"2024-07-31","close":2308.0},{"date":"2024-08-01","close":2316.0},{"date":"2024-08-02","close":2266.0},{"date":"2024-08-05","close":2024.0},{"date":"2024-08-06","close":2058.0},{"date":"2024-08-07","close":2090.0},{"date":"2024-08-08","close":2110.0},{"date":"2024-08-09","close":2156.0},{"date":"2024-08-12","close":2160.0},{"date":"2024-08-13","close":2170.0},{"date":"2024-08-14","close":2176.0},{"date":"2024-08-16","close":2208.0},{"date":"2024-08-19","close":2182.0},{"date":"2024-08-20","close":2184.0},{"date":"2024-08-21","close":2182.0},{"date":"2024-08-22","close":2196.0},{"date":"2024-08-23","close":2190.0},{"date":"2024-08-26","close":2190.0},{"date":"2024-08-27","close":2192.0},{"date":"2024-08-28","close":2198.0},{"date":"2024-08-29","close":2192.0},{"date":"2024-08-30","close":2188.0},{"date":"2024-09-02","close":2170.0},{"date":"2024-09-03","close":2138.0},{"date":"2024-09-04","close":2078.0},{"date":"2024-09-05","close":2058.0},{"date":"2024-09-06","close":1992.0},{"date":"2024-09-09","close":1988.0},{"date":"2024-09-10","close":1994.0},{"date":"2024-09-11","close":1982.0},{"date":"2024-09-12","close":2058.0},{"date":"2024-09-13","close":2044.0},{"date":"2024-09-19","close":2056.0},{"date":"2024-09-20","close":2116.0},{"date":"2024-09-23","close":2110.0},{"date":"2024-09-24","close":2116.0},{"date":"2024-09-25","close":2142.0},{"date":"2024-09-26","close":2158.0},{"date":"2024-09-27","close":2126.0},{"date":"2024-09-30","close":2096.0},{"date":"2024-10-02","close":2080.0},{"date":"2024-10-04","close":2086.0},{"date":"2024-10-07","close":2096.0},{"date":"2024-10-08","close":2100.0},{"date":"2024-10-10","close":2082.0},{"date":"2024-10-11","close":2088.0},{"date":"2024-10-14","close":2092.0},{"date":"2024-10-15","close":2086.0},{"date":"2024-10-16","close":2082.0},{"date":"2024-10-17","close":2080.0},{"date":"2024-10-18","close":2060.0},{"date":"2024-10-21","close":2006.0},{"date":"2024-10-22","close":1996.0},{"date":"2024-10-23","close":2004.0},{"date":"2024-10-24","close":2006.0},{"date":"2024-10-25","close":1978.0},{"date":"2024-10-28","close":1986.0},{"date":"2024-10-29","close":2002.0},{"date":"2024-10-30","close":2016.0},{"date":"2024-10-31","close":2002.0},{"date":"2024-11-01","close":1972.0},{"date":"2024-11-04","close":1986.0},{"date":"2024-11-05","close":2002.0},{"date":"2024-11-06","close":2008.0},{"date":"2024-11-07","close":2000.0},{"date":"2024-11-08","close":2000.0},{"date":"2024-11-11","close":1994.0},{"date":"2024-11-12","close":1954.0},{"date":"2024-11-13","close":1802.0},{"date":"2024-11-14","close":1778.0},{"date":"2024-11-15","close":1728.0},{"date":"2024-11-18","close":1738.0},{"date":"2024-11-19","close":1744.0},{"date":"2024-11-20","close":1738.0},{"date":"2024-11-21","close":1754.0},{"date":"2024-11-22","close":1778.0},{"date":"2024-11-25","close":1788.0},{"date":"2024-11-26","close":1794.0},{"date":"2024-11-27","close":1788.0},{"date":"2024-11-28","close":1810.0},{"date":"2024-11-29","close":1784.0},{"date":"2024-12-02","close":1712.0},{"date":"2024-12-03","close":1714.0},{"date":"2024-12-04","close":1810.0},{"date":"2024-12-05","close":1830.0},{"date":"2024-12-06","close":1730.0},{"date":"2024-12-09","close":1640.0},{"date":"2024-12-10","close":1806.0},{"date":"2024-12-11","close":2130.0},{"date":"2024-12-12","close":2040.0},{"date":"2024-12-13","close":2028.0},{"date":"2024-12-16","close":2248.0},{"date":"2024-12-17","close":2100.0},{"date":"2024-12-18","close":2058.0},{"date":"2024-12-19","close":2002.0},{"date":"2024-12-20","close":1944.0},{"date":"2024-12-23","close":1958.0},{"date":"2024-12-24","close":1930.0},{"date":"2024-12-26","close":1814.0},{"date":"2024-12-27","close":1808.0},{"date":"2024-12-30","close":1828.0},{"date":"2025-01-02","close":1946.0},{"date":"2025-01-03","close":1944.0},{"date":"2025-01-06","close":2016.0},{"date":"2025-01-07","close":2020.0},{"date":"2025-01-08","close":1986.0},{"date":"2025-01-09","close":1960.0},{"date":"2025-01-10","close":1998.0},{"date":"2025-01-13","close":1944.0},{"date":"2025-01-14","close":1958.0},{"date":"2025-01-15","close":1918.0},{"date":"2025-01-16","close":1942.0},{"date":"2025-01-17","close":1950.0},{"date":"2025-01-20","close":2006.0},{"date":"2025-01-21","close":1980.0},{"date":"2025-01-22","close":1926.0},{"date":"2025-01-23","close":1926.0},{"date":"2025-01-24","close":1932.0},{"date":"2025-01-31","close":1944.0},{"date":"2025-02-03","close":1872.0},{"date":"2025-02-04","close":1892.0},{"date":"2025-02-05","close":1882.0},{"date":"2025-02-06","close":1912.0},{"date":"2025-02-07","close":1874.0},{"date":"2025-02-10","close":1848.0},{"date":"2025-02-11","close":1850.0},{"date":"2025-02-12","close":2404.0},{"date":"2025-02-13","close":2416.0},{"date":"2025-02-14","close":2316.0},{"date":"2025-02-17","close":2378.0},{"date":"2025-02-18","close":2480.0},{"date":"2025-02-19","close":2761.0},{"date":"2025-02-20","close":2837.0},{"date":"2025-02-21","close":2787.0},{"date":"2025-02-24","close":2532.0},{"date":"2025-02-25","close":2446.0},{"date":"2025-02-26","close":2430.0},{"date":"2025-02-27","close":2464.0},{"date":"2025-02-28","close":2707.0},{"date":"2025-03-04","close":2440.0},{"date":"2025-03-05","close":2376.0},{"date":"2025-03-06","close":2436.0},{"date":"2025-03-07","close":2422.0},{"date":"2025-03-10","close":2408.0},{"date":"2025-03-11","close":2380.0},{"date":"2025-03-12","close":2306.0},{"date":"2025-03-13","close":2276.0},{"date":"2025-03-14","close":2436.0},{"date":"2025-03-17","close":2404.0},{"date":"2025-03-18","close":2390.0},{"date":"2025-03-19","close":2362.0},{"date":"2025-03-20","close":2444.0},{"date":"2025-03-21","close":2426.0},{"date":"2025-03-24","close":2232.0},{"date":"2025-03-25","close":2180.0},{"date":"2025-03-26","close":2160.0},{"date":"2025-03-27","close":2194.0},{"date":"2025-03-28","close":2130.0},{"date":"2025-03-31","close":2072.0},{"date":"2025-04-01","close":2156.0},{"date":"2025-04-02","close":2120.0},{"date":"2025-04-03","close":2128.0},{"date":"2025-04-04","close":2216.0},{"date":"2025-04-07","close":2420.0},{"date":"2025-04-08","close":2470.0},{"date":"2025-04-09","close":2422.0},{"date":"2025-04-10","close":2781.0},{"date":"2025-04-11","close":2971.0},{"date":"2025-04-14","close":3861.0},{"date":"2025-04-15","close":3835.0},{"date":"2025-04-16","close":3773.0},{"date":"2025-04-17","close":4791.0},{"date":"2025-04-18","close":4801.0},{"date":"2025-04-21","close":4821.0},{"date":"2025-04-22","close":4011.0},{"date":"2025-04-23","close":3757.0},{"date":"2025-04-24","close":3775.0},{"date":"2025-04-25","close":3841.0},{"date":"2025-04-28","close":3809.0},{"date":"2025-04-29","close":3871.0},{"date":"2025-04-30","close":3881.0},{"date":"2025-05-02","close":3701.0},{"date":"2025-05-07","close":3859.0},{"date":"2025-05-08","close":3677.0},{"date":"2025-05-09","close":3585.0},{"date":"2025-05-12","close":3665.0},{"date":"2025-05-13","close":3597.0},{"date":"2025-05-14","close":3531.0},{"date":"2025-05-15","close":3405.0},{"date":"2025-05-16","close":3369.0},{"date":"2025-05-19","close":3279.0},{"date":"2025-05-20","close":3319.0},{"date":"2025-05-21","close":3301.0},{"date":"2025-05-22","close":3301.0},{"date":"2025-05-23","close":3201.0},{"date":"2025-05-26","close":3197.0},{"date":"2025-05-27","close":3141.0},{"date":"2025-05-28","close":3235.0},{"date":"2025-05-29","close":3275.0},{"date":"2025-05-30","close":3271.0},{"date":"2025-06-02","close":3375.0},{"date":"2025-06-04","close":3249.0},{"date":"2025-06-05","close":3257.0},{"date":"2025-06-09","close":3919.0},{"date":"2025-06-10","close":3835.0},{"date":"2025-06-11","close":3849.0},{"date":"2025-06-12","close":3781.0},{"date":"2025-06-13","close":3511.0},{"date":"2025-06-16","close":3777.0},{"date":"2025-06-17","close":3643.0},{"date":"2025-06-18","close":3597.0},{"date":"2025-06-19","close":3591.0},{"date":"2025-06-20","close":3521.0},{"date":"2025-06-23","close":3383.0},{"date":"2025-06-24","close":3521.0},{"date":"2025-06-25","close":3419.0},{"date":"2025-06-26","close":3277.0},{"date":"2025-06-27","close":3263.0},{"date":"2025-06-30","close":3245.0},{"date":"2025-07-01","close":3243.0},{"date":"2025-07-02","close":3201.0},{"date":"2025-07-03","close":3209.0},{"date":"2025-07-04","close":3159.0},{"date":"2025-07-07","close":3121.0},{"date":"2025-07-08","close":3179.0},{"date":"2025-07-09","close":3207.0},{"date":"2025-07-10","close":3261.0},{"date":"2025-07-11","close":3251.0},{"date":"2025-07-14","close":3217.0},{"date":"2025-07-15","close":3171.0},{"date":"2025-07-16","close":3127.0},{"date":"2025-07-17","close":3113.0},{"date":"2025-07-18","close":3063.0},{"date":"2025-07-21","close":3069.0},{"date":"2025-07-22","close":3099.0},{"date":"2025-07-23","close":2987.0},{"date":"2025-07-24","close":2925.0},{"date":"2025-07-25","close":2925.0},{"date":"2025-07-28","close":2843.0},{"date":"2025-07-29","close":2931.0},{"date":"2025-07-30","close":2891.0},{"date":"2025-07-31","close":2965.0},{"date":"2025-08-01","close":2841.0},{"date":"2025-08-04","close":3001.0},{"date":"2025-08-05","close":2951.0},{"date":"2025-08-06","close":2887.0},{"date":"2025-08-07","close":2873.0},{"date":"2025-08-08","close":2875.0},{"date":"2025-08-11","close":2855.0},{"date":"2025-08-12","close":2917.0},{"date":"2025-08-13","close":2903.0},{"date":"2025-08-14","close":2861.0},{"date":"2025-08-18","close":2751.0},{"date":"2025-08-19","close":2811.0},{"date":"2025-08-20","close":2727.0},{"date":"2025-08-21","close":2755.0},{"date":"2025-08-22","close":2725.0},{"date":"2025-08-25","close":2801.0},{"date":"2025-08-26","close":2797.0},{"date":"2025-08-27","close":2819.0},{"date":"2025-08-28","close":2841.0},{"date":"2025-08-29","close":2785.0},{"date":"2025-09-01","close":2781.0},{"date":"2025-09-02","close":2781.0},{"date":"2025-09-03","close":2751.0},{"date":"2025-09-04","close":2815.0},{"date":"2025-09-05","close":2801.0},{"date":"2025-09-08","close":2791.0},{"date":"2025-09-09","close":2849.0},{"date":"2025-09-10","close":2899.0},{"date":"2025-09-11","close":2919.0},{"date":"2025-09-12","close":2941.0},{"date":"2025-09-15","close":2867.0},{"date":"2025-09-16","close":2833.0},{"date":"2025-09-17","close":2913.0},{"date":"2025-09-18","close":2951.0},{"date":"2025-09-19","close":2879.0},{"date":"2025-09-22","close":2849.0},{"date":"2025-09-23","close":2835.0},{"date":"2025-09-24","close":2783.0},{"date":"2025-09-25","close":2773.0},{"date":"2025-09-26","close":2717.0},{"date":"2025-09-29","close":2907.0},{"date":"2025-09-30","close":2843.0},{"date":"2025-10-01","close":2753.0},{"date":"2025-10-02","close":2855.0},{"date":"2025-10-10","close":2799.0},{"date":"2025-10-13","close":2777.0},{"date":"2025-10-14","close":2759.0},{"date":"2025-10-15","close":2763.0},{"date":"2025-10-16","close":2729.0},{"date":"2025-10-17","close":2606.0},{"date":"2025-10-20","close":2689.0},{"date":"2025-10-21","close":2641.0},{"date":"2025-10-22","close":2665.0},{"date":"2025-10-23","close":2628.0},{"date":"2025-10-24","close":2612.0},{"date":"2025-10-27","close":3093.0},{"date":"2025-10-28","close":3053.0},{"date":"2025-10-29","close":3181.0},{"date":"2025-10-30","close":3009.0},{"date":"2025-10-31","close":3025.0},{"date":"2025-11-03","close":2949.0},{"date":"2025-11-04","close":2955.0},{"date":"2025-11-05","close":2923.0},{"date":"2025-11-06","close":2921.0},{"date":"2025-11-07","close":2845.0},{"date":"2025-11-10","close":2967.0},{"date":"2025-11-11","close":2993.0},{"date":"2025-11-12","close":2989.0},{"date":"2025-11-13","close":2973.0},{"date":"2025-11-14","close":2843.0},{"date":"2025-11-17","close":2789.0},{"date":"2025-11-18","close":2667.0},{"date":"2025-11-19","close":2645.0},{"date":"2025-11-20","close":2717.0},{"date":"2025-11-21","close":2628.0},{"date":"2025-11-24","close":2653.0},{"date":"2025-11-25","close":2624.0},{"date":"2025-11-26","close":2657.0},{"date":"2025-11-27","close":2647.0},{"date":"2025-11-28","close":2747.0},{"date":"2025-12-01","close":2773.0},{"date":"2025-12-02","close":2743.0},{"date":"2025-12-03","close":2753.0},{"date":"2025-12-04","close":2679.0},{"date":"2025-12-05","close":2717.0},{"date":"2025-12-08","close":2715.0},{"date":"2025-12-09","close":2687.0},{"date":"2025-12-10","close":2675.0},{"date":"2025-12-11","close":2671.0},{"date":"2025-12-12","close":2701.0},{"date":"2025-12-15","close":2749.0},{"date":"2025-12-16","close":2681.0},{"date":"2025-12-17","close":2689.0},{"date":"2025-12-18","close":2751.0},{"date":"2025-12-19","close":2985.0},{"date":"2025-12-22","close":2975.0},{"date":"2025-12-23","close":2797.0},{"date":"2025-12-24","close":2795.0},{"date":"2025-12-26","close":2759.0},{"date":"2025-12-29","close":2785.0},{"date":"2025-12-30","close":2735.0},{"date":"2026-01-02","close":2717.0},{"date":"2026-01-05","close":2803.0},{"date":"2026-01-06","close":2825.0},{"date":"2026-01-07","close":2705.0},{"date":"2026-01-08","close":2622.0},{"date":"2026-01-09","close":2618.0},{"date":"2026-01-12","close":2632.0},{"date":"2026-01-13","close":2568.0},{"date":"2026-01-14","close":2562.0},{"date":"2026-01-15","close":2516.0},{"date":"2026-01-16","close":2552.0},{"date":"2026-01-19","close":2516.0},{"date":"2026-01-20","close":2542.0},{"date":"2026-01-21","close":2432.0},{"date":"2026-01-22","close":2476.0},{"date":"2026-01-23","close":2590.0},{"date":"2026-01-26","close":2653.0},{"date":"2026-01-27","close":2661.0},{"date":"2026-01-28","close":2691.0},{"date":"2026-01-29","close":2877.0},{"date":"2026-01-30","close":2883.0},{"date":"2026-02-02","close":2697.0},{"date":"2026-02-03","close":2841.0},{"date":"2026-02-04","close":2881.0},{"date":"2026-02-05","close":2763.0},{"date":"2026-02-06","close":2771.0},{"date":"2026-02-09","close":2833.0},{"date":"2026-02-10","close":3681.0},{"date":"2026-02-11","close":3501.0},{"date":"2026-02-12","close":3605.0},{"date":"2026-02-13","close":3555.0},{"date":"2026-02-19","close":3823.0},{"date":"2026-02-20","close":3761.0},{"date":"2026-02-23","close":4181.0},{"date":"2026-02-24","close":4221.0},{"date":"2026-02-25","close":4001.0},{"date":"2026-02-26","close":3931.0},{"date":"2026-02-27","close":4101.0},{"date":"2026-03-03","close":3841.0},{"date":"2026-03-04","close":3257.0},{"date":"2026-03-05","close":3701.0},{"date":"2026-03-06","close":3753.0},{"date":"2026-03-09","close":3451.0},{"date":"2026-03-10","close":3641.0},{"date":"2026-03-11","close":3733.0},{"date":"2026-03-12","close":3721.0},{"date":"2026-03-13","close":3703.0},{"date":"2026-03-16","close":3509.0},{"date":"2026-03-17","close":3635.0},{"date":"2026-03-18","close":3601.0},{"date":"2026-03-19","close":3455.0},{"date":"2026-03-20","close":3497.0},{"date":"2026-03-23","close":3283.0},{"date":"2026-03-24","close":3343.0},{"date":"2026-03-25","close":3499.0},{"date":"2026-03-26","close":3365.0},{"date":"2026-03-27","close":3495.0},{"date":"2026-03-30","close":3515.0},{"date":"2026-03-31","close":3275.0},{"date":"2026-04-01","close":3507.0},{"date":"2026-04-02","close":3187.0},{"date":"2026-04-03","close":3231.0},{"date":"2026-04-06","close":3213.0},{"date":"2026-04-07","close":3145.0},{"date":"2026-04-08","close":3373.0},{"date":"2026-04-09","close":3215.0},{"date":"2026-04-10","close":3353.0},{"date":"2026-04-13","close":3053.0},{"date":"2026-04-14","close":3233.0},{"date":"2026-04-15","close":3233.0},{"date":"2026-04-16","close":3453.0},{"date":"2026-04-17","close":3437.0},{"date":"2026-04-20","close":3393.0},{"date":"2026-04-21","close":3315.0},{"date":"2026-04-22","close":3387.0},{"date":"2026-04-23","close":3391.0},{"date":"2026-04-24","close":3561.0},{"date":"2026-04-27","close":3517.0},{"date":"2026-04-28","close":3721.0},{"date":"2026-04-29","close":3685.0},{"date":"2026-04-30","close":3571.0},{"date":"2026-05-04","close":3731.0},{"date":"2026-05-06","close":3733.0},{"date":"2026-05-07","close":3613.0},{"date":"2026-05-08","close":3571.0},{"date":"2026-05-11","close":3407.0},{"date":"2026-05-12","close":3221.0},{"date":"2026-05-13","close":3093.0},{"date":"2026-05-14","close":3105.0},{"date":"2026-05-15","close":2843.0},{"date":"2026-05-18","close":2783.0},{"date":"2026-05-19","close":2639.0},{"date":"2026-05-20","close":2534.0},{"date":"2026-05-21","close":2588.0},{"date":"2026-05-22","close":2683.0},{"date":"2026-05-26","close":2554.0},{"date":"2026-05-27","close":2430.0},{"date":"2026-05-28","close":2350.0},{"date":"2026-05-29","close":3055.0},{"date":"2026-06-01","close":2721.0},{"date":"2026-06-02","close":2584.0},{"date":"2026-06-04","close":2635.0},{"date":"2026-06-05","close":2635.0},{"date":"2026-06-08","close":2635.0},{"date":"2026-06-09","close":2635.0},{"date":"2026-06-10","close":2635.0},{"date":"2026-06-11","close":2635.0},{"date":"2026-06-12","close":2635.0},{"date":"2026-06-15","close":2635.0},{"date":"2026-06-16","close":2635.0},{"date":"2026-06-17","close":2635.0},{"date":"2026-06-18","close":2635.0},{"date":"2026-06-19","close":2635.0},{"date":"2026-06-22","close":2635.0},{"date":"2026-06-23","close":2635.0},{"date":"2026-06-24","close":2635.0},{"date":"2026-06-25","close":2635.0},{"date":"2026-06-26","close":2635.0},{"date":"2026-06-29","close":2635.0},{"date":"2026-06-30","close":1933.0},{"date":"2026-07-01","close":1668.0},{"date":"2026-07-02","close":1611.0},{"date":"2026-07-03","close":1567.0},{"date":"2026-07-06","close":1597.0},{"date":"2026-07-07","close":1629.0},{"date":"2026-07-08","close":1482.0},{"date":"2026-07-09","close":1488.0},{"date":"2026-07-10","close":1546.0},{"date":"2026-07-13","close":1520.0},{"date":"2026-07-14","close":1476.0},{"date":"2026-07-15","close":1496.0},{"date":"2026-07-16","close":1499.0},{"date":"2026-07-20","close":1421.0},{"date":"2026-07-21","close":1392.0},{"date":"2026-07-22","close":1430.0},{"date":"2026-07-23","close":1536.0},{"date":"2026-07-24","close":1519.0},{"date":"2026-07-27","close":1584.0},{"date":"2026-07-28","close":1482.0},{"date":"2026-07-29","close":1300.0},{"date":"2026-07-30","close":1350.0},{"date":"2026-07-31","close":1492.0},{"date":"2026-08-03","close":1592.0},{"date":"2026-08-04","close":1690.0},{"date":"2026-08-05","close":1740.0},{"date":"2026-08-06","close":1725.0},{"date":"2026-08-07","close":1690.0},{"date":"2026-08-10","close":1738.0},{"date":"2026-08-11","close":1756.0},{"date":"2026-08-12","close":1782.0},{"date":"2026-08-13","close":1795.0},{"date":"2026-08-14","close":1826.0},{"date":"2026-08-18","close":1786.0},{"date":"2026-08-19","close":1720.0},{"date":"2026-08-20","close":1829.0},{"date":"2026-08-21","close":1853.0},{"date":"2026-08-24","close":1850.0},{"date":"2026-08-25","close":1926.0},{"date":"2026-08-26","close":1958.0},{"date":"2026-08-27","close":2075.0},{"date":"2026-08-28","close":2120.0},{"date":"2026-08-31","close":2315.0},{"date":"2026-09-01","close":2215.0},{"date":"2026-09-02","close":2055.0},{"date":"2026-09-03","close":2050.0},{"date":"2026-09-04","close":2125.0},{"date":"2026-09-07","close":2135.0},{"date":"2026-09-08","close":2205.0},{"date":"2026-09-09","close":2170.0},{"date":"2026-09-10","close":2195.0},{"date":"2026-09-11","close":2260.0},{"date":"2026-09-14","close":2215.0},{"date":"2026-09-15","close":2215.0},{"date":"2026-09-16","close":2155.0},{"date":"2026-09-17","close":2190.0},{"date":"2026-09-18","close":2180.0},{"date":"2026-09-21","close":2165.0},{"date":"2026-09-22","close":2165.0},{"date":"2026-09-23","close":2170.0},{"date":"2026-09-28","close":2155.0},{"date":"2026-09-29","close":2155.0},{"date":"2026-09-30","close":2110.0},{"date":"2026-10-01","close":2220.0},{"date":"2026-10-02","close":2205.0},{"date":"2026-10-06","close":2170.0},{"date":"2026-10-07","close":2115.0},{"date":"2026-10-08","close":2070.0},{"date":"2026-10-12","close":2025.0},{"date":"2026-10-13","close":2045.0},{"date":"2026-10-14","close":2070.0},{"date":"2026-10-15","close":1971.0},{"date":"2026-10-16","close":2115.0},{"date":"2026-10-19","close":2090.0},{"date":"2026-10-20","close":2080.0},{"date":"2026-10-21","close":2065.0},{"date":"2026-10-22","close":1869.0},{"date":"2026-10-23","close":1763.0}],"chart_data":[{"date":"2024-10-23","open":1996,"high":2010,"low":1996,"close":2004,"volume":28664,"rsi_14":22.62,"sma_20":2084.3,"sma_60":2136.1,"sma_120":2307.39},{"date":"2024-10-24","open":2000,"high":2018,"low":2000,"close":2006,"volume":8678,"rsi_14":25.97,"sma_20":2079.1,"sma_60":2130.43,"sma_120":2302.76},{"date":"2024-10-25","open":2006,"high":2010,"low":1978,"close":1978,"volume":45213,"rsi_14":19.32,"sma_20":2072.2,"sma_60":2124.5,"sma_120":2297.97},{"date":"2024-10-28","open":1978,"high":1988,"low":1974,"close":1986,"volume":30992,"rsi_14":18.39,"sma_20":2064.4,"sma_60":2119.73,"sma_120":2293.28},{"date":"2024-10-29","open":1986,"high":2016,"low":1986,"close":2002,"volume":52005,"rsi_14":23.66,"sma_20":2056.6,"sma_60":2114.8,"sma_120":2288.59},{"date":"2024-10-30","open":2024,"high":2032,"low":2012,"close":2016,"volume":16929,"rsi_14":31.87,"sma_20":2051.1,"sma_60":2110.1,"sma_120":2283.99},{"date":"2024-10-31","open":2016,"high":2016,"low":1998,"close":2002,"volume":21847,"rsi_14":27.37,"sma_20":2046.4,"sma_60":2104.77,"sma_120":2279.34},{"date":"2024-11-01","open":1998,"high":2000,"low":1966,"close":1972,"volume":50152,"rsi_14":22.22,"sma_20":2041.0,"sma_60":2099.17,"sma_120":2274.54},{"date":"2024-11-04","open":1968,"high":1988,"low":1956,"close":1986,"volume":30983,"rsi_14":27.68,"sma_20":2036.0,"sma_60":2093.67,"sma_120":2269.72},{"date":"2024-11-05","open":1988,"high":2010,"low":1988,"close":2002,"volume":6642,"rsi_14":33.05,"sma_20":2031.3,"sma_60":2089.27,"sma_120":2264.76},{"date":"2024-11-06","open":2004,"high":2016,"low":2002,"close":2008,"volume":36817,"rsi_14":35.0,"sma_20":2026.7,"sma_60":2089.0,"sma_120":2259.76},{"date":"2024-11-07","open":2014,"high":2016,"low":1994,"close":2000,"volume":32232,"rsi_14":36.84,"sma_20":2022.6,"sma_60":2088.03,"sma_120":2253.83},{"date":"2024-11-08","open":2010,"high":2020,"low":2000,"close":2000,"volume":27544,"rsi_14":48.28,"sma_20":2018.2,"sma_60":2086.53,"sma_120":2248.36},{"date":"2024-11-11","open":2000,"high":2012,"low":1986,"close":1994,"volume":44600,"rsi_14":49.41,"sma_20":2013.3,"sma_60":2084.6,"sma_120":2242.87},{"date":"2024-11-12","open":1998,"high":2002,"low":1954,"close":1954,"volume":77027,"rsi_14":37.62,"sma_20":2006.7,"sma_60":2081.23,"sma_120":2237.27},{"date":"2024-11-13","open":1950,"high":1962,"low":1800,"close":1802,"volume":211691,"rsi_14":21.02,"sma_20":1992.7,"sma_60":2075.27,"sma_120":2230.75},{"date":"2024-11-14","open":1802,"high":1850,"low":1776,"close":1778,"volume":113592,"rsi_14":21.26,"sma_20":1977.6,"sma_60":2068.73,"sma_120":2224.17},{"date":"2024-11-15","open":1752,"high":1758,"low":1650,"close":1728,"volume":188030,"rsi_14":16.92,"sma_20":1961.0,"sma_60":2061.27,"sma_120":2217.03},{"date":"2024-11-18","open":1720,"high":1758,"low":1720,"close":1738,"volume":20697,"rsi_14":15.62,"sma_20":1947.6,"sma_60":2053.43,"sma_120":2209.88},{"date":"2024-11-19","open":1738,"high":1756,"low":1720,"close":1744,"volume":14072,"rsi_14":13.83,"sma_20":1935.0,"sma_60":2046.13,"sma_120":2202.78},{"date":"2024-11-20","open":1748,"high":1770,"low":1736,"close":1738,"volume":31282,"rsi_14":14.13,"sma_20":1921.7,"sma_60":2038.7,"sma_120":2195.67},{"date":"2024-11-21","open":1726,"high":1756,"low":1722,"close":1754,"volume":34454,"rsi_14":19.21,"sma_20":1909.1,"sma_60":2031.57,"sma_120":2188.77},{"date":"2024-11-22","open":1768,"high":1800,"low":1750,"close":1778,"volume":10607,"rsi_14":21.43,"sma_20":1899.1,"sma_60":2024.6,"sma_120":2182.37},{"date":"2024-11-25","open":1776,"high":1798,"low":1762,"close":1788,"volume":8633,"rsi_14":20.11,"sma_20":1889.2,"sma_60":2017.9,"sma_120":2175.97},{"date":"2024-11-26","open":1782,"high":1800,"low":1782,"close":1794,"volume":19641,"rsi_14":20.11,"sma_20":1878.8,"sma_60":2011.3,"sma_120":2169.77},{"date":"2024-11-27","open":1804,"high":1804,"low":1786,"close":1788,"volume":8861,"rsi_14":20.22,"sma_20":1867.4,"sma_60":2004.57,"sma_120":2163.63},{"date":"2024-11-28","open":1786,"high":1810,"low":1784,"close":1810,"volume":20938,"rsi_14":24.87,"sma_20":1857.8,"sma_60":1998.1,"sma_120":2158.17},{"date":"2024-11-29","open":1810,"high":1828,"low":1784,"close":1784,"volume":27360,"rsi_14":23.62,"sma_20":1848.4,"sma_60":1991.3,"sma_120":2152.42},{"date":"2024-12-02","open":1784,"high":1784,"low":1712,"close":1712,"volume":43858,"rsi_14":21.86,"sma_20":1834.7,"sma_60":1983.37,"sma_120":2146.08},{"date":"2024-12-03","open":1706,"high":1716,"low":1700,"close":1714,"volume":47293,"rsi_14":34.29,"sma_20":1820.3,"sma_60":1975.77,"sma_120":2139.72},{"date":"2024-12-04","open":1706,"high":1820,"low":1696,"close":1810,"volume":63079,"rsi_14":54.55,"sma_20":1810.4,"sma_60":1970.3,"sma_120":2134.15},{"date":"2024-12-05","open":1812,"high":2114,"low":1774,"close":1830,"volume":2448004,"rsi_14":65.84,"sma_20":1801.9,"sma_60":1966.17,"sma_120":2128.82},{"date":"2024-12-06","open":1812,"high":1822,"low":1696,"close":1730,"volume":314850,"rsi_14":49.03,"sma_20":1788.4,"sma_60":1960.7,"sma_120":2122.45},{"date":"2024-12-09","open":1724,"high":1724,"low":1610,"close":1640,"volume":157002,"rsi_14":39.52,"sma_20":1770.7,"sma_60":1954.83,"sma_120":2115.08},{"date":"2024-12-10","open":1602,"high":1814,"low":1602,"close":1806,"volume":84221,"rsi_14":55.18,"sma_20":1763.3,"sma_60":1951.8,"sma_120":2109.2},{"date":"2024-12-11","open":1818,"high":2132,"low":1806,"close":2130,"volume":641509,"rsi_14":69.5,"sma_20":1779.7,"sma_60":1954.07,"sma_120":2106.32},{"date":"2024-12-12","open":2136,"high":2150,"low":1992,"close":2040,"volume":139593,"rsi_14":62.72,"sma_20":1792.8,"sma_60":1955.03,"sma_120":2102.7},{"date":"2024-12-13","open":2000,"high":2078,"low":1928,"close":2028,"volume":105529,"rsi_14":61.63,"sma_20":1807.8,"sma_60":1954.53,"sma_120":2099.12},{"date":"2024-12-16","open":2042,"high":2300,"low":2042,"close":2248,"volume":601587,"rsi_14":68.22,"sma_20":1833.3,"sma_60":1957.93,"sma_120":2097.37},{"date":"2024-12-17","open":2310,"high":2310,"low":2094,"close":2100,"volume":177757,"rsi_14":61.24,"sma_20":1851.1,"sma_60":1958.67,"sma_120":2094.53},{"date":"2024-12-18","open":2140,"high":2162,"low":2030,"close":2058,"volume":70639,"rsi_14":58.81,"sma_20":1867.1,"sma_60":1957.7,"sma_120":2091.78},{"date":"2024-12-19","open":1980,"high":2050,"low":1980,"close":2002,"volume":74647,"rsi_14":57.58,"sma_20":1879.5,"sma_60":1955.9,"sma_120":2088.58},{"date":"2024-12-20","open":2002,"high":2006,"low":1938,"close":1944,"volume":62298,"rsi_14":58.15,"sma_20":1887.8,"sma_60":1953.03,"sma_120":2084.82},{"date":"2024-12-23","open":1936,"high":1994,"low":1936,"close":1958,"volume":76230,"rsi_14":58.5,"sma_20":1896.3,"sma_60":1949.97,"sma_120":2081.37},{"date":"2024-12-24","open":1966,"high":1966,"low":1920,"close":1930,"volume":27919,"rsi_14":54.39,"sma_20":1903.1,"sma_60":1946.17,"sma_120":2077.9},{"date":"2024-12-26","open":1940,"high":1948,"low":1808,"close":1814,"volume":88956,"rsi_14":49.45,"sma_20":1904.4,"sma_60":1940.97,"sma_120":2073.28},{"date":"2024-12-27","open":1820,"high":1850,"low":1796,"close":1808,"volume":44121,"rsi_14":52.85,"sma_20":1904.3,"sma_60":1936.17,"sma_120":2068.7},{"date":"2024-12-30","open":1810,"high":1856,"low":1780,"close":1828,"volume":25395,"rsi_14":57.23,"sma_20":1906.5,"sma_60":1931.97,"sma_120":2064.48},{"date":"2025-01-02","open":1848,"high":1946,"low":1836,"close":1946,"volume":45083,"rsi_14":55.59,"sma_20":1918.2,"sma_60":1929.63,"sma_120":2061.4},{"date":"2025-01-03","open":1962,"high":1978,"low":1944,"close":1944,"volume":27100,"rsi_14":40.0,"sma_20":1929.7,"sma_60":1927.1,"sma_120":2058.3},{"date":"2025-01-06","open":1944,"high":2016,"low":1942,"close":2016,"volume":50834,"rsi_14":48.68,"sma_20":1940.0,"sma_60":1925.7,"sma_120":2055.82},{"date":"2025-01-07","open":2032,"high":2032,"low":1990,"close":2020,"volume":13598,"rsi_14":49.56,"sma_20":1949.5,"sma_60":1924.67,"sma_120":2053.22},{"date":"2025-01-08","open":1982,"high":2020,"low":1950,"close":1986,"volume":26961,"rsi_14":31.75,"sma_20":1962.3,"sma_60":1922.97,"sma_120":2050.28},{"date":"2025-01-09","open":1996,"high":1996,"low":1940,"close":1960,"volume":19487,"rsi_14":38.26,"sma_20":1978.3,"sma_60":1920.77,"sma_120":2046.9},{"date":"2025-01-10","open":1988,"high":2002,"low":1930,"close":1998,"volume":23708,"rsi_14":44.93,"sma_20":1987.9,"sma_60":1919.3,"sma_120":2043.85},{"date":"2025-01-13","open":1996,"high":2002,"low":1928,"close":1944,"volume":12701,"rsi_14":45.08,"sma_20":1978.6,"sma_60":1917.0,"sma_120":2040.38},{"date":"2025-01-14","open":1944,"high":1958,"low":1938,"close":1958,"volume":16470,"rsi_14":51.28,"sma_20":1974.5,"sma_60":1914.97,"sma_120":2037.03},{"date":"2025-01-15","open":1950,"high":1960,"low":1900,"close":1918,"volume":27262,"rsi_14":46.5,"sma_20":1969.0,"sma_60":1912.6,"sma_120":2033.28},{"date":"2025-01-16","open":1920,"high":1958,"low":1920,"close":1942,"volume":5886,"rsi_14":51.06,"sma_20":1953.7,"sma_60":1911.53,"sma_120":2029.78},{"date":"2025-01-17","open":1952,"high":2002,"low":1924,"close":1950,"volume":22692,"rsi_14":64.78,"sma_20":1946.2,"sma_60":1910.77,"sma_120":2026.33},{"date":"2025-01-20","open":1950,"high":2036,"low":1946,"close":2006,"volume":23475,"rsi_14":69.41,"sma_20":1943.6,"sma_60":1910.8,"sma_120":2023.45},{"date":"2025-01-21","open":2010,"high":2010,"low":1962,"close":1980,"volume":7520,"rsi_14":64.73,"sma_20":1942.5,"sma_60":1910.37,"sma_120":2020.4},{"date":"2025-01-22","open":1980,"high":1990,"low":1900,"close":1926,"volume":16921,"rsi_14":47.79,"sma_20":1941.6,"sma_60":1909.5,"sma_120":2017.0},{"date":"2025-01-23","open":1926,"high":1944,"low":1906,"close":1926,"volume":10330,"rsi_14":48.0,"sma_20":1940.0,"sma_60":1908.5,"sma_120":2014.12},{"date":"2025-01-24","open":1936,"high":1952,"low":1898,"close":1932,"volume":18284,"rsi_14":39.06,"sma_20":1940.1,"sma_60":1907.33,"sma_120":2011.07},{"date":"2025-01-31","open":1912,"high":1960,"low":1902,"close":1944,"volume":23987,"rsi_14":40.31,"sma_20":1946.6,"sma_60":1906.13,"sma_120":2008.12},{"date":"2025-02-03","open":1938,"high":1944,"low":1824,"close":1872,"volume":43251,"rsi_14":36.74,"sma_20":1949.8,"sma_60":1903.97,"sma_120":2004.37},{"date":"2025-02-04","open":1874,"high":1912,"low":1832,"close":1892,"volume":7407,"rsi_14":41.98,"sma_20":1953.0,"sma_60":1902.63,"sma_120":2000.9},{"date":"2025-02-05","open":1892,"high":1894,"low":1864,"close":1882,"volume":9307,"rsi_14":35.35,"sma_20":1949.8,"sma_60":1900.9,"sma_120":1997.28},{"date":"2025-02-06","open":1896,"high":1912,"low":1870,"close":1912,"volume":12756,"rsi_14":45.7,"sma_20":1948.2,"sma_60":1899.4,"sma_120":1994.33},{"date":"2025-02-07","open":1914,"high":1932,"low":1874,"close":1874,"volume":10733,"rsi_14":39.39,"sma_20":1941.1,"sma_60":1897.17,"sma_120":1993.08},{"date":"2025-02-10","open":1870,"high":1880,"low":1842,"close":1848,"volume":13161,"rsi_14":40.84,"sma_20":1932.5,"sma_60":1894.63,"sma_120":1991.33},{"date":"2025-02-11","open":1858,"high":1858,"low":1840,"close":1850,"volume":7668,"rsi_14":37.22,"sma_20":1925.7,"sma_60":1892.13,"sma_120":1989.33},{"date":"2025-02-12","open":2404,"high":2404,"low":2404,"close":2404,"volume":817574,"rsi_14":75.06,"sma_20":1947.9,"sma_60":1898.97,"sma_120":1991.78},{"date":"2025-02-13","open":2895,"high":2999,"low":2376,"close":2416,"volume":11706772,"rsi_14":73.78,"sma_20":1968.8,"sma_60":1906.67,"sma_120":1993.95},{"date":"2025-02-14","open":2342,"high":2512,"low":2220,"close":2316,"volume":3212720,"rsi_14":67.95,"sma_20":1987.4,"sma_60":1915.23,"sma_120":1995.25},{"date":"2025-02-17","open":2270,"high":2436,"low":2268,"close":2378,"volume":1113937,"rsi_14":73.94,"sma_20":2008.4,"sma_60":1925.23,"sma_120":1996.98},{"date":"2025-02-18","open":2600,"high":2847,"low":2476,"close":2480,"volume":7979041,"rsi_14":76.48,"sma_20":2036.5,"sma_60":1937.77,"sma_120":1999.52},{"date":"2025-02-19","open":2460,"high":3095,"low":2374,"close":2761,"volume":15583439,"rsi_14":81.38,"sma_20":2077.45,"sma_60":1954.82,"sma_120":2004.12},{"date":"2025-02-20","open":2705,"high":3189,"low":2695,"close":2837,"volume":21567143,"rsi_14":82.24,"sma_20":2121.8,"sma_60":1973.03,"sma_120":2009.58},{"date":"2025-02-21","open":2747,"high":2981,"low":2739,"close":2787,"volume":5743258,"rsi_14":83.57,"sma_20":2160.85,"sma_60":1990.52,"sma_120":2014.61},{"date":"2025-02-24","open":2733,"high":2741,"low":2522,"close":2532,"volume":1087957,"rsi_14":70.03,"sma_20":2188.45,"sma_60":2003.48,"sma_120":2017.53},{"date":"2025-02-25","open":2494,"high":2647,"low":2444,"close":2446,"volume":835301,"rsi_14":66.85,"sma_20":2214.45,"sma_60":2014.62,"sma_120":2019.61},{"date":"2025-02-26","open":2400,"high":2516,"low":2400,"close":2430,"volume":465963,"rsi_14":65.6,"sma_20":2239.65,"sma_60":2025.32,"sma_120":2021.61},{"date":"2025-02-27","open":2432,"high":2560,"low":2358,"close":2464,"volume":1032847,"rsi_14":67.81,"sma_20":2266.25,"sma_60":2036.48,"sma_120":2023.89},{"date":"2025-02-28","open":2464,"high":3041,"low":2444,"close":2707,"volume":17017396,"rsi_14":72.93,"sma_20":2304.4,"sma_60":2051.8,"sma_120":2028.18},{"date":"2025-03-04","open":2707,"high":2811,"low":2436,"close":2440,"volume":1581976,"rsi_14":63.8,"sma_20":2332.8,"sma_60":2062.3,"sma_120":2030.2},{"date":"2025-03-05","open":2440,"high":2530,"low":2360,"close":2376,"volume":596085,"rsi_14":49.15,"sma_20":2357.0,"sma_60":2072.17,"sma_120":2031.73},{"date":"2025-03-06","open":2580,"high":2789,"low":2428,"close":2436,"volume":6313655,"rsi_14":50.59,"sma_20":2384.7,"sma_60":2084.23,"sma_120":2033.8},{"date":"2025-03-07","open":2410,"high":2506,"low":2398,"close":2422,"volume":542429,"rsi_14":53.29,"sma_20":2410.2,"sma_60":2096.03,"sma_120":2035.9},{"date":"2025-03-10","open":2460,"high":2466,"low":2400,"close":2408,"volume":429263,"rsi_14":50.96,"sma_20":2436.9,"sma_60":2106.0,"sma_120":2038.15},{"date":"2025-03-11","open":2298,"high":2420,"low":2240,"close":2380,"volume":291373,"rsi_14":46.64,"sma_20":2463.5,"sma_60":2115.17,"sma_120":2040.67},{"date":"2025-03-12","open":2346,"high":2388,"low":2306,"close":2306,"volume":224409,"rsi_14":32.24,"sma_20":2486.3,"sma_60":2124.77,"sma_120":2042.73},{"date":"2025-03-13","open":2268,"high":2322,"low":2230,"close":2276,"volume":206624,"rsi_14":27.29,"sma_20":2479.9,"sma_60":2135.37,"sma_120":2045.1},{"date":"2025-03-14","open":2276,"high":2628,"low":2250,"close":2436,"volume":4159954,"rsi_14":36.95,"sma_20":2480.9,"sma_60":2145.87,"sma_120":2048.83},{"date":"2025-03-17","open":2428,"high":2488,"low":2392,"close":2404,"volume":263276,"rsi_14":44.3,"sma_20":2485.3,"sma_60":2150.43,"sma_120":2052.25},{"date":"2025-03-18","open":2426,"high":2426,"low":2360,"close":2390,"volume":159614,"rsi_14":47.33,"sma_20":2485.9,"sma_60":2156.27,"sma_120":2055.65},{"date":"2025-03-19","open":2380,"high":2450,"low":2344,"close":2362,"volume":217971,"rsi_14":46.8,"sma_20":2480.0,"sma_60":2161.83,"sma_120":2058.18},{"date":"2025-03-20","open":2586,"high":2797,"low":2444,"close":2444,"volume":3763028,"rsi_14":49.1,"sma_20":2464.15,"sma_60":2165.1,"sma_120":2061.52},{"date":"2025-03-21","open":2422,"high":2530,"low":2412,"close":2426,"volume":317581,"rsi_14":34.12,"sma_20":2443.6,"sma_60":2170.53,"sma_120":2064.6},{"date":"2025-03-24","open":2402,"high":2412,"low":2230,"close":2232,"volume":519032,"rsi_14":37.19,"sma_20":2415.85,"sma_60":2173.43,"sma_120":2065.57},{"date":"2025-03-25","open":2204,"high":2254,"low":2140,"close":2180,"volume":238052,"rsi_14":37.75,"sma_20":2398.25,"sma_60":2176.4,"sma_120":2066.15},{"date":"2025-03-26","open":2160,"high":2372,"low":2100,"close":2160,"volume":390545,"rsi_14":31.84,"sma_20":2383.95,"sma_60":2180.0,"sma_120":2066.52},{"date":"2025-03-27","open":2114,"high":2210,"low":2114,"close":2194,"volume":207250,"rsi_14":35.38,"sma_20":2372.15,"sma_60":2183.93,"sma_120":2066.95},{"date":"2025-03-28","open":2180,"high":2180,"low":2100,"close":2130,"volume":119386,"rsi_14":33.25,"sma_20":2355.45,"sma_60":2187.27,"sma_120":2066.72},{"date":"2025-03-31","open":2066,"high":2130,"low":2052,"close":2072,"volume":88887,"rsi_14":32.09,"sma_20":2323.7,"sma_60":2191.57,"sma_120":2066.27},{"date":"2025-04-01","open":2064,"high":2170,"low":2060,"close":2156,"volume":193824,"rsi_14":41.38,"sma_20":2309.5,"sma_60":2197.37,"sma_120":2066.77},{"date":"2025-04-02","open":2210,"high":2210,"low":2094,"close":2120,"volume":85453,"rsi_14":41.1,"sma_20":2296.7,"sma_60":2202.23,"sma_120":2067.1},{"date":"2025-04-03","open":2110,"high":2146,"low":2058,"close":2128,"volume":142720,"rsi_14":28.73,"sma_20":2281.3,"sma_60":2205.27,"sma_120":2067.45},{"date":"2025-04-04","open":2128,"high":2250,"low":2068,"close":2216,"volume":283737,"rsi_14":37.95,"sma_20":2271.0,"sma_60":2209.8,"sma_120":2068.45},{"date":"2025-04-07","open":2380,"high":2576,"low":2260,"close":2420,"volume":4209770,"rsi_14":51.55,"sma_20":2271.6,"sma_60":2216.53,"sma_120":2071.12},{"date":"2025-04-08","open":2398,"high":2552,"low":2368,"close":2470,"volume":1211163,"rsi_14":55.44,"sma_20":2276.1,"sma_60":2224.03,"sma_120":2074.35},{"date":"2025-04-09","open":2470,"high":2558,"low":2360,"close":2422,"volume":838991,"rsi_14":48.85,"sma_20":2281.9,"sma_60":2231.3,"sma_120":2077.13},{"date":"2025-04-10","open":2438,"high":2819,"low":2432,"close":2781,"volume":6201335,"rsi_14":63.66,"sma_20":2307.15,"sma_60":2244.98,"sma_120":2082.88},{"date":"2025-04-11","open":3301,"high":3441,"low":2903,"close":2971,"volume":12722618,"rsi_14":78.53,"sma_20":2333.9,"sma_60":2261.2,"sma_120":2090.25},{"date":"2025-04-14","open":3773,"high":3861,"low":3669,"close":3861,"volume":10138140,"rsi_14":89.4,"sma_20":2406.75,"sma_60":2293.15,"sma_120":2105.07},{"date":"2025-04-15","open":4241,"high":4631,"low":3749,"close":3835,"volume":15907100,"rsi_14":89.15,"sma_20":2479.0,"sma_60":2324.43,"sma_120":2119.7},{"date":"2025-04-16","open":3907,"high":4281,"low":3703,"close":3773,"volume":8502408,"rsi_14":86.43,"sma_20":2549.55,"sma_60":2355.35,"sma_120":2133.97},{"date":"2025-04-17","open":3683,"high":4871,"low":3653,"close":4791,"volume":35746830,"rsi_14":92.63,"sma_20":2666.9,"sma_60":2402.83,"sma_120":2157.18},{"date":"2025-04-18","open":4741,"high":5732,"low":4521,"close":4801,"volume":25624932,"rsi_14":94.4,"sma_20":2785.65,"sma_60":2450.35,"sma_120":2180.56},{"date":"2025-04-21","open":4801,"high":5191,"low":4691,"close":4821,"volume":5052213,"rsi_14":94.28,"sma_20":2915.1,"sma_60":2497.27,"sma_120":2204.03},{"date":"2025-04-22","open":4821,"high":4921,"low":4001,"close":4011,"volume":3817567,"rsi_14":74.99,"sma_20":3006.65,"sma_60":2531.12,"sma_120":2220.74},{"date":"2025-04-23","open":4011,"high":4041,"low":3671,"close":3757,"volume":1472123,"rsi_14":70.22,"sma_20":3086.5,"sma_60":2561.63,"sma_120":2235.57},{"date":"2025-04-24","open":3761,"high":3993,"low":3623,"close":3775,"volume":1046574,"rsi_14":69.69,"sma_20":3165.55,"sma_60":2592.45,"sma_120":2250.47},{"date":"2025-04-25","open":3791,"high":4021,"low":3753,"close":3841,"volume":762226,"rsi_14":68.59,"sma_20":3251.1,"sma_60":2624.27,"sma_120":2265.8},{"date":"2025-04-28","open":3821,"high":3931,"low":3741,"close":3809,"volume":435910,"rsi_14":67.6,"sma_20":3337.95,"sma_60":2655.35,"sma_120":2280.74},{"date":"2025-04-29","open":3765,"high":3891,"low":3629,"close":3871,"volume":420878,"rsi_14":68.98,"sma_20":3423.7,"sma_60":2688.67,"sma_120":2296.32},{"date":"2025-04-30","open":3871,"high":3961,"low":3717,"close":3881,"volume":406189,"rsi_14":65.86,"sma_20":3511.75,"sma_60":2721.82,"sma_120":2312.22},{"date":"2025-05-02","open":3615,"high":3795,"low":3613,"close":3701,"volume":441818,"rsi_14":60.56,"sma_20":3590.4,"sma_60":2752.13,"sma_120":2326.52},{"date":"2025-05-07","open":3901,"high":4021,"low":3641,"close":3859,"volume":910688,"rsi_14":49.96,"sma_20":3672.55,"sma_60":2784.58,"sma_120":2341.99},{"date":"2025-05-08","open":3881,"high":3941,"low":3671,"close":3677,"volume":643032,"rsi_14":47.26,"sma_20":3735.4,"sma_60":2814.63,"sma_120":2355.9},{"date":"2025-05-09","open":3681,"high":3735,"low":3509,"close":3585,"volume":510604,"rsi_14":46.77,"sma_20":3791.15,"sma_60":2843.58,"sma_120":2369.11},{"date":"2025-05-12","open":3587,"high":3787,"low":3543,"close":3665,"volume":602401,"rsi_14":21.48,"sma_20":3853.3,"sma_60":2873.83,"sma_120":2382.98},{"date":"2025-05-13","open":3661,"high":3789,"low":3517,"close":3597,"volume":654232,"rsi_14":20.37,"sma_20":3894.1,"sma_60":2893.72,"sma_120":2396.34},{"date":"2025-05-14","open":3597,"high":3603,"low":3473,"close":3531,"volume":254131,"rsi_14":18.96,"sma_20":3922.1,"sma_60":2912.3,"sma_120":2409.48},{"date":"2025-05-15","open":3531,"high":3549,"low":3399,"close":3405,"volume":292614,"rsi_14":28.26,"sma_20":3899.3,"sma_60":2930.45,"sma_120":2422.84},{"date":"2025-05-16","open":3405,"high":3435,"low":3331,"close":3369,"volume":285070,"rsi_14":33.5,"sma_20":3876.0,"sma_60":2946.97,"sma_120":2436.1},{"date":"2025-05-19","open":3337,"high":3339,"low":3221,"close":3279,"volume":360074,"rsi_14":30.13,"sma_20":3851.3,"sma_60":2960.28,"sma_120":2449.03},{"date":"2025-05-20","open":3247,"high":3349,"low":3247,"close":3319,"volume":182968,"rsi_14":28.64,"sma_20":3777.7,"sma_60":2969.58,"sma_120":2462.2},{"date":"2025-05-21","open":3321,"high":3355,"low":3293,"close":3301,"volume":148351,"rsi_14":28.97,"sma_20":3702.7,"sma_60":2977.32,"sma_120":2475.18},{"date":"2025-05-22","open":3301,"high":3303,"low":3235,"close":3301,"volume":178537,"rsi_14":25.13,"sma_20":3626.7,"sma_60":2985.88,"sma_120":2488.2},{"date":"2025-05-23","open":3355,"high":3391,"low":3173,"close":3201,"volume":235309,"rsi_14":22.49,"sma_20":3586.2,"sma_60":2997.03,"sma_120":2500.26},{"date":"2025-05-26","open":3201,"high":3269,"low":3131,"close":3197,"volume":114595,"rsi_14":26.23,"sma_20":3558.2,"sma_60":3009.55,"sma_120":2512.08},{"date":"2025-05-27","open":3167,"high":3237,"low":3097,"close":3141,"volume":161365,"rsi_14":12.53,"sma_20":3526.5,"sma_60":3021.4,"sma_120":2523.36},{"date":"2025-05-28","open":3141,"high":3453,"low":3081,"close":3235,"volume":1251718,"rsi_14":24.6,"sma_20":3496.2,"sma_60":3034.25,"sma_120":2535.37},{"date":"2025-05-29","open":3243,"high":3281,"low":3183,"close":3275,"volume":259096,"rsi_14":31.05,"sma_20":3469.5,"sma_60":3043.72,"sma_120":2547.76},{"date":"2025-05-30","open":3275,"high":3325,"low":3201,"close":3271,"volume":253298,"rsi_14":23.45,"sma_20":3439.5,"sma_60":3057.57,"sma_120":2559.93},{"date":"2025-06-02","open":3271,"high":3469,"low":3207,"close":3375,"volume":564278,"rsi_14":35.73,"sma_20":3414.2,"sma_60":3074.22,"sma_120":2573.19},{"date":"2025-06-04","open":3487,"high":3487,"low":3197,"close":3249,"volume":870068,"rsi_14":33.17,"sma_20":3391.6,"sma_60":3087.77,"sma_120":2586.0},{"date":"2025-06-05","open":3283,"high":3355,"low":3171,"close":3257,"volume":601678,"rsi_14":39.72,"sma_20":3361.5,"sma_60":3101.68,"sma_120":2598.86},{"date":"2025-06-09","open":3335,"high":4231,"low":3309,"close":3919,"volume":12098141,"rsi_14":70.43,"sma_20":3373.6,"sma_60":3126.87,"sma_120":2616.43},{"date":"2025-06-10","open":3867,"high":3997,"low":3687,"close":3835,"volume":2067666,"rsi_14":70.75,"sma_20":3386.1,"sma_60":3151.12,"sma_120":2633.14},{"date":"2025-06-11","open":3877,"high":3955,"low":3761,"close":3849,"volume":1563151,"rsi_14":70.17,"sma_20":3395.3,"sma_60":3176.83,"sma_120":2650.8},{"date":"2025-06-12","open":3813,"high":3919,"low":3761,"close":3781,"volume":999920,"rsi_14":67.6,"sma_20":3404.5,"sma_60":3201.92,"sma_120":2668.64},{"date":"2025-06-13","open":3801,"high":3801,"low":3423,"close":3511,"volume":897764,"rsi_14":56.43,"sma_20":3403.5,"sma_60":3219.83,"sma_120":2682.85},{"date":"2025-06-16","open":3507,"high":4121,"low":3507,"close":3777,"volume":4949167,"rsi_14":66.0,"sma_20":3422.1,"sma_60":3242.72,"sma_120":2696.57},{"date":"2025-06-17","open":3801,"high":3809,"low":3561,"close":3643,"volume":744521,"rsi_14":61.55,"sma_20":3435.8,"sma_60":3263.6,"sma_120":2709.93},{"date":"2025-06-18","open":3643,"high":3659,"low":3561,"close":3597,"volume":523992,"rsi_14":61.88,"sma_20":3451.7,"sma_60":3284.18,"sma_120":2723.01},{"date":"2025-06-19","open":3761,"high":3967,"low":3501,"close":3591,"volume":3518399,"rsi_14":59.72,"sma_20":3465.3,"sma_60":3303.3,"sma_120":2734.2},{"date":"2025-06-20","open":3591,"high":3597,"low":3491,"close":3521,"volume":577658,"rsi_14":56.61,"sma_20":3476.3,"sma_60":3321.55,"sma_120":2746.04},{"date":"2025-06-23","open":3515,"high":3515,"low":3361,"close":3383,"volume":530784,"rsi_14":52.81,"sma_20":3480.4,"sma_60":3340.73,"sma_120":2757.08},{"date":"2025-06-24","open":3415,"high":3631,"low":3405,"close":3521,"volume":812084,"rsi_14":53.6,"sma_20":3496.4,"sma_60":3363.08,"sma_120":2769.74},{"date":"2025-06-25","open":3541,"high":3551,"low":3415,"close":3419,"volume":327290,"rsi_14":54.24,"sma_20":3507.5,"sma_60":3384.07,"sma_120":2782.03},{"date":"2025-06-26","open":3419,"high":3421,"low":3249,"close":3277,"volume":347279,"rsi_14":50.47,"sma_20":3514.3,"sma_60":3402.12,"sma_120":2793.03},{"date":"2025-06-27","open":3281,"high":3339,"low":3161,"close":3263,"volume":167242,"rsi_14":28.02,"sma_20":3515.7,"sma_60":3421.0,"sma_120":2804.13},{"date":"2025-06-30","open":3253,"high":3271,"low":3201,"close":3245,"volume":157089,"rsi_14":29.31,"sma_20":3514.2,"sma_60":3440.55,"sma_120":2816.06},{"date":"2025-07-01","open":3281,"high":3301,"low":3231,"close":3243,"volume":136717,"rsi_14":28.57,"sma_20":3512.8,"sma_60":3458.67,"sma_120":2828.02},{"date":"2025-07-02","open":3243,"high":3247,"low":3147,"close":3201,"volume":173903,"rsi_14":29.11,"sma_20":3504.1,"sma_60":3476.68,"sma_120":2839.46},{"date":"2025-07-03","open":3201,"high":3361,"low":3181,"close":3209,"volume":229336,"rsi_14":36.59,"sma_20":3502.1,"sma_60":3494.7,"sma_120":2849.98},{"date":"2025-07-04","open":3231,"high":3265,"low":3131,"close":3159,"volume":197875,"rsi_14":16.04,"sma_20":3497.2,"sma_60":3510.42,"sma_120":2860.11},{"date":"2025-07-07","open":3181,"high":3181,"low":3089,"close":3121,"volume":101893,"rsi_14":17.94,"sma_20":3457.3,"sma_60":3522.1,"sma_120":2869.32},{"date":"2025-07-08","open":3113,"high":3201,"low":3087,"close":3179,"volume":82868,"rsi_14":24.7,"sma_20":3424.5,"sma_60":3533.92,"sma_120":2878.97},{"date":"2025-07-09","open":3179,"high":3241,"low":3113,"close":3207,"volume":93027,"rsi_14":27.36,"sma_20":3392.4,"sma_60":3547.0,"sma_120":2889.15},{"date":"2025-07-10","open":3217,"high":3271,"low":3217,"close":3261,"volume":142782,"rsi_14":34.38,"sma_20":3366.4,"sma_60":3555.0,"sma_120":2899.99},{"date":"2025-07-11","open":3265,"high":3291,"low":3209,"close":3251,"volume":84736,"rsi_14":40.62,"sma_20":3353.4,"sma_60":3559.67,"sma_120":2910.43},{"date":"2025-07-14","open":3263,"high":3263,"low":3167,"close":3217,"volume":56620,"rsi_14":24.67,"sma_20":3325.4,"sma_60":3548.93,"sma_120":2921.04},{"date":"2025-07-15","open":3201,"high":3215,"low":3127,"close":3171,"volume":260159,"rsi_14":27.21,"sma_20":3301.8,"sma_60":3537.87,"sma_120":2931.15},{"date":"2025-07-16","open":3101,"high":3161,"low":3057,"close":3127,"volume":131808,"rsi_14":33.18,"sma_20":3278.3,"sma_60":3527.1,"sma_120":2941.22},{"date":"2025-07-17","open":3111,"high":3145,"low":3067,"close":3113,"volume":115960,"rsi_14":33.18,"sma_20":3254.4,"sma_60":3499.13,"sma_120":2950.98},{"date":"2025-07-18","open":3121,"high":3121,"low":3055,"close":3063,"volume":98564,"rsi_14":30.96,"sma_20":3231.5,"sma_60":3470.17,"sma_120":2960.26},{"date":"2025-07-21","open":3067,"high":3139,"low":3051,"close":3069,"volume":112409,"rsi_14":31.95,"sma_20":3215.8,"sma_60":3440.97,"sma_120":2969.12},{"date":"2025-07-22","open":3043,"high":3235,"low":3043,"close":3099,"volume":482759,"rsi_14":39.15,"sma_20":3194.7,"sma_60":3425.77,"sma_120":2978.44},{"date":"2025-07-23","open":3103,"high":3147,"low":2977,"close":2987,"volume":210479,"rsi_14":30.66,"sma_20":3173.1,"sma_60":3412.93,"sma_120":2987.28},{"date":"2025-07-24","open":3033,"high":3033,"low":2911,"close":2925,"volume":134470,"rsi_14":30.03,"sma_20":3155.5,"sma_60":3398.77,"sma_120":2995.61},{"date":"2025-07-25","open":2981,"high":2981,"low":2903,"close":2925,"volume":73934,"rsi_14":32.12,"sma_20":3138.6,"sma_60":3383.5,"sma_120":3003.88},{"date":"2025-07-28","open":2925,"high":2979,"low":2839,"close":2843,"volume":172221,"rsi_14":20.63,"sma_20":3118.5,"sma_60":3367.4,"sma_120":3011.38},{"date":"2025-07-29","open":2883,"high":2931,"low":2781,"close":2931,"volume":182374,"rsi_14":28.16,"sma_20":3102.9,"sma_60":3351.73,"sma_120":3020.2},{"date":"2025-07-30","open":2989,"high":2989,"low":2883,"close":2891,"volume":130304,"rsi_14":20.06,"sma_20":3087.4,"sma_60":3335.23,"sma_120":3028.53},{"date":"2025-07-31","open":2891,"high":3001,"low":2885,"close":2965,"volume":147063,"rsi_14":29.03,"sma_20":3075.2,"sma_60":3322.97,"sma_120":3037.55},{"date":"2025-08-01","open":2933,"high":2933,"low":2829,"close":2841,"volume":298197,"rsi_14":25.65,"sma_20":3059.3,"sma_60":3306.0,"sma_120":3045.29},{"date":"2025-08-04","open":2841,"high":3077,"low":2781,"close":3001,"volume":317110,"rsi_14":40.41,"sma_20":3053.3,"sma_60":3294.73,"sma_120":3054.68},{"date":"2025-08-05","open":2977,"high":3049,"low":2913,"close":2951,"volume":94958,"rsi_14":40.13,"sma_20":3041.9,"sma_60":3284.17,"sma_120":3063.88},{"date":"2025-08-06","open":2951,"high":2985,"low":2887,"close":2887,"volume":54203,"rsi_14":38.0,"sma_20":3025.9,"sma_60":3271.2,"sma_120":3072.52},{"date":"2025-08-07","open":2891,"high":2943,"low":2873,"close":2873,"volume":91281,"rsi_14":39.51,"sma_20":3006.5,"sma_60":3259.13,"sma_120":3076.43},{"date":"2025-08-08","open":2873,"high":2901,"low":2863,"close":2875,"volume":67538,"rsi_14":39.25,"sma_20":2987.7,"sma_60":3248.2,"sma_120":3080.25},{"date":"2025-08-11","open":2951,"high":2951,"low":2821,"close":2855,"volume":52157,"rsi_14":36.32,"sma_20":2969.6,"sma_60":3239.03,"sma_120":3084.74},{"date":"2025-08-12","open":2859,"high":3001,"low":2859,"close":2917,"volume":171628,"rsi_14":45.84,"sma_20":2956.9,"sma_60":3231.5,"sma_120":3089.23},{"date":"2025-08-13","open":2921,"high":2979,"low":2845,"close":2903,"volume":77693,"rsi_14":48.61,"sma_20":2945.7,"sma_60":3225.23,"sma_120":3092.76},{"date":"2025-08-14","open":2863,"high":2917,"low":2839,"close":2861,"volume":81746,"rsi_14":46.17,"sma_20":2933.1,"sma_60":3217.6,"sma_120":3093.59},{"date":"2025-08-18","open":2861,"high":2861,"low":2749,"close":2751,"volume":117109,"rsi_14":44.68,"sma_20":2917.5,"sma_60":3208.43,"sma_120":3092.88},{"date":"2025-08-19","open":2751,"high":2811,"low":2703,"close":2811,"volume":87532,"rsi_14":42.82,"sma_20":2904.6,"sma_60":3200.27,"sma_120":3093.07},{"date":"2025-08-20","open":2783,"high":2811,"low":2675,"close":2727,"volume":98834,"rsi_14":40.68,"sma_20":2886.0,"sma_60":3192.37,"sma_120":3094.7},{"date":"2025-08-21","open":2727,"high":2793,"low":2703,"close":2755,"volume":35648,"rsi_14":37.41,"sma_20":2874.4,"sma_60":3185.0,"sma_120":3097.28},{"date":"2025-08-22","open":2755,"high":2803,"low":2691,"close":2725,"volume":71220,"rsi_14":42.16,"sma_20":2864.4,"sma_60":3178.07,"sma_120":3099.73},{"date":"2025-08-25","open":2725,"high":2861,"low":2725,"close":2801,"volume":64745,"rsi_14":34.76,"sma_20":2858.2,"sma_60":3170.83,"sma_120":3102.54},{"date":"2025-08-26","open":2805,"high":2851,"low":2787,"close":2797,"volume":38761,"rsi_14":37.38,"sma_20":2855.9,"sma_60":3162.87,"sma_120":3103.29},{"date":"2025-08-27","open":2801,"high":2861,"low":2765,"close":2819,"volume":87946,"rsi_14":44.01,"sma_20":2850.3,"sma_60":3155.33,"sma_120":3106.45},{"date":"2025-08-28","open":2819,"high":2857,"low":2783,"close":2841,"volume":74283,"rsi_14":47.22,"sma_20":2847.8,"sma_60":3146.43,"sma_120":3110.32},{"date":"2025-08-29","open":2845,"high":2875,"low":2785,"close":2785,"volume":47926,"rsi_14":42.86,"sma_20":2838.8,"sma_60":3138.7,"sma_120":3113.23},{"date":"2025-09-01","open":2785,"high":2841,"low":2753,"close":2781,"volume":59612,"rsi_14":43.97,"sma_20":2835.8,"sma_60":3130.77,"sma_120":3116.22},{"date":"2025-09-02","open":2771,"high":2797,"low":2749,"close":2781,"volume":33239,"rsi_14":37.68,"sma_20":2824.8,"sma_60":3111.8,"sma_120":3119.33},{"date":"2025-09-03","open":2781,"high":2795,"low":2747,"close":2751,"volume":22013,"rsi_14":36.62,"sma_20":2814.8,"sma_60":3093.73,"sma_120":3122.43},{"date":"2025-09-04","open":2761,"high":2847,"low":2761,"close":2815,"volume":51088,"rsi_14":46.1,"sma_20":2811.2,"sma_60":3076.5,"sma_120":3126.67},{"date":"2025-09-05","open":2793,"high":2829,"low":2789,"close":2801,"volume":19085,"rsi_14":55.06,"sma_20":2807.6,"sma_60":3060.17,"sma_120":3131.04},{"date":"2025-09-08","open":2801,"high":2879,"low":2785,"close":2791,"volume":48476,"rsi_14":47.75,"sma_20":2803.4,"sma_60":3048.17,"sma_120":3134.0},{"date":"2025-09-09","open":2819,"high":2877,"low":2809,"close":2849,"volume":80554,"rsi_14":64.59,"sma_20":2803.1,"sma_60":3032.7,"sma_120":3137.71},{"date":"2025-09-10","open":2847,"high":2901,"low":2833,"close":2899,"volume":68107,"rsi_14":66.36,"sma_20":2802.2,"sma_60":3020.3,"sma_120":3141.95},{"date":"2025-09-11","open":2919,"high":3005,"low":2891,"close":2919,"volume":160236,"rsi_14":72.56,"sma_20":2803.0,"sma_60":3009.0,"sma_120":3146.59},{"date":"2025-09-12","open":3001,"high":3009,"low":2931,"close":2941,"volume":271363,"rsi_14":68.62,"sma_20":2807.0,"sma_60":2998.17,"sma_120":3150.73},{"date":"2025-09-15","open":2989,"high":2989,"low":2821,"close":2867,"volume":175126,"rsi_14":57.85,"sma_20":2812.8,"sma_60":2987.27,"sma_120":3154.41},{"date":"2025-09-16","open":2867,"high":2881,"low":2831,"close":2833,"volume":83192,"rsi_14":51.53,"sma_20":2813.9,"sma_60":2978.1,"sma_120":3159.42},{"date":"2025-09-17","open":2833,"high":2997,"low":2785,"close":2913,"volume":152078,"rsi_14":56.98,"sma_20":2823.2,"sma_60":2967.97,"sma_120":3165.53},{"date":"2025-09-18","open":2913,"high":2951,"low":2875,"close":2951,"volume":104766,"rsi_14":66.67,"sma_20":2833.0,"sma_60":2960.17,"sma_120":3172.12},{"date":"2025-09-19","open":2951,"high":2959,"low":2867,"close":2879,"volume":95774,"rsi_14":58.66,"sma_20":2840.7,"sma_60":2953.53,"sma_120":3177.82},{"date":"2025-09-22","open":2879,"high":2883,"low":2845,"close":2849,"volume":44515,"rsi_14":55.7,"sma_20":2843.1,"sma_60":2946.63,"sma_120":3183.82},{"date":"2025-09-23","open":2879,"high":2921,"low":2821,"close":2835,"volume":81187,"rsi_14":57.24,"sma_20":2845.0,"sma_60":2939.8,"sma_120":3190.18},{"date":"2025-09-24","open":2821,"high":2829,"low":2751,"close":2783,"volume":54068,"rsi_14":47.18,"sma_20":2843.2,"sma_60":2932.13,"sma_120":3195.4},{"date":"2025-09-25","open":2783,"high":2863,"low":2753,"close":2773,"volume":43734,"rsi_14":47.52,"sma_20":2839.8,"sma_60":2925.0,"sma_120":3200.84},{"date":"2025-09-26","open":2773,"high":2773,"low":2669,"close":2717,"volume":71436,"rsi_14":43.93,"sma_20":2836.4,"sma_60":2916.8,"sma_120":3205.75},{"date":"2025-09-29","open":2717,"high":3185,"low":2717,"close":2907,"volume":1888403,"rsi_14":53.91,"sma_20":2842.7,"sma_60":2912.6,"sma_120":3211.51},{"date":"2025-09-30","open":2907,"high":2955,"low":2841,"close":2843,"volume":213090,"rsi_14":46.3,"sma_20":2845.8,"sma_60":2907.97,"sma_120":3215.03},{"date":"2025-10-01","open":2843,"high":2867,"low":2741,"close":2753,"volume":115222,"rsi_14":39.95,"sma_20":2845.9,"sma_60":2900.87,"sma_120":3217.39},{"date":"2025-10-02","open":2787,"high":2947,"low":2741,"close":2855,"volume":165002,"rsi_14":45.25,"sma_20":2847.9,"sma_60":2895.0,"sma_120":3221.0},{"date":"2025-10-10","open":2855,"high":2855,"low":2769,"close":2799,"volume":105177,"rsi_14":46.17,"sma_20":2847.8,"sma_60":2887.3,"sma_120":3221.15},{"date":"2025-10-13","open":2721,"high":2831,"low":2620,"close":2777,"volume":64430,"rsi_14":46.8,"sma_20":2847.1,"sma_60":2879.4,"sma_120":3219.53},{"date":"2025-10-14","open":2761,"high":2921,"low":2715,"close":2759,"volume":89368,"rsi_14":40.54,"sma_20":2842.6,"sma_60":2871.77,"sma_120":3210.35},{"date":"2025-10-15","open":2781,"high":2801,"low":2733,"close":2763,"volume":49172,"rsi_14":37.95,"sma_20":2835.8,"sma_60":2864.97,"sma_120":3201.42},{"date":"2025-10-16","open":2763,"high":2835,"low":2705,"close":2729,"volume":115673,"rsi_14":39.89,"sma_20":2826.3,"sma_60":2858.33,"sma_120":3192.72},{"date":"2025-10-17","open":2705,"high":2705,"low":2606,"close":2606,"volume":143856,"rsi_14":35.45,"sma_20":2809.55,"sma_60":2849.88,"sma_120":3174.51},{"date":"2025-10-20","open":2610,"high":2719,"low":2610,"close":2689,"volume":61316,"rsi_14":41.92,"sma_20":2800.65,"sma_60":2843.65,"sma_120":3156.91},{"date":"2025-10-21","open":2689,"high":2711,"low":2637,"close":2641,"volume":53410,"rsi_14":42.11,"sma_20":2791.05,"sma_60":2836.52,"sma_120":3138.74},{"date":"2025-10-22","open":2630,"high":2665,"low":2610,"close":2665,"volume":49639,"rsi_14":44.09,"sma_20":2778.65,"sma_60":2829.28,"sma_120":3127.53},{"date":"2025-10-23","open":2665,"high":2679,"low":2610,"close":2628,"volume":36964,"rsi_14":45.03,"sma_20":2762.5,"sma_60":2823.3,"sma_120":3118.12},{"date":"2025-10-24","open":2620,"high":2641,"low":2590,"close":2612,"volume":70924,"rsi_14":29.54,"sma_20":2749.15,"sma_60":2818.08,"sma_120":3108.43},{"date":"2025-10-27","open":2612,"high":3381,"low":2612,"close":3093,"volume":9825164,"rsi_14":60.98,"sma_20":2761.35,"sma_60":2820.88,"sma_120":3102.19},{"date":"2025-10-28","open":3213,"high":3531,"low":3049,"close":3053,"volume":4357475,"rsi_14":63.79,"sma_20":2772.25,"sma_60":2824.38,"sma_120":3095.89},{"date":"2025-10-29","open":3053,"high":3485,"low":3003,"close":3181,"volume":3869173,"rsi_14":64.63,"sma_20":2792.15,"sma_60":2828.55,"sma_120":3090.14},{"date":"2025-10-30","open":3169,"high":3189,"low":2925,"close":3009,"volume":600251,"rsi_14":58.54,"sma_20":2803.95,"sma_60":2830.52,"sma_120":3082.88},{"date":"2025-10-31","open":3019,"high":3093,"low":2951,"close":3025,"volume":298287,"rsi_14":60.13,"sma_20":2819.35,"sma_60":2831.52,"sma_120":3077.24},{"date":"2025-11-03","open":3031,"high":3127,"low":2949,"close":2949,"volume":404093,"rsi_14":57.41,"sma_20":2821.45,"sma_60":2833.32,"sma_120":3069.66},{"date":"2025-11-04","open":2975,"high":3021,"low":2887,"close":2955,"volume":221160,"rsi_14":57.48,"sma_20":2827.05,"sma_60":2832.55,"sma_120":3063.64},{"date":"2025-11-05","open":2953,"high":2963,"low":2795,"close":2923,"volume":214245,"rsi_14":57.57,"sma_20":2835.55,"sma_60":2832.08,"sma_120":3058.12},{"date":"2025-11-06","open":2919,"high":3075,"low":2899,"close":2921,"volume":178539,"rsi_14":63.57,"sma_20":2838.85,"sma_60":2832.65,"sma_120":3051.93},{"date":"2025-11-07","open":2863,"high":2913,"low":2803,"close":2845,"volume":111911,"rsi_14":56.76,"sma_20":2841.15,"sma_60":2832.18,"sma_120":3045.66},{"date":"2025-11-10","open":2847,"high":3009,"low":2845,"close":2967,"volume":261889,"rsi_14":63.27,"sma_20":2850.65,"sma_60":2833.72,"sma_120":3040.96},{"date":"2025-11-11","open":2981,"high":2997,"low":2881,"close":2993,"volume":226078,"rsi_14":63.33,"sma_20":2862.35,"sma_60":2836.02,"sma_120":3037.53},{"date":"2025-11-12","open":2989,"high":3031,"low":2937,"close":2989,"volume":226804,"rsi_14":65.08,"sma_20":2873.65,"sma_60":2837.22,"sma_120":3034.36},{"date":"2025-11-13","open":2991,"high":3017,"low":2925,"close":2973,"volume":129593,"rsi_14":65.08,"sma_20":2885.85,"sma_60":2838.38,"sma_120":3031.81},{"date":"2025-11-14","open":2931,"high":2947,"low":2841,"close":2843,"volume":167827,"rsi_14":35.22,"sma_20":2897.7,"sma_60":2838.08,"sma_120":3027.84},{"date":"2025-11-17","open":2935,"high":2935,"low":2741,"close":2789,"volume":105992,"rsi_14":34.65,"sma_20":2902.7,"sma_60":2838.72,"sma_120":3023.57},{"date":"2025-11-18","open":2763,"high":2833,"low":2641,"close":2667,"volume":135978,"rsi_14":19.91,"sma_20":2904.0,"sma_60":2836.32,"sma_120":3018.29},{"date":"2025-11-19","open":2649,"high":2755,"low":2612,"close":2645,"volume":95813,"rsi_14":24.15,"sma_20":2903.0,"sma_60":2834.95,"sma_120":3013.66},{"date":"2025-11-20","open":2649,"high":2731,"low":2649,"close":2717,"volume":97529,"rsi_14":29.74,"sma_20":2907.45,"sma_60":2834.32,"sma_120":3009.66},{"date":"2025-11-21","open":2616,"high":2667,"low":2598,"close":2628,"volume":81806,"rsi_14":29.24,"sma_20":2908.25,"sma_60":2832.7,"sma_120":3005.38},{"date":"2025-11-24","open":2635,"high":2721,"low":2616,"close":2653,"volume":59674,"rsi_14":30.93,"sma_20":2886.25,"sma_60":2830.23,"sma_120":3000.53},{"date":"2025-11-25","open":2647,"high":2721,"low":2574,"close":2624,"volume":206071,"rsi_14":31.05,"sma_20":2864.8,"sma_60":2827.35,"sma_120":2995.11},{"date":"2025-11-26","open":2624,"high":2697,"low":2624,"close":2657,"volume":93442,"rsi_14":33.9,"sma_20":2838.6,"sma_60":2824.65,"sma_120":2989.99},{"date":"2025-11-27","open":2661,"high":2713,"low":2626,"close":2647,"volume":57594,"rsi_14":36.87,"sma_20":2820.5,"sma_60":2821.42,"sma_120":2983.93},{"date":"2025-11-28","open":2649,"high":2801,"low":2647,"close":2747,"volume":130140,"rsi_14":34.97,"sma_20":2806.6,"sma_60":2820.78,"sma_120":2979.74},{"date":"2025-12-01","open":2771,"high":2867,"low":2741,"close":2773,"volume":118703,"rsi_14":34.97,"sma_20":2797.8,"sma_60":2820.65,"sma_120":2975.71},{"date":"2025-12-02","open":2751,"high":2771,"low":2709,"close":2743,"volume":99879,"rsi_14":33.77,"sma_20":2787.2,"sma_60":2820.02,"sma_120":2965.91},{"date":"2025-12-03","open":2751,"high":2841,"low":2723,"close":2753,"volume":60430,"rsi_14":35.37,"sma_20":2778.7,"sma_60":2820.05,"sma_120":2956.89},{"date":"2025-12-04","open":2727,"high":2751,"low":2675,"close":2679,"volume":89827,"rsi_14":38.22,"sma_20":2766.6,"sma_60":2817.78,"sma_120":2947.14},{"date":"2025-12-05","open":2679,"high":2719,"low":2639,"close":2717,"volume":56460,"rsi_14":44.71,"sma_20":2760.2,"sma_60":2816.38,"sma_120":2938.28},{"date":"2025-12-08","open":2761,"high":2791,"low":2697,"close":2715,"volume":59437,"rsi_14":54.29,"sma_20":2747.6,"sma_60":2815.12,"sma_120":2931.64},{"date":"2025-12-09","open":2717,"high":2719,"low":2604,"close":2687,"volume":51650,"rsi_14":53.71,"sma_20":2732.3,"sma_60":2812.42,"sma_120":2922.56},{"date":"2025-12-10","open":2665,"high":2739,"low":2643,"close":2675,"volume":42480,"rsi_14":45.85,"sma_20":2716.6,"sma_60":2808.68,"sma_120":2914.49},{"date":"2025-12-11","open":2675,"high":2701,"low":2643,"close":2671,"volume":69001,"rsi_14":55.11,"sma_20":2701.5,"sma_60":2804.55,"sma_120":2906.78},{"date":"2025-12-12","open":2665,"high":2713,"low":2663,"close":2701,"volume":42236,"rsi_14":55.63,"sma_20":2694.4,"sma_60":2800.55,"sma_120":2899.36},{"date":"2025-12-15","open":2677,"high":2787,"low":2643,"close":2749,"volume":113685,"rsi_14":64.04,"sma_20":2692.4,"sma_60":2798.58,"sma_120":2892.93},{"date":"2025-12-16","open":2751,"high":2767,"low":2679,"close":2681,"volume":99123,"rsi_14":52.5,"sma_20":2693.1,"sma_60":2796.05,"sma_120":2887.07},{"date":"2025-12-17","open":2663,"high":2711,"low":2663,"close":2689,"volume":75423,"rsi_14":54.39,"sma_20":2695.3,"sma_60":2792.32,"sma_120":2880.14},{"date":"2025-12-18","open":2691,"high":2879,"low":2651,"close":2751,"volume":239288,"rsi_14":50.45,"sma_20":2697.0,"sma_60":2788.98,"sma_120":2874.57},{"date":"2025-12-19","open":2745,"high":3101,"low":2737,"close":2985,"volume":1248363,"rsi_14":66.36,"sma_20":2714.85,"sma_60":2790.75,"sma_120":2872.14},{"date":"2025-12-22","open":3113,"high":3113,"low":2937,"close":2975,"volume":288699,"rsi_14":68.47,"sma_20":2730.95,"sma_60":2792.85,"sma_120":2869.74},{"date":"2025-12-23","open":2975,"high":2975,"low":2779,"close":2797,"volume":213139,"rsi_14":52.76,"sma_20":2739.6,"sma_60":2792.22,"sma_120":2866.01},{"date":"2025-12-24","open":2797,"high":2847,"low":2753,"close":2795,"volume":121777,"rsi_14":58.01,"sma_20":2746.5,"sma_60":2792.42,"sma_120":2862.28},{"date":"2025-12-26","open":2801,"high":2863,"low":2751,"close":2759,"volume":81183,"rsi_14":52.91,"sma_20":2752.1,"sma_60":2792.18,"sma_120":2858.59},{"date":"2025-12-29","open":2759,"high":2801,"low":2741,"close":2785,"volume":95497,"rsi_14":54.69,"sma_20":2754.0,"sma_60":2793.32,"sma_120":2855.06},{"date":"2025-12-30","open":2787,"high":2789,"low":2727,"close":2735,"volume":71929,"rsi_14":53.12,"sma_20":2752.1,"sma_60":2790.45,"sma_120":2851.53},{"date":"2026-01-02","open":2735,"high":2759,"low":2677,"close":2717,"volume":147073,"rsi_14":52.71,"sma_20":2750.8,"sma_60":2788.35,"sma_120":2848.16},{"date":"2026-01-05","open":2717,"high":2819,"low":2703,"close":2803,"volume":260987,"rsi_14":57.71,"sma_20":2753.3,"sma_60":2789.18,"sma_120":2845.03},{"date":"2026-01-06","open":2841,"high":2841,"low":2721,"close":2825,"volume":125980,"rsi_14":57.31,"sma_20":2760.6,"sma_60":2788.68,"sma_120":2841.84},{"date":"2026-01-07","open":2843,"high":2843,"low":2671,"close":2705,"volume":126334,"rsi_14":47.61,"sma_20":2760.0,"sma_60":2787.12,"sma_120":2837.21},{"date":"2026-01-08","open":2679,"high":2697,"low":2622,"close":2622,"volume":115455,"rsi_14":46.84,"sma_20":2755.35,"sma_60":2784.53,"sma_120":2831.97},{"date":"2026-01-09","open":2647,"high":2647,"low":2584,"close":2618,"volume":100529,"rsi_14":46.19,"sma_20":2751.9,"sma_60":2782.18,"sma_120":2826.97},{"date":"2026-01-12","open":2618,"high":2677,"low":2588,"close":2632,"volume":65220,"rsi_14":43.26,"sma_20":2749.75,"sma_60":2780.0,"sma_120":2822.48},{"date":"2026-01-13","open":2632,"high":2659,"low":2550,"close":2568,"volume":137258,"rsi_14":20.76,"sma_20":2744.6,"sma_60":2777.32,"sma_120":2817.82},{"date":"2026-01-14","open":2568,"high":2590,"low":2546,"close":2562,"volume":70379,"rsi_14":20.87,"sma_20":2737.65,"sma_60":2776.58,"sma_120":2813.23},{"date":"2026-01-15","open":2562,"high":2590,"low":2502,"close":2516,"volume":117913,"rsi_14":25.65,"sma_20":2726.0,"sma_60":2773.7,"sma_120":2808.68},{"date":"2026-01-16","open":2516,"high":2677,"low":2514,"close":2552,"volume":264515,"rsi_14":30.11,"sma_20":2719.55,"sma_60":2772.22,"sma_120":2804.37},{"date":"2026-01-19","open":2552,"high":2582,"low":2502,"close":2516,"volume":96639,"rsi_14":30.11,"sma_20":2710.9,"sma_60":2769.73,"sma_120":2799.51},{"date":"2026-01-20","open":2516,"high":2620,"low":2456,"close":2542,"volume":179194,"rsi_14":30.11,"sma_20":2700.45,"sma_60":2768.3,"sma_120":2795.8},{"date":"2026-01-21","open":2536,"high":2536,"low":2410,"close":2432,"volume":194099,"rsi_14":27.42,"sma_20":2672.8,"sma_60":2765.3,"sma_120":2791.69},{"date":"2026-01-22","open":2448,"high":2494,"low":2420,"close":2476,"volume":124033,"rsi_14":32.71,"sma_20":2647.85,"sma_60":2755.02,"sma_120":2787.95},{"date":"2026-01-23","open":2476,"high":2626,"low":2476,"close":2590,"volume":150846,"rsi_14":35.31,"sma_20":2637.5,"sma_60":2747.3,"sma_120":2785.84},{"date":"2026-01-26","open":2604,"high":2689,"low":2568,"close":2653,"volume":148726,"rsi_14":38.77,"sma_20":2630.4,"sma_60":2738.5,"sma_120":2783.53},{"date":"2026-01-27","open":2671,"high":2685,"low":2622,"close":2661,"volume":93635,"rsi_14":46.64,"sma_20":2625.5,"sma_60":2732.7,"sma_120":2781.61},{"date":"2026-01-28","open":2651,"high":2749,"low":2651,"close":2691,"volume":131574,"rsi_14":55.74,"sma_20":2620.8,"sma_60":2727.13,"sma_120":2779.32},{"date":"2026-01-29","open":2693,"high":2927,"low":2657,"close":2877,"volume":453319,"rsi_14":66.54,"sma_20":2627.9,"sma_60":2725.93,"sma_120":2779.62},{"date":"2026-01-30","open":2877,"high":2945,"low":2801,"close":2883,"volume":283757,"rsi_14":66.19,"sma_20":2636.2,"sma_60":2724.73,"sma_120":2778.64},{"date":"2026-02-02","open":2883,"high":2883,"low":2695,"close":2697,"volume":129343,"rsi_14":57.19,"sma_20":2630.9,"sma_60":2720.97,"sma_120":2776.53},{"date":"2026-02-03","open":2723,"high":2841,"low":2723,"close":2841,"volume":129286,"rsi_14":63.48,"sma_20":2631.7,"sma_60":2719.63,"sma_120":2776.14},{"date":"2026-02-04","open":2841,"high":3041,"low":2801,"close":2881,"volume":454327,"rsi_14":67.74,"sma_20":2640.5,"sma_60":2720.23,"sma_120":2776.21},{"date":"2026-02-05","open":2867,"high":2867,"low":2745,"close":2763,"volume":126242,"rsi_14":59.5,"sma_20":2647.55,"sma_60":2716.83,"sma_120":2775.28},{"date":"2026-02-06","open":2731,"high":2833,"low":2590,"close":2771,"volume":173151,"rsi_14":61.77,"sma_20":2655.2,"sma_60":2713.13,"sma_120":2774.57},{"date":"2026-02-09","open":2771,"high":2941,"low":2771,"close":2833,"volume":238804,"rsi_14":63.0,"sma_20":2665.25,"sma_60":2710.53,"sma_120":2773.88},{"date":"2026-02-10","open":2835,"high":3681,"low":2829,"close":3681,"volume":10449991,"rsi_14":83.63,"sma_20":2720.9,"sma_60":2722.33,"sma_120":2780.36},{"date":"2026-02-11","open":3721,"high":3967,"low":3369,"close":3501,"volume":13648869,"rsi_14":75.72,"sma_20":2767.85,"sma_60":2733.3,"sma_120":2785.69},{"date":"2026-02-12","open":3501,"high":3921,"low":3361,"close":3605,"volume":6365818,"rsi_14":75.59,"sma_20":2822.3,"sma_60":2746.9,"sma_120":2792.81},{"date":"2026-02-13","open":3603,"high":3801,"low":3503,"close":3555,"volume":2272090,"rsi_14":72.89,"sma_20":2872.45,"sma_60":2761.7,"sma_120":2799.01},{"date":"2026-02-19","open":3583,"high":4291,"low":3521,"close":3823,"volume":9672597,"rsi_14":76.05,"sma_20":2937.8,"sma_60":2781.33,"sma_120":2808.14},{"date":"2026-02-20","open":3877,"high":3943,"low":3725,"close":3761,"volume":1591012,"rsi_14":73.65,"sma_20":2998.75,"sma_60":2798.73,"sma_120":2816.53},{"date":"2026-02-23","open":3815,"high":4641,"low":3801,"close":4181,"volume":13225995,"rsi_14":76.12,"sma_20":3086.2,"sma_60":2824.62,"sma_120":2828.66},{"date":"2026-02-24","open":4201,"high":4531,"low":4071,"close":4221,"volume":3293426,"rsi_14":76.44,"sma_20":3173.45,"sma_60":2850.75,"sma_120":2840.49},{"date":"2026-02-25","open":4241,"high":4311,"low":3969,"close":4001,"volume":1159444,"rsi_14":75.43,"sma_20":3244.0,"sma_60":2873.7,"sma_120":2850.53},{"date":"2026-02-26","open":3941,"high":4271,"low":3889,"close":3931,"volume":1523220,"rsi_14":71.89,"sma_20":3307.9,"sma_60":2894.93,"sma_120":2859.79},{"date":"2026-02-27","open":3921,"high":4521,"low":3833,"close":4101,"volume":4634791,"rsi_14":73.28,"sma_20":3379.9,"sma_60":2919.17,"sma_120":2870.29},{"date":"2026-03-03","open":3927,"high":4151,"low":3819,"close":3841,"volume":1170804,"rsi_14":69.51,"sma_20":3437.4,"sma_60":2937.4,"sma_120":2879.09},{"date":"2026-03-04","open":3701,"high":3797,"low":3203,"close":3257,"volume":1077731,"rsi_14":57.28,"sma_20":3456.4,"sma_60":2945.47,"sma_120":2883.06},{"date":"2026-03-05","open":3561,"high":3761,"low":3521,"close":3701,"volume":535483,"rsi_14":61.67,"sma_20":3497.3,"sma_60":2961.43,"sma_120":2890.72},{"date":"2026-03-06","open":3701,"high":4021,"low":3601,"close":3753,"volume":385957,"rsi_14":51.23,"sma_20":3550.1,"sma_60":2978.1,"sma_120":2899.07},{"date":"2026-03-09","open":3727,"high":3727,"low":3349,"close":3451,"volume":366757,"rsi_14":49.18,"sma_20":3580.6,"sma_60":2990.97,"sma_120":2904.38},{"date":"2026-03-10","open":3667,"high":3883,"low":3525,"close":3641,"volume":598371,"rsi_14":50.57,"sma_20":3618.6,"sma_60":3006.37,"sma_120":2911.38},{"date":"2026-03-11","open":3679,"high":3819,"low":3663,"close":3733,"volume":344738,"rsi_14":52.8,"sma_20":3667.1,"sma_60":3023.33,"sma_120":2919.22},{"date":"2026-03-12","open":3733,"high":3827,"low":3559,"close":3721,"volume":312110,"rsi_14":48.25,"sma_20":3714.6,"sma_60":3040.57,"sma_120":2926.49},{"date":"2026-03-13","open":3663,"high":3781,"low":3587,"close":3703,"volume":220509,"rsi_14":48.99,"sma_20":3758.1,"sma_60":3057.7,"sma_120":2933.19},{"date":"2026-03-16","open":3705,"high":3705,"low":3495,"close":3509,"volume":272533,"rsi_14":37.31,"sma_20":3749.5,"sma_60":3071.67,"sma_120":2938.11},{"date":"2026-03-17","open":3579,"high":3763,"low":3563,"close":3635,"volume":381511,"rsi_14":39.28,"sma_20":3756.2,"sma_60":3087.23,"sma_120":2943.89},{"date":"2026-03-18","open":3655,"high":3761,"low":3555,"close":3601,"volume":440540,"rsi_14":42.15,"sma_20":3756.0,"sma_60":3101.43,"sma_120":2950.01},{"date":"2026-03-19","open":3587,"high":3587,"low":3441,"close":3455,"volume":185472,"rsi_14":40.93,"sma_20":3751.0,"sma_60":3114.33,"sma_120":2955.19},{"date":"2026-03-20","open":3441,"high":3557,"low":3433,"close":3497,"volume":140412,"rsi_14":37.9,"sma_20":3734.7,"sma_60":3127.8,"sma_120":2960.06},{"date":"2026-03-23","open":3403,"high":3429,"low":3283,"close":3283,"volume":172018,"rsi_14":38.61,"sma_20":3710.8,"sma_60":3136.67,"sma_120":2962.82},{"date":"2026-03-24","open":3401,"high":3461,"low":3305,"close":3343,"volume":127317,"rsi_14":52.23,"sma_20":3668.9,"sma_60":3142.63,"sma_120":2966.69},{"date":"2026-03-25","open":3345,"high":3501,"low":3181,"close":3499,"volume":152513,"rsi_14":43.83,"sma_20":3632.8,"sma_60":3151.37,"sma_120":2972.11},{"date":"2026-03-26","open":3501,"high":3503,"low":3361,"close":3365,"volume":106582,"rsi_14":38.72,"sma_20":3601.0,"sma_60":3160.83,"sma_120":2976.53},{"date":"2026-03-27","open":3359,"high":3985,"low":3297,"close":3495,"volume":2432795,"rsi_14":51.42,"sma_20":3579.2,"sma_60":3172.5,"sma_120":2982.46},{"date":"2026-03-30","open":3491,"high":3521,"low":3341,"close":3515,"volume":319437,"rsi_14":45.43,"sma_20":3549.9,"sma_60":3185.1,"sma_120":2988.64},{"date":"2026-03-31","open":3421,"high":3485,"low":3265,"close":3275,"volume":290479,"rsi_14":34.99,"sma_20":3521.6,"sma_60":3193.27,"sma_120":2993.29},{"date":"2026-04-01","open":3351,"high":3509,"low":3351,"close":3507,"volume":265117,"rsi_14":43.87,"sma_20":3534.1,"sma_60":3206.13,"sma_120":2998.29},{"date":"2026-04-02","open":3507,"high":3541,"low":3079,"close":3187,"volume":401822,"rsi_14":37.4,"sma_20":3508.4,"sma_60":3213.97,"sma_120":3001.16},{"date":"2026-04-03","open":3281,"high":3375,"low":3207,"close":3231,"volume":132120,"rsi_14":42.68,"sma_20":3482.3,"sma_60":3221.1,"sma_120":3005.14},{"date":"2026-04-06","open":3199,"high":3281,"low":3181,"close":3213,"volume":94751,"rsi_14":38.21,"sma_20":3470.4,"sma_60":3227.57,"sma_120":3008.12},{"date":"2026-04-07","open":3201,"high":3281,"low":3125,"close":3145,"volume":149651,"rsi_14":37.5,"sma_20":3445.6,"sma_60":3234.9,"sma_120":3011.01},{"date":"2026-04-08","open":3211,"high":3395,"low":3211,"close":3373,"volume":243142,"rsi_14":47.85,"sma_20":3427.6,"sma_60":3247.42,"sma_120":3015.97},{"date":"2026-04-09","open":3373,"high":3383,"low":3211,"close":3215,"volume":168339,"rsi_14":43.03,"sma_20":3402.3,"sma_60":3257.37,"sma_120":3019.78},{"date":"2026-04-10","open":3233,"high":3407,"low":3233,"close":3353,"volume":168880,"rsi_14":51.8,"sma_20":3384.8,"sma_60":3269.38,"sma_120":3024.69},{"date":"2026-04-13","open":3281,"high":3281,"low":3025,"close":3053,"volume":867586,"rsi_14":43.37,"sma_20":3362.0,"sma_60":3277.47,"sma_120":3027.39},{"date":"2026-04-14","open":3113,"high":3361,"low":3053,"close":3233,"volume":926163,"rsi_14":43.98,"sma_20":3341.9,"sma_60":3288.65,"sma_120":3032.62},{"date":"2026-04-15","open":3255,"high":3293,"low":3171,"close":3233,"volume":282294,"rsi_14":46.82,"sma_20":3323.5,"sma_60":3300.6,"sma_120":3037.15},{"date":"2026-04-16","open":3235,"high":3585,"low":3235,"close":3453,"volume":943596,"rsi_14":49.03,"sma_20":3323.4,"sma_60":3315.62,"sma_120":3043.92},{"date":"2026-04-17","open":3455,"high":3539,"low":3373,"close":3437,"volume":293113,"rsi_14":48.2,"sma_20":3320.4,"sma_60":3330.97,"sma_120":3050.35},{"date":"2026-04-20","open":3437,"high":3471,"low":3379,"close":3393,"volume":171396,"rsi_14":53.0,"sma_20":3325.9,"sma_60":3345.15,"sma_120":3056.72},{"date":"2026-04-21","open":3393,"high":3439,"low":3311,"close":3315,"volume":191684,"rsi_14":44.7,"sma_20":3324.5,"sma_60":3359.87,"sma_120":3062.58},{"date":"2026-04-22","open":3315,"high":3439,"low":3259,"close":3387,"volume":220477,"rsi_14":56.39,"sma_20":3318.9,"sma_60":3375.05,"sma_120":3065.03},{"date":"2026-04-23","open":3401,"high":3425,"low":3353,"close":3391,"volume":171297,"rsi_14":55.25,"sma_20":3320.2,"sma_60":3388.4,"sma_120":3067.85},{"date":"2026-04-24","open":3401,"high":3701,"low":3397,"close":3561,"volume":775192,"rsi_14":60.38,"sma_20":3323.5,"sma_60":3403.53,"sma_120":3071.02},{"date":"2026-04-27","open":3601,"high":3693,"low":3427,"close":3517,"volume":238332,"rsi_14":61.26,"sma_20":3323.6,"sma_60":3417.8,"sma_120":3075.25},{"date":"2026-04-28","open":3517,"high":4111,"low":3473,"close":3721,"volume":5968417,"rsi_14":60.69,"sma_20":3345.9,"sma_60":3434.97,"sma_120":3081.05},{"date":"2026-04-29","open":3741,"high":3741,"low":3575,"close":3685,"volume":600006,"rsi_14":65.6,"sma_20":3354.8,"sma_60":3448.43,"sma_120":3087.18},{"date":"2026-04-30","open":3687,"high":3727,"low":3567,"close":3571,"volume":421745,"rsi_14":57.35,"sma_20":3374.0,"sma_60":3459.9,"sma_120":3092.32},{"date":"2026-05-04","open":3601,"high":3799,"low":3541,"close":3731,"volume":473695,"rsi_14":75.26,"sma_20":3399.0,"sma_60":3477.13,"sma_120":3099.05},{"date":"2026-05-06","open":3733,"high":3937,"low":3711,"close":3733,"volume":745912,"rsi_14":71.48,"sma_20":3425.0,"sma_60":3492.0,"sma_120":3105.82},{"date":"2026-05-07","open":3733,"high":3783,"low":3571,"close":3613,"volume":356142,"rsi_14":64.8,"sma_20":3448.4,"sma_60":3504.2,"sma_120":3112.22},{"date":"2026-05-08","open":3611,"high":3941,"low":3501,"close":3571,"volume":1037637,"rsi_14":55.33,"sma_20":3458.3,"sma_60":3517.67,"sma_120":3117.25},{"date":"2026-05-11","open":3571,"high":3599,"low":3401,"close":3407,"volume":355890,"rsi_14":48.8,"sma_20":3467.9,"sma_60":3528.27,"sma_120":3120.7},{"date":"2026-05-12","open":3407,"high":3493,"low":3151,"close":3221,"volume":468497,"rsi_14":43.84,"sma_20":3461.3,"sma_60":3534.73,"sma_120":3122.63},{"date":"2026-05-13","open":3221,"high":3221,"low":3077,"close":3093,"volume":200507,"rsi_14":42.32,"sma_20":3463.3,"sma_60":3524.93,"sma_120":3123.63},{"date":"2026-05-14","open":3065,"high":3193,"low":3023,"close":3105,"volume":160317,"rsi_14":39.83,"sma_20":3456.9,"sma_60":3518.33,"sma_120":3125.82},{"date":"2026-05-15","open":3101,"high":3147,"low":2811,"close":2843,"volume":386499,"rsi_14":33.33,"sma_20":3437.4,"sma_60":3505.63,"sma_120":3126.27},{"date":"2026-05-18","open":2841,"high":2901,"low":2645,"close":2783,"volume":328204,"rsi_14":24.64,"sma_20":3403.9,"sma_60":3492.77,"sma_120":3127.23},{"date":"2026-05-19","open":2735,"high":2781,"low":2612,"close":2639,"volume":268011,"rsi_14":23.13,"sma_20":3364.0,"sma_60":3473.03,"sma_120":3127.18},{"date":"2026-05-20","open":2639,"high":2639,"low":2438,"close":2534,"volume":287108,"rsi_14":11.34,"sma_20":3321.05,"sma_60":3452.58,"sma_120":3125.66},{"date":"2026-05-21","open":2534,"high":2697,"low":2534,"close":2588,"volume":128411,"rsi_14":14.68,"sma_20":3284.7,"sma_60":3426.03,"sma_120":3125.32},{"date":"2026-05-22","open":2614,"high":2713,"low":2588,"close":2683,"volume":140900,"rsi_14":21.06,"sma_20":3249.5,"sma_60":3400.4,"sma_120":3125.57},{"date":"2026-05-26","open":2703,"high":2747,"low":2542,"close":2554,"volume":321311,"rsi_14":10.84,"sma_20":3207.65,"sma_60":3376.28,"sma_120":3124.99},{"date":"2026-05-27","open":2500,"high":2554,"low":2402,"close":2430,"volume":247643,"rsi_14":9.91,"sma_20":3151.1,"sma_60":3351.27,"sma_120":3123.1},{"date":"2026-05-28","open":2490,"high":2498,"low":2270,"close":2350,"volume":233340,"rsi_14":10.16,"sma_20":3092.75,"sma_60":3322.08,"sma_120":3120.62},{"date":"2026-05-29","open":2643,"high":3055,"low":2643,"close":3055,"volume":6173173,"rsi_14":38.52,"sma_20":3059.45,"sma_60":3308.98,"sma_120":3123.19},{"date":"2026-06-01","open":3301,"high":3621,"low":2701,"close":2721,"volume":10076489,"rsi_14":35.81,"sma_20":3011.25,"sma_60":3300.05,"sma_120":3122.76},{"date":"2026-06-02","open":2482,"high":3321,"low":2382,"close":2584,"volume":10132921,"rsi_14":36.56,"sma_20":2961.9,"sma_60":3281.43,"sma_120":3121.43},{"date":"2026-06-04","open":2528,"high":3053,"low":2468,"close":2635,"volume":2547099,"rsi_14":40.01,"sma_20":2907.1,"sma_60":3262.8,"sma_120":3120.45},{"date":"2026-06-05","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":39.69,"sma_20":2852.2,"sma_60":3249.2,"sma_120":3120.08},{"date":"2026-06-08","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":44.85,"sma_20":2803.3,"sma_60":3232.43,"sma_120":3119.4},{"date":"2026-06-09","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":46.22,"sma_20":2756.5,"sma_60":3214.13,"sma_120":3118.73},{"date":"2026-06-10","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":49.89,"sma_20":2717.9,"sma_60":3196.03,"sma_120":3118.3},{"date":"2026-06-11","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":52.95,"sma_20":2688.6,"sma_60":3178.23,"sma_120":3117.97},{"date":"2026-06-12","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":51.42,"sma_20":2665.7,"sma_60":3163.67,"sma_120":3117.67},{"date":"2026-06-15","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":48.46,"sma_20":2642.2,"sma_60":3147.0,"sma_120":3117.12},{"date":"2026-06-16","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":52.83,"sma_20":2631.8,"sma_60":3130.9,"sma_120":3116.17},{"date":"2026-06-17","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":57.84,"sma_20":2624.4,"sma_60":3117.23,"sma_120":3115.78},{"date":"2026-06-18","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":61.61,"sma_20":2624.2,"sma_60":3102.87,"sma_120":3115.33},{"date":"2026-06-19","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":9.77,"sma_20":2629.25,"sma_60":3092.07,"sma_120":3114.37},{"date":"2026-06-22","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":27.13,"sma_20":2631.6,"sma_60":3080.27,"sma_120":3111.45},{"date":"2026-06-23","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":100.0,"sma_20":2629.2,"sma_60":3065.87,"sma_120":3108.62},{"date":"2026-06-24","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":100.0,"sma_20":2633.25,"sma_60":3053.7,"sma_120":3107.27},{"date":"2026-06-25","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":100.0,"sma_20":2643.5,"sma_60":3039.37,"sma_120":3105.93},{"date":"2026-06-26","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":100.0,"sma_20":2657.75,"sma_60":3024.7,"sma_120":3104.9},{"date":"2026-06-29","open":2635,"high":2635,"low":2635,"close":2635,"volume":0,"rsi_14":100.0,"sma_20":2636.75,"sma_60":3014.03,"sma_120":3103.65},{"date":"2026-06-30","open":2500,"high":2500,"low":1926,"close":1933,"volume":961498,"rsi_14":0.0,"sma_20":2597.35,"sma_60":2987.8,"sma_120":3096.97},{"date":"2026-07-01","open":1935,"high":1942,"low":1650,"close":1668,"volume":844593,"rsi_14":0.0,"sma_20":2551.55,"sma_60":2962.48,"sma_120":3088.22},{"date":"2026-07-02","open":1590,"high":1699,"low":1550,"close":1611,"volume":416553,"rsi_14":0.0,"sma_20":2500.35,"sma_60":2935.48,"sma_120":3078.29},{"date":"2026-07-03","open":1580,"high":1615,"low":1538,"close":1567,"volume":228125,"rsi_14":0.0,"sma_20":2446.95,"sma_60":2908.05,"sma_120":3067.81},{"date":"2026-07-06","open":1548,"high":1630,"low":1548,"close":1597,"volume":156424,"rsi_14":2.73,"sma_20":2395.05,"sma_60":2882.25,"sma_120":3058.57},{"date":"2026-07-07","open":1560,"high":1711,"low":1560,"close":1629,"volume":191119,"rsi_14":5.49,"sma_20":2344.75,"sma_60":2853.18,"sma_120":3050.3},{"date":"2026-07-08","open":1582,"high":1620,"low":1465,"close":1482,"volume":327629,"rsi_14":4.86,"sma_20":2287.1,"sma_60":2824.3,"sma_120":3040.83},{"date":"2026-07-09","open":1472,"high":1529,"low":1464,"close":1488,"volume":126176,"rsi_14":5.3,"sma_20":2229.75,"sma_60":2793.22,"sma_120":3031.3},{"date":"2026-07-10","open":1474,"high":1558,"low":1474,"close":1546,"volume":119652,"rsi_14":9.4,"sma_20":2175.3,"sma_60":2768.1,"sma_120":3022.78},{"date":"2026-07-13","open":1546,"high":1562,"low":1469,"close":1520,"volume":152074,"rsi_14":9.22,"sma_20":2119.55,"sma_60":2739.55,"sma_120":3014.1},{"date":"2026-07-14","open":1442,"high":1536,"low":1420,"close":1476,"volume":142347,"rsi_14":8.93,"sma_20":2061.6,"sma_60":2710.27,"sma_120":3005.43},{"date":"2026-07-15","open":1477,"high":1523,"low":1477,"close":1496,"volume":56618,"rsi_14":10.2,"sma_20":2004.65,"sma_60":2677.65,"sma_120":2996.63},{"date":"2026-07-16","open":1496,"high":1519,"low":1451,"close":1499,"volume":61208,"rsi_14":10.39,"sma_20":1947.85,"sma_60":2645.35,"sma_120":2988.16},{"date":"2026-07-20","open":1495,"high":1499,"low":1414,"close":1421,"volume":72619,"rsi_14":9.85,"sma_20":1887.15,"sma_60":2612.48,"sma_120":2978.82},{"date":"2026-07-21","open":1380,"high":1470,"low":1380,"close":1392,"volume":55792,"rsi_14":17.76,"sma_20":1825.0,"sma_60":2580.43,"sma_120":2970.15},{"date":"2026-07-22","open":1395,"high":1459,"low":1395,"close":1430,"volume":49481,"rsi_14":30.56,"sma_20":1764.75,"sma_60":2547.82,"sma_120":2961.43},{"date":"2026-07-23","open":1430,"high":1559,"low":1429,"close":1536,"volume":158146,"rsi_14":44.33,"sma_20":1709.8,"sma_60":2516.9,"sma_120":2952.65},{"date":"2026-07-24","open":1532,"high":1586,"low":1506,"close":1519,"volume":102670,"rsi_14":46.21,"sma_20":1654.0,"sma_60":2482.87,"sma_120":2943.2},{"date":"2026-07-27","open":1506,"high":1610,"low":1506,"close":1584,"volume":151021,"rsi_14":49.03,"sma_20":1601.45,"sma_60":2450.65,"sma_120":2934.22},{"date":"2026-07-28","open":1583,"high":1583,"low":1480,"close":1482,"volume":123233,"rsi_14":40.05,"sma_20":1543.8,"sma_60":2413.33,"sma_120":2924.15},{"date":"2026-07-29","open":1463,"high":1522,"low":1300,"close":1300,"volume":193817,"rsi_14":38.24,"sma_20":1512.15,"sma_60":2373.58,"sma_120":2911.01},{"date":"2026-07-30","open":1300,"high":1421,"low":1300,"close":1350,"volume":144175,"rsi_14":41.56,"sma_20":1496.25,"sma_60":2336.57,"sma_120":2898.23},{"date":"2026-07-31","open":1460,"high":1515,"low":1403,"close":1492,"volume":96608,"rsi_14":47.01,"sma_20":1490.3,"sma_60":2299.25,"sma_120":2888.19},{"date":"2026-08-03","open":1518,"high":1697,"low":1421,"close":1592,"volume":252632,"rsi_14":53.69,"sma_20":1491.55,"sma_60":2263.57,"sma_120":2877.78},{"date":"2026-08-04","open":1571,"high":1698,"low":1571,"close":1690,"volume":124211,"rsi_14":60.39,"sma_20":1496.2,"sma_60":2231.52,"sma_120":2867.86},{"date":"2026-08-05","open":1690,"high":1774,"low":1655,"close":1740,"volume":107861,"rsi_14":61.51,"sma_20":1501.75,"sma_60":2201.0,"sma_120":2859.33},{"date":"2026-08-06","open":1740,"high":1778,"low":1720,"close":1725,"volume":55492,"rsi_14":60.54,"sma_20":1513.9,"sma_60":2172.97,"sma_120":2850.62},{"date":"2026-08-07","open":1711,"high":1777,"low":1637,"close":1690,"volume":88492,"rsi_14":63.07,"sma_20":1524.0,"sma_60":2147.45,"sma_120":2841.09},{"date":"2026-08-10","open":1739,"high":1754,"low":1706,"close":1738,"volume":74780,"rsi_14":66.51,"sma_20":1533.6,"sma_60":2124.87,"sma_120":2824.9},{"date":"2026-08-11","open":1732,"high":1769,"low":1718,"close":1756,"volume":68979,"rsi_14":65.86,"sma_20":1545.4,"sma_60":2102.38,"sma_120":2810.36},{"date":"2026-08-12","open":1755,"high":1790,"low":1738,"close":1782,"volume":47054,"rsi_14":62.97,"sma_20":1560.7,"sma_60":2084.7,"sma_120":2795.17},{"date":"2026-08-13","open":1810,"high":1820,"low":1746,"close":1795,"volume":82381,"rsi_14":64.62,"sma_20":1575.65,"sma_60":2068.23,"sma_120":2780.5},{"date":"2026-08-14","open":1820,"high":1828,"low":1761,"close":1826,"volume":66382,"rsi_14":63.3,"sma_20":1592.0,"sma_60":2054.68,"sma_120":2763.86},{"date":"2026-08-18","open":1827,"high":1840,"low":1725,"close":1786,"volume":82040,"rsi_14":67.92,"sma_20":1610.25,"sma_60":2042.22,"sma_120":2747.4},{"date":"2026-08-19","open":1769,"high":1770,"low":1720,"close":1720,"volume":43107,"rsi_14":78.69,"sma_20":1626.65,"sma_60":2027.75,"sma_120":2726.89},{"date":"2026-08-20","open":1722,"high":1833,"low":1722,"close":1829,"volume":90806,"rsi_14":80.28,"sma_20":1646.6,"sma_60":2013.52,"sma_120":2706.96},{"date":"2026-08-21","open":1825,"high":1886,"low":1795,"close":1853,"volume":141603,"rsi_14":76.82,"sma_20":1662.45,"sma_60":2001.83,"sma_120":2689.06},{"date":"2026-08-24","open":1990,"high":2020,"low":1815,"close":1850,"volume":168777,"rsi_14":72.4,"sma_20":1679.0,"sma_60":1992.17,"sma_120":2671.72},{"date":"2026-08-25","open":1803,"high":1940,"low":1803,"close":1926,"volume":128710,"rsi_14":71.3,"sma_20":1696.1,"sma_60":1985.1,"sma_120":2653.59},{"date":"2026-08-26","open":1926,"high":1990,"low":1865,"close":1958,"volume":78492,"rsi_14":70.34,"sma_20":1719.9,"sma_60":1966.82,"sma_120":2637.9},{"date":"2026-08-27","open":1953,"high":2140,"low":1953,"close":2075,"volume":296611,"rsi_14":77.43,"sma_20":1758.65,"sma_60":1956.05,"sma_120":2628.05},{"date":"2026-08-28","open":2070,"high":2140,"low":2005,"close":2120,"volume":89922,"rsi_14":83.18,"sma_20":1797.15,"sma_60":1948.32,"sma_120":2614.88},{"date":"2026-08-31","open":2125,"high":2395,"low":2040,"close":2315,"volume":332409,"rsi_14":86.29,"sma_20":1838.3,"sma_60":1942.98,"sma_120":2602.89},{"date":"2026-09-01","open":2315,"high":2315,"low":2140,"close":2215,"volume":140125,"rsi_14":76.17,"sma_20":1869.45,"sma_60":1935.98,"sma_120":2592.59},{"date":"2026-09-02","open":2210,"high":2260,"low":2000,"close":2055,"volume":90260,"rsi_14":63.5,"sma_20":1887.7,"sma_60":1926.32,"sma_120":2579.38},{"date":"2026-09-03","open":2115,"high":2115,"low":2000,"close":2050,"volume":69236,"rsi_14":62.71,"sma_20":1903.2,"sma_60":1916.57,"sma_120":2565.35},{"date":"2026-09-04","open":2120,"high":2170,"low":2060,"close":2125,"volume":84471,"rsi_14":64.28,"sma_20":1923.2,"sma_60":1908.07,"sma_120":2552.05},{"date":"2026-09-07","open":2125,"high":2210,"low":2050,"close":2135,"volume":69438,"rsi_14":67.16,"sma_20":1945.45,"sma_60":1899.73,"sma_120":2538.98},{"date":"2026-09-08","open":2150,"high":2260,"low":2150,"close":2205,"volume":140708,"rsi_14":73.75,"sma_20":1968.8,"sma_60":1892.57,"sma_120":2528.12},{"date":"2026-09-09","open":2255,"high":2260,"low":2170,"close":2170,"volume":58203,"rsi_14":68.0,"sma_20":1989.5,"sma_60":1884.82,"sma_120":2515.91},{"date":"2026-09-10","open":2170,"high":2225,"low":2130,"close":2195,"volume":42356,"rsi_14":68.04,"sma_20":2010.15,"sma_60":1877.48,"sma_120":2504.19},{"date":"2026-09-11","open":2190,"high":2305,"low":2170,"close":2260,"volume":98520,"rsi_14":70.3,"sma_20":2033.4,"sma_60":1871.23,"sma_120":2494.23},{"date":"2026-09-14","open":2260,"high":2295,"low":2200,"close":2215,"volume":102190,"rsi_14":64.76,"sma_20":2052.85,"sma_60":1864.23,"sma_120":2483.55},{"date":"2026-09-15","open":2220,"high":2275,"low":2165,"close":2215,"volume":44636,"rsi_14":63.57,"sma_20":2074.3,"sma_60":1857.23,"sma_120":2474.65},{"date":"2026-09-16","open":2260,"high":2260,"low":2090,"close":2155,"volume":45861,"rsi_14":54.49,"sma_20":2096.05,"sma_60":1849.23,"sma_120":2464.75},{"date":"2026-09-17","open":2175,"high":2230,"low":2130,"close":2190,"volume":42029,"rsi_14":53.98,"sma_20":2114.1,"sma_60":1841.82,"sma_120":2453.84},{"date":"2026-09-18","open":2190,"high":2245,"low":2155,"close":2180,"volume":73100,"rsi_14":40.29,"sma_20":2130.45,"sma_60":1834.23,"sma_120":2443.97},{"date":"2026-09-21","open":2170,"high":2230,"low":2130,"close":2165,"volume":50633,"rsi_14":45.9,"sma_20":2146.2,"sma_60":1826.4,"sma_120":2432.88},{"date":"2026-09-22","open":2190,"high":2215,"low":2150,"close":2165,"volume":43344,"rsi_14":62.22,"sma_20":2158.15,"sma_60":1818.57,"sma_120":2421.63},{"date":"2026-09-23","open":2160,"high":2190,"low":2150,"close":2170,"volume":50516,"rsi_14":63.33,"sma_20":2168.75,"sma_60":1810.82,"sma_120":2412.43},{"date":"2026-09-28","open":2250,"high":2270,"low":2150,"close":2155,"volume":51860,"rsi_14":53.85,"sma_20":2172.75,"sma_60":1814.52,"sma_120":2401.16},{"date":"2026-09-29","open":2155,"high":2240,"low":2075,"close":2155,"volume":49078,"rsi_14":52.63,"sma_20":2174.5,"sma_60":1822.63,"sma_120":2392.56},{"date":"2026-09-30","open":2150,"high":2190,"low":2080,"close":2110,"volume":46527,"rsi_14":36.62,"sma_20":2164.25,"sma_60":1830.95,"sma_120":2383.22},{"date":"2026-10-01","open":2095,"high":2245,"low":2055,"close":2220,"volume":126706,"rsi_14":55.81,"sma_20":2164.5,"sma_60":1841.83,"sma_120":2374.94},{"date":"2026-10-02","open":2235,"high":2240,"low":2180,"close":2205,"volume":53673,"rsi_14":51.19,"sma_20":2172.0,"sma_60":1851.97,"sma_120":2367.11},{"date":"2026-10-06","open":2190,"high":2215,"low":2110,"close":2170,"volume":67245,"rsi_14":38.46,"sma_20":2178.0,"sma_60":1860.98,"sma_120":2357.08},{"date":"2026-10-07","open":2130,"high":2150,"low":2080,"close":2115,"volume":50459,"rsi_14":37.5,"sma_20":2177.5,"sma_60":1871.53,"sma_120":2347.92},{"date":"2026-10-08","open":2125,"high":2125,"low":2045,"close":2070,"volume":28209,"rsi_14":33.71,"sma_20":2174.25,"sma_60":1881.23,"sma_120":2337.22},{"date":"2026-10-12","open":2110,"high":2130,"low":1993,"close":2025,"volume":59657,"rsi_14":34.88,"sma_20":2165.25,"sma_60":1889.22,"sma_120":2328.66},{"date":"2026-10-13","open":1982,"high":2060,"low":1868,"close":2045,"volume":66189,"rsi_14":32.53,"sma_20":2159.0,"sma_60":1897.97,"sma_120":2318.76},{"date":"2026-10-14","open":2030,"high":2110,"low":1985,"close":2070,"volume":53633,"rsi_14":37.21,"sma_20":2152.75,"sma_60":1907.87,"sma_120":2309.07},{"date":"2026-10-15","open":2025,"high":2030,"low":1901,"close":1971,"volume":70810,"rsi_14":31.13,"sma_20":2138.3,"sma_60":1915.78,"sma_120":2296.72},{"date":"2026-10-16","open":1998,"high":2200,"low":1969,"close":2115,"volume":35919,"rsi_14":46.2,"sma_20":2133.3,"sma_60":1926.05,"sma_120":2285.7},{"date":"2026-10-19","open":1994,"high":2180,"low":1994,"close":2090,"volume":41744,"rsi_14":44.1,"sma_20":2127.05,"sma_60":1937.2,"sma_120":2274.84},{"date":"2026-10-20","open":2025,"high":2150,"low":2025,"close":2080,"volume":68458,"rsi_14":44.43,"sma_20":2123.3,"sma_60":1948.67,"sma_120":2264.55},{"date":"2026-10-21","open":2100,"high":2115,"low":2020,"close":2065,"volume":60373,"rsi_14":43.46,"sma_20":2117.05,"sma_60":1959.25,"sma_120":2253.53},{"date":"2026-10-22","open":2045,"high":2050,"low":1830,"close":1869,"volume":126919,"rsi_14":35.64,"sma_20":2101.5,"sma_60":1964.8,"sma_120":2240.85},{"date":"2026-10-23","open":1852,"high":1873,"low":1752,"close":1763,"volume":53614,"rsi_14":22.63,"sma_20":2081.4,"sma_60":1968.87,"sma_120":2225.87}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.24,"pbr":1.22,"ttm_eps":null,"close":2346.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.91,"pbr":1.1,"ttm_eps":null,"close":2096.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.95,"ttm_eps":null,"close":1828.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":246.67,"pbr":1.07,"ttm_eps":null,"close":2072.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":171.6,"pbr":1.67,"ttm_eps":null,"close":3245.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":52.77,"pbr":1.45,"ttm_eps":null,"close":2843.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.57,"pbr":1.26,"ttm_eps":null,"close":2735.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.28,"pbr":1.49,"ttm_eps":null,"close":3275.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.22,"pbr":0.83,"ttm_eps":null,"close":1933.0}],"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":"TS인베스트먼트","phase":"above-fold","symbol_resolved":true}