{"status":"ok","report":{"price_analysis":{"current":1330.0,"change_1d":-2.2,"change_7d":-9.4,"change_30d":-17.6,"high_30d":1865.0,"low_30d":1295.0,"position_in_range":6.0,"support":1352.0,"resistance":1808.0},"summary":"프로이천(321260)은 Technology 섹터 KR 시장 종목입니다, 시가총액 374.57억. 현재가 1,330원, 전일 대비 -2.2%, 30일 -17.6%. PER 3.9배 / ROE 10.7%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.25만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.9배입니다. ROE 10.7%입니다. 시가총액 374.57억. 매출 298.59억, 영업이익 18.19억.","grade":"B","comment":"PER 3.89배, ROE 10.73%","per":3.89,"pbr":0.79,"roe":10.73,"eps":342.06000000000006,"revenue":29858621696.0,"operating_income":1818567660.0,"net_income":9458576319.0,"market_cap":37457142450,"profit_margin":31.68,"roa":9.16,"operating_margin":6.09,"gross_margin":45.98,"debt_ratio":0.17193234055902787,"total_assets":55868038134.0,"total_equity":47671726601.0,"total_debt":8196311533.0,"dividend_yield":2.24,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-83.36)가 시그널선(-51.77)을 하회합니다(데드크로스). 현재가가 SMA20(1583)과 SMA60(1619) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1284~1882 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.40215924426451,"macd":-83.36069896553818,"macd_signal":-51.76963920474479,"sma_20":1583.35,"sma_60":1619.1833333333334,"bb_upper":1882.4749070204618,"bb_lower":1284.225092979538,"atr_14":99.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.25만, 기관 순매수 0.00. 30일 누적: 외국인 -15.04만, 기관 -3769.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-22459.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":7262.0,"institution_net":0.0,"retail_net":-7262.0},{"date":"2026-10-22","foreign_net":-11275.0,"institution_net":0.0,"retail_net":11275.0},{"date":"2026-10-21","foreign_net":-3609.0,"institution_net":0.0,"retail_net":3609.0},{"date":"2026-10-20","foreign_net":-16956.0,"institution_net":0.0,"retail_net":16956.0},{"date":"2026-10-19","foreign_net":2119.0,"institution_net":0.0,"retail_net":-2119.0},{"date":"2026-10-16","foreign_net":24519.0,"institution_net":0.0,"retail_net":-24519.0},{"date":"2026-10-15","foreign_net":-67625.0,"institution_net":-1085.0,"retail_net":68710.0},{"date":"2026-10-14","foreign_net":-29426.0,"institution_net":1085.0,"retail_net":28341.0},{"date":"2026-10-13","foreign_net":-6394.0,"institution_net":-516.0,"retail_net":6910.0},{"date":"2026-10-12","foreign_net":-30618.0,"institution_net":516.0,"retail_net":30102.0},{"date":"2026-10-08","foreign_net":-17736.0,"institution_net":0.0,"retail_net":17736.0},{"date":"2026-10-07","foreign_net":-25675.0,"institution_net":0.0,"retail_net":25675.0},{"date":"2026-10-06","foreign_net":-9914.0,"institution_net":0.0,"retail_net":9914.0},{"date":"2026-10-02","foreign_net":34923.0,"institution_net":0.0,"retail_net":-34923.0},{"date":"2026-10-01","foreign_net":27886.0,"institution_net":0.0,"retail_net":-27886.0},{"date":"2026-09-30","foreign_net":-1846.0,"institution_net":0.0,"retail_net":1846.0},{"date":"2026-09-29","foreign_net":-9520.0,"institution_net":0.0,"retail_net":9520.0},{"date":"2026-09-28","foreign_net":42.0,"institution_net":0.0,"retail_net":-42.0},{"date":"2026-09-23","foreign_net":-34505.0,"institution_net":0.0,"retail_net":34505.0},{"date":"2026-09-22","foreign_net":-9883.0,"institution_net":-229.0,"retail_net":10112.0},{"date":"2026-09-21","foreign_net":-6513.0,"institution_net":229.0,"retail_net":6284.0},{"date":"2026-09-18","foreign_net":10502.0,"institution_net":-1442.0,"retail_net":-9060.0},{"date":"2026-09-17","foreign_net":18640.0,"institution_net":1442.0,"retail_net":-20082.0},{"date":"2026-09-16","foreign_net":26132.0,"institution_net":0.0,"retail_net":-26132.0},{"date":"2026-09-15","foreign_net":-49032.0,"institution_net":0.0,"retail_net":49032.0},{"date":"2026-09-14","foreign_net":-2423.0,"institution_net":-1169.0,"retail_net":3592.0},{"date":"2026-09-11","foreign_net":6091.0,"institution_net":-579.0,"retail_net":-5512.0},{"date":"2026-09-10","foreign_net":-4863.0,"institution_net":322.0,"retail_net":4541.0},{"date":"2026-09-09","foreign_net":19958.0,"institution_net":-2343.0,"retail_net":-17615.0},{"date":"2026-09-08","foreign_net":9377.0,"institution_net":0.0,"retail_net":-9377.0}],"periods":{"d1":{"foreign_net":7262.0,"institution_net":0,"retail_net":-7262.0},"d3":{"foreign_net":-7622.0,"institution_net":0,"retail_net":7622.0},"d7":{"foreign_net":-65565.0,"institution_net":-1085.0,"retail_net":66650.0},"d14":{"foreign_net":-150405.0,"institution_net":0.0,"retail_net":150405.0},"d30":{"foreign_net":-150362.0,"institution_net":-3769.0,"retail_net":154131.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +34.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.3,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":266.3,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 10.7%","metrics":[{"name":"ROE","value":10.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":31.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":9.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.4,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.6,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 8.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":8.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +34.3%"},"profitability":{"grade":"C","reason":"ROE 10.7%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":9.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":45.98,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":31.68,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 34% 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 22 (30 이하 과매도 구간)","전분기 대비 매출 34% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.89,"current_pbr":0.79,"per_5y_high":26.49,"per_5y_low":5.79,"per_5y_avg":15.28,"per_percentile":0.0,"pbr_5y_high":3.4,"pbr_5y_low":2.34,"pbr_5y_avg":2.87,"pbr_percentile":0.0,"per_5y_median":13.98,"pbr_5y_median":2.87,"history":[{"quarter":"2024-Q2","per":14.43,"pbr":3.4},{"quarter":"2024-Q3","per":26.49,"pbr":3.19},{"quarter":"2024-Q4","per":10.01,"pbr":2.85},{"quarter":"2025-Q1","per":9.62,"pbr":2.95},{"quarter":"2025-Q2","per":25.68,"pbr":2.98},{"quarter":"2025-Q3","per":13.98,"pbr":2.87},{"quarter":"2025-Q4","per":12.41,"pbr":2.34},{"quarter":"2026-Q1","per":19.09,"pbr":2.82},{"quarter":"2026-Q2","per":5.79,"pbr":2.41},{"quarter":"현재","per":3.89,"pbr":0.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2380.4949,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2174.9502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1988.7607,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2094.9568,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2041.8588,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2012.8962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1724.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1979.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.43,"eps":165.0,"close":2380.49,"source":"reported"},{"date":"2024-07","per":13.91,"eps":165.0,"close":2294.45,"source":"reported"},{"date":"2024-08","per":13.79,"eps":165.0,"close":2275.33,"source":"reported"},{"date":"2024-09","per":26.49,"eps":82.12,"close":2174.95,"source":"reported"},{"date":"2024-10","per":25.26,"eps":82.12,"close":2074.57,"source":"reported"},{"date":"2024-11","per":24.8,"eps":82.12,"close":2036.33,"source":"reported"},{"date":"2024-12","per":10.01,"eps":198.69,"close":1988.76,"source":"reported"},{"date":"2025-01","per":10.64,"eps":198.69,"close":2114.27,"source":"reported"},{"date":"2025-02","per":12.1,"eps":198.69,"close":2403.89,"source":"reported"},{"date":"2025-03","per":9.62,"eps":217.83,"close":2094.96,"source":"reported"},{"date":"2025-04","per":9.6,"eps":217.83,"close":2090.13,"source":"reported"},{"date":"2025-05","per":9.6,"eps":217.83,"close":2090.13,"source":"reported"},{"date":"2025-06","per":25.68,"eps":79.52,"close":2041.86,"source":"reported"},{"date":"2025-07","per":24.4,"eps":79.52,"close":1940.49,"source":"reported"},{"date":"2025-08","per":27.07,"eps":79.52,"close":2152.88,"source":"reported"},{"date":"2025-09","per":13.98,"eps":144.01,"close":2012.9,"source":"reported"},{"date":"2025-10","per":13.44,"eps":144.01,"close":1935.66,"source":"reported"},{"date":"2025-11","per":12.27,"eps":144.01,"close":1767.68,"source":"reported"},{"date":"2025-12","per":12.41,"eps":138.94,"close":1724.0,"source":"reported"},{"date":"2026-01","per":13.13,"eps":138.94,"close":1824.0,"source":"reported"},{"date":"2026-02","per":12.44,"eps":138.94,"close":1728.0,"source":"reported"},{"date":"2026-03","per":19.09,"eps":107.62,"close":2055.0,"source":"reported"},{"date":"2026-04","per":23.09,"eps":107.62,"close":2485.0,"source":"reported"},{"date":"2026-05","per":35.03,"eps":107.62,"close":3770.0,"source":"reported"},{"date":"2026-06","per":5.79,"eps":342.06,"close":1979.0,"source":"reported"},{"date":"2026-07","per":4.34,"eps":342.06,"close":1484.0,"source":"reported"},{"date":"2026-08","per":4.93,"eps":342.06,"close":1686.0,"source":"reported"},{"date":"2026-09","per":4.94,"eps":342.06,"close":1689.0,"source":"reported"},{"date":"2026-10","per":3.8,"eps":342.06,"close":1300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.04,"std":8.01,"upper_1sd":23.05,"lower_1sd":7.03,"current":3.8,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.24,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.24,"summary":"배당수익률 2.24%","metrics":[{"name":"배당수익률","value":2.24,"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":"3.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"10.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:19.579068+00:00","sections":{"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"},"fundamental":{"status":"available"},"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":0.10730558921884517,"dividend_yield":null,"eps":188.0,"revenue":8964439607.0,"operating_income":1230943662.0,"net_income":5115442712.0,"market_cap":null,"profit_margin":0.5706371994525502,"operating_margin":0.1373140671324063,"roa":0.09156295590209493,"gross_margin":0.45980615841076744,"total_equity":47671726601.0,"total_assets":55868038134.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.28,"pbr":1.7,"roe":0.02285215470863561,"dividend_yield":2.24,"eps":34.4,"revenue":6675225778.0,"operating_income":-740243735.0,"net_income":969823954.0,"market_cap":75600000000.0,"profit_margin":0.14528706387674786,"operating_margin":-0.11089418689622037,"roa":0.018759345286116273,"gross_margin":0.3444830771984714,"total_equity":42439059527.0,"total_assets":51698177053.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.059474541711059675,"dividend_yield":null,"eps":90.56,"revenue":8217971220.0,"operating_income":1674821194.0,"net_income":2553026080.0,"market_cap":null,"profit_margin":0.31066378935310995,"operating_margin":0.20379983686533282,"roa":0.052996367938997625,"gross_margin":0.46218737390516196,"total_equity":42926368267.0,"total_assets":48173604707.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020103278610789362,"dividend_yield":null,"eps":29.1,"revenue":6000985091.0,"operating_income":-346953461.0,"net_income":820283573.0,"market_cap":null,"profit_margin":0.13669148657446648,"operating_margin":-0.05781608448258683,"roa":0.018068189490122392,"gross_margin":0.3360956988586526,"total_equity":40803472353.0,"total_assets":45399323128.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0328135829440275,"dividend_yield":null,"eps":-46.44,"revenue":8180122858.0,"operating_income":-110930693.0,"net_income":-1309158385.0,"market_cap":null,"profit_margin":-0.16004140863479438,"operating_margin":-0.013561005736180595,"roa":-0.029747207961701366,"gross_margin":0.31456870314404267,"total_equity":39896843549.0,"total_assets":44009454154.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04489997313862415,"dividend_yield":null,"eps":65.72,"revenue":9134767186.0,"operating_income":1554618550.0,"net_income":1852666218.0,"market_cap":null,"profit_margin":0.20281482606797113,"operating_margin":0.1701869919993821,"roa":0.04002075492031593,"gross_margin":0.43980923850553405,"total_equity":41262078538.0,"total_assets":46292635451.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06652634602258813,"dividend_yield":null,"eps":95.63,"revenue":6516559122.0,"operating_income":-196693298.0,"net_income":2696016504.0,"market_cap":null,"profit_margin":0.41371780007307973,"operating_margin":-0.030183612903312812,"roa":0.05842219239105007,"gross_margin":0.3269365430611066,"total_equity":40525546121.0,"total_assets":46147129946.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02517492303708908,"dividend_yield":null,"eps":-35.39,"revenue":6883467380.0,"operating_income":-141940241.0,"net_income":-997661949.0,"market_cap":null,"profit_margin":-0.14493595944083634,"operating_margin":-0.020620456691987695,"roa":-0.023372270289464418,"gross_margin":0.2614560220375447,"total_equity":39629195590.0,"total_assets":42685709888.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0636214056514045,"dividend_yield":null,"eps":91.87,"revenue":15515405278.0,"operating_income":1700587695.0,"net_income":2589925172.0,"market_cap":null,"profit_margin":0.16692604064119246,"operating_margin":0.10960639857802108,"roa":0.05817876305380202,"gross_margin":0.23849657148478903,"total_equity":40708392804.0,"total_assets":44516676465.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03452798033528322,"dividend_yield":null,"eps":46.58,"revenue":7112613199.0,"operating_income":-184952826.0,"net_income":1313102584.0,"market_cap":null,"profit_margin":0.18461605422105845,"operating_margin":-0.026003498408433554,"roa":0.029314254844607097,"gross_margin":0.2972980763662641,"total_equity":38030101131.0,"total_assets":44793994968.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01600553549035296,"dividend_yield":null,"eps":-20.94,"revenue":7441141742.0,"operating_income":-345194879.0,"net_income":-590421908.0,"market_cap":null,"profit_margin":-0.07934560696075503,"operating_margin":-0.046390042142540874,"roa":-0.013463044600033988,"gross_margin":0.30171279124116973,"total_equity":36888606967.0,"total_assets":43855006467.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.036701963172700136,"dividend_yield":null,"eps":47.49,"revenue":7841153775.0,"operating_income":237112153.0,"net_income":1338866418.0,"market_cap":null,"profit_margin":0.1707486495506205,"operating_margin":0.030239446872727605,"roa":0.029495212015073567,"gross_margin":0.3143346887110373,"total_equity":36479422414.0,"total_assets":45392669743.0}],"current_price":1330.0,"change_pct":-2.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-31","close":3035.7527},{"date":"2019-06-03","close":3946.4788},{"date":"2019-06-04","close":4306.0986},{"date":"2019-06-05","close":3619.5513},{"date":"2019-06-07","close":3493.4512},{"date":"2019-06-10","close":3175.8643},{"date":"2019-06-11","close":3245.9204},{"date":"2019-06-12","close":3045.0933},{"date":"2019-06-13","close":2989.0491},{"date":"2019-06-14","close":3007.7305},{"date":"2019-06-17","close":3021.7415},{"date":"2019-06-18","close":2797.563},{"date":"2019-06-19","close":2517.3396},{"date":"2019-06-20","close":2638.7698},{"date":"2019-06-21","close":2550.0325},{"date":"2019-06-24","close":2335.1946},{"date":"2019-06-25","close":2204.4233},{"date":"2019-06-26","close":2507.999},{"date":"2019-06-27","close":2255.7976},{"date":"2019-06-28","close":2232.4458},{"date":"2019-07-01","close":2162.3899},{"date":"2019-07-02","close":2162.3899},{"date":"2019-07-03","close":2181.0718},{"date":"2019-07-04","close":2082.9932},{"date":"2019-07-05","close":2120.3564},{"date":"2019-07-08","close":2139.0381},{"date":"2019-07-09","close":2204.4233},{"date":"2019-07-10","close":2190.4124},{"date":"2019-07-11","close":2153.0493},{"date":"2019-07-12","close":2125.0271},{"date":"2019-07-15","close":2054.9709},{"date":"2019-07-16","close":2036.2897},{"date":"2019-07-17","close":2036.2897},{"date":"2019-07-18","close":2036.2897},{"date":"2019-07-19","close":2054.9709},{"date":"2019-07-22","close":2223.105},{"date":"2019-07-23","close":2148.3789},{"date":"2019-07-24","close":2237.1165},{"date":"2019-07-25","close":2106.3452},{"date":"2019-07-26","close":2148.3789},{"date":"2019-07-29","close":2097.0046},{"date":"2019-07-30","close":2068.9824},{"date":"2019-07-31","close":2073.6526},{"date":"2019-08-01","close":2068.9824},{"date":"2019-08-02","close":2036.2897},{"date":"2019-08-05","close":1998.9265},{"date":"2019-08-06","close":1970.9041},{"date":"2019-08-07","close":1970.9041},{"date":"2019-08-08","close":1998.9265},{"date":"2019-08-09","close":1966.2338},{"date":"2019-08-12","close":1980.2448},{"date":"2019-08-13","close":1998.9265},{"date":"2019-08-14","close":2017.6083},{"date":"2019-08-16","close":2003.5969},{"date":"2019-08-19","close":1984.9153},{"date":"2019-08-20","close":1989.5856},{"date":"2019-08-21","close":2017.6083},{"date":"2019-08-22","close":1998.9265},{"date":"2019-08-23","close":1994.2561},{"date":"2019-08-26","close":1984.9153},{"date":"2019-08-27","close":1994.2561},{"date":"2019-08-28","close":2003.5969},{"date":"2019-08-29","close":1994.2561},{"date":"2019-08-30","close":2008.2673},{"date":"2019-09-02","close":1994.2561},{"date":"2019-09-03","close":1989.5856},{"date":"2019-09-04","close":1989.5856},{"date":"2019-09-05","close":1989.5856},{"date":"2019-09-06","close":2003.5969},{"date":"2019-09-09","close":1984.9153},{"date":"2019-09-10","close":1989.5856},{"date":"2019-09-11","close":1994.2561},{"date":"2019-09-16","close":1989.5856},{"date":"2019-09-17","close":1989.5856},{"date":"2019-09-18","close":1989.5856},{"date":"2019-09-19","close":1998.9265},{"date":"2019-09-20","close":1994.2561},{"date":"2019-09-23","close":1980.2448},{"date":"2019-09-24","close":1994.2561},{"date":"2019-09-25","close":2008.2673},{"date":"2019-09-26","close":1984.9153},{"date":"2019-09-27","close":1994.2561},{"date":"2019-09-30","close":2026.9489},{"date":"2019-10-01","close":2003.5969},{"date":"2019-10-02","close":1980.2448},{"date":"2019-10-04","close":1980.2448},{"date":"2019-10-07","close":1966.2338},{"date":"2019-10-08","close":1952.2227},{"date":"2019-10-10","close":1961.5631},{"date":"2019-10-11","close":1942.8818},{"date":"2019-10-14","close":1956.8928},{"date":"2019-10-15","close":1961.5631},{"date":"2019-10-16","close":1961.5631},{"date":"2019-10-17","close":1952.2227},{"date":"2019-10-18","close":1942.8818},{"date":"2019-10-21","close":1947.5521},{"date":"2019-10-22","close":1933.5409},{"date":"2019-10-23","close":1952.2227},{"date":"2019-10-24","close":1933.5409},{"date":"2019-10-25","close":1933.5409},{"date":"2019-10-28","close":1933.5409},{"date":"2019-10-29","close":1928.8704},{"date":"2019-10-30","close":1924.2002},{"date":"2019-10-31","close":1919.5298},{"date":"2019-11-01","close":1924.2002},{"date":"2019-11-04","close":1910.1891},{"date":"2019-11-05","close":1919.5298},{"date":"2019-11-06","close":1919.5298},{"date":"2019-11-07","close":1933.5409},{"date":"2019-11-08","close":1933.5409},{"date":"2019-11-11","close":1933.5409},{"date":"2019-11-12","close":1924.2002},{"date":"2019-11-13","close":1933.5409},{"date":"2019-11-14","close":1914.8594},{"date":"2019-11-15","close":1919.5298},{"date":"2019-11-18","close":1924.2002},{"date":"2019-11-19","close":1933.5409},{"date":"2019-11-20","close":1919.5298},{"date":"2019-11-21","close":1919.5298},{"date":"2019-11-22","close":1914.8594},{"date":"2019-11-25","close":1900.8481},{"date":"2019-11-26","close":1914.8594},{"date":"2019-11-27","close":1919.5298},{"date":"2019-11-28","close":1914.8594},{"date":"2019-11-29","close":1905.5187},{"date":"2019-12-02","close":1933.5409},{"date":"2019-12-03","close":1924.2002},{"date":"2019-12-04","close":1924.2002},{"date":"2019-12-05","close":1914.8594},{"date":"2019-12-06","close":1900.8481},{"date":"2019-12-09","close":1905.5187},{"date":"2019-12-10","close":1905.5187},{"date":"2019-12-11","close":1910.1891},{"date":"2019-12-12","close":1905.5187},{"date":"2019-12-13","close":1891.5076},{"date":"2019-12-16","close":1891.5076},{"date":"2019-12-17","close":1896.1779},{"date":"2019-12-18","close":1896.1779},{"date":"2019-12-19","close":1896.1779},{"date":"2019-12-20","close":1900.8481},{"date":"2019-12-23","close":1891.5076},{"date":"2019-12-24","close":1886.837},{"date":"2019-12-26","close":1872.8259},{"date":"2019-12-27","close":1882.1667},{"date":"2019-12-30","close":1896.1779},{"date":"2020-01-02","close":1891.5076},{"date":"2020-01-03","close":1886.837},{"date":"2020-01-06","close":1882.1667},{"date":"2020-01-07","close":1877.4963},{"date":"2020-01-08","close":1891.5076},{"date":"2020-01-09","close":1896.1779},{"date":"2020-01-10","close":1896.1779},{"date":"2020-01-13","close":1900.8481},{"date":"2020-01-14","close":1905.5187},{"date":"2020-01-15","close":1942.8818},{"date":"2020-01-16","close":1891.5076},{"date":"2020-01-17","close":1891.5076},{"date":"2020-01-20","close":1910.1891},{"date":"2020-01-21","close":1910.1891},{"date":"2020-01-22","close":1900.8481},{"date":"2020-01-23","close":1905.5187},{"date":"2020-01-28","close":1891.5076},{"date":"2020-01-29","close":1900.8481},{"date":"2020-01-30","close":1891.5076},{"date":"2020-01-31","close":1905.5187},{"date":"2020-02-03","close":1891.5076},{"date":"2020-02-04","close":1896.1779},{"date":"2020-02-05","close":1900.8481},{"date":"2020-02-06","close":1900.8481},{"date":"2020-02-07","close":1886.837},{"date":"2020-02-10","close":1896.1779},{"date":"2020-02-11","close":1891.5076},{"date":"2020-02-12","close":1900.8481},{"date":"2020-02-13","close":1905.5187},{"date":"2020-02-14","close":1910.1891},{"date":"2020-02-17","close":1924.2002},{"date":"2020-02-18","close":1919.5298},{"date":"2020-02-19","close":1914.8594},{"date":"2020-02-20","close":1914.8594},{"date":"2020-02-21","close":1905.5187},{"date":"2020-02-24","close":1896.1779},{"date":"2020-02-25","close":1891.5076},{"date":"2020-02-26","close":1891.5076},{"date":"2020-02-27","close":1896.1779},{"date":"2020-02-28","close":1896.1779},{"date":"2020-03-02","close":1891.5076},{"date":"2020-03-03","close":1886.837},{"date":"2020-03-04","close":1900.8481},{"date":"2020-03-05","close":1891.5076},{"date":"2020-03-06","close":1896.1779},{"date":"2020-03-09","close":1886.837},{"date":"2020-03-10","close":1896.1779},{"date":"2020-03-11","close":1891.5076},{"date":"2020-03-12","close":1877.4963},{"date":"2020-03-13","close":1872.8259},{"date":"2020-03-16","close":1877.4963},{"date":"2020-03-17","close":1872.8259},{"date":"2020-03-18","close":1868.1555},{"date":"2020-03-19","close":1858.8147},{"date":"2020-03-20","close":1868.1555},{"date":"2020-03-23","close":1844.8037},{"date":"2020-03-24","close":1840.1333},{"date":"2020-03-25","close":1858.8147},{"date":"2020-03-26","close":1868.1555},{"date":"2020-03-27","close":1868.1555},{"date":"2020-03-30","close":1868.1555},{"date":"2020-03-31","close":1872.8259},{"date":"2020-04-01","close":1863.4851},{"date":"2020-04-02","close":1868.1555},{"date":"2020-04-03","close":1858.8147},{"date":"2020-04-06","close":1868.1555},{"date":"2020-04-07","close":1868.1555},{"date":"2020-04-08","close":1868.1555},{"date":"2020-04-09","close":1872.8259},{"date":"2020-04-10","close":1872.8259},{"date":"2020-04-13","close":1863.4851},{"date":"2020-04-14","close":1868.1555},{"date":"2020-04-16","close":1863.4851},{"date":"2020-04-17","close":1868.1555},{"date":"2020-04-20","close":1872.8259},{"date":"2020-04-21","close":1872.8259},{"date":"2020-04-22","close":1872.8259},{"date":"2020-04-23","close":1877.4963},{"date":"2020-04-24","close":1868.1555},{"date":"2020-04-27","close":1868.1555},{"date":"2020-04-28","close":1868.1555},{"date":"2020-04-29","close":1868.1555},{"date":"2020-05-04","close":1877.4963},{"date":"2020-05-06","close":1882.1667},{"date":"2020-05-07","close":1882.1667},{"date":"2020-05-08","close":1882.1667},{"date":"2020-05-11","close":1877.4963},{"date":"2020-05-12","close":1877.4963},{"date":"2020-05-13","close":1886.837},{"date":"2020-05-14","close":1886.837},{"date":"2020-05-15","close":1877.4963},{"date":"2020-05-18","close":1886.837},{"date":"2020-05-19","close":1882.1667},{"date":"2020-05-20","close":1886.837},{"date":"2020-05-21","close":1891.5076},{"date":"2020-05-22","close":1891.5076},{"date":"2020-05-25","close":1886.837},{"date":"2020-05-26","close":1886.837},{"date":"2020-05-27","close":1886.837},{"date":"2020-05-28","close":1886.837},{"date":"2020-05-29","close":1886.837},{"date":"2020-06-01","close":1877.4963},{"date":"2020-06-02","close":1882.1667},{"date":"2020-06-03","close":1882.1667},{"date":"2020-06-04","close":1877.4963},{"date":"2020-06-05","close":1886.837},{"date":"2020-06-08","close":1886.837},{"date":"2020-06-09","close":1882.1667},{"date":"2020-06-10","close":1886.837},{"date":"2020-06-11","close":1886.837},{"date":"2020-06-12","close":1882.1667},{"date":"2020-06-15","close":1882.1667},{"date":"2020-06-16","close":1882.1667},{"date":"2020-06-17","close":1882.1667},{"date":"2020-06-18","close":1882.1667},{"date":"2020-06-19","close":1882.1667},{"date":"2020-06-22","close":1882.1667},{"date":"2020-06-23","close":1882.1667},{"date":"2020-06-24","close":1882.1667},{"date":"2020-06-25","close":1872.8259},{"date":"2020-06-26","close":1877.4963},{"date":"2020-06-29","close":1877.4963},{"date":"2020-06-30","close":1877.4963},{"date":"2020-07-01","close":1872.8259},{"date":"2020-07-02","close":1872.8259},{"date":"2020-07-03","close":1882.1667},{"date":"2020-07-06","close":1882.1667},{"date":"2020-07-07","close":1872.8259},{"date":"2020-07-08","close":1872.8259},{"date":"2020-07-09","close":1872.8259},{"date":"2020-07-10","close":1872.8259},{"date":"2020-07-13","close":1872.8259},{"date":"2020-07-14","close":1877.4963},{"date":"2020-07-15","close":1877.4963},{"date":"2020-07-16","close":1872.8259},{"date":"2020-07-17","close":1872.8259},{"date":"2020-07-20","close":1872.8259},{"date":"2020-07-21","close":1868.1555},{"date":"2020-07-22","close":1872.8259},{"date":"2020-07-23","close":1872.8259},{"date":"2020-07-24","close":1872.8259},{"date":"2020-07-27","close":1868.1555},{"date":"2020-07-28","close":1863.4851},{"date":"2020-07-29","close":1868.1555},{"date":"2020-07-30","close":1868.1555},{"date":"2020-07-31","close":1872.8259},{"date":"2020-08-03","close":1872.8259},{"date":"2020-08-04","close":1872.8259},{"date":"2020-08-05","close":1868.1555},{"date":"2020-08-06","close":1868.1555},{"date":"2020-08-07","close":1868.1555},{"date":"2020-08-10","close":1872.8259},{"date":"2020-08-11","close":1877.4963},{"date":"2020-08-12","close":1882.1667},{"date":"2020-08-13","close":1868.1555},{"date":"2020-08-14","close":1872.8259},{"date":"2020-08-18","close":1877.4963},{"date":"2020-08-19","close":1877.4963},{"date":"2020-08-20","close":1868.1555},{"date":"2020-08-21","close":1868.1555},{"date":"2020-08-24","close":1868.1555},{"date":"2020-08-25","close":1868.1555},{"date":"2020-08-26","close":1868.1555},{"date":"2020-08-27","close":1868.1555},{"date":"2020-08-28","close":1868.1555},{"date":"2020-08-31","close":1868.1555},{"date":"2020-09-01","close":1868.1555},{"date":"2020-09-02","close":1863.4851},{"date":"2020-09-03","close":1868.1555},{"date":"2020-09-04","close":1868.1555},{"date":"2020-09-07","close":1877.4963},{"date":"2020-09-08","close":1868.1555},{"date":"2020-09-09","close":1877.4963},{"date":"2020-09-10","close":1877.4963},{"date":"2020-09-11","close":1877.4963},{"date":"2020-09-14","close":1877.4963},{"date":"2020-09-15","close":1877.4963},{"date":"2020-09-16","close":1877.4963},{"date":"2020-09-17","close":1877.4963},{"date":"2020-09-18","close":1882.1667},{"date":"2020-09-21","close":1882.1667},{"date":"2020-09-22","close":1877.4963},{"date":"2020-09-23","close":1868.1555},{"date":"2020-09-24","close":1872.8259},{"date":"2020-09-25","close":1872.8259},{"date":"2020-09-28","close":1872.8259},{"date":"2020-09-29","close":1872.8259},{"date":"2020-10-05","close":1877.4963},{"date":"2020-10-06","close":1877.4963},{"date":"2020-10-07","close":1872.8259},{"date":"2020-10-08","close":1872.8259},{"date":"2020-10-12","close":1863.4851},{"date":"2020-10-13","close":1877.4963},{"date":"2020-10-14","close":1896.1779},{"date":"2020-10-15","close":1886.837},{"date":"2020-10-16","close":1886.837},{"date":"2020-10-19","close":1886.837},{"date":"2020-10-20","close":1886.837},{"date":"2020-10-21","close":1886.837},{"date":"2020-10-22","close":1882.1667},{"date":"2020-10-23","close":1886.837},{"date":"2020-10-26","close":1886.837},{"date":"2020-10-27","close":1882.1667},{"date":"2020-10-28","close":1882.1667},{"date":"2020-10-29","close":1882.1667},{"date":"2020-10-30","close":1877.4963},{"date":"2020-11-02","close":1877.4963},{"date":"2020-11-03","close":1877.4963},{"date":"2020-11-04","close":1877.4963},{"date":"2020-11-05","close":1882.1667},{"date":"2020-11-06","close":1882.1667},{"date":"2020-11-09","close":1882.1667},{"date":"2020-11-10","close":1882.1667},{"date":"2020-11-11","close":1882.1667},{"date":"2020-11-12","close":1877.4963},{"date":"2020-11-13","close":1877.4963},{"date":"2020-11-16","close":1877.4963},{"date":"2020-11-17","close":1877.4963},{"date":"2020-11-18","close":1877.4963},{"date":"2020-11-19","close":1877.4963},{"date":"2020-11-20","close":1872.8259},{"date":"2020-11-23","close":1877.4963},{"date":"2020-11-24","close":1877.4963},{"date":"2020-11-25","close":1877.4963},{"date":"2020-11-26","close":1872.8259},{"date":"2020-11-27","close":1877.4963},{"date":"2020-11-30","close":1877.4963},{"date":"2020-12-01","close":1882.1667},{"date":"2020-12-02","close":1877.4963},{"date":"2020-12-03","close":1877.4963},{"date":"2020-12-04","close":1872.8259},{"date":"2020-12-07","close":1872.8259},{"date":"2020-12-08","close":1872.8259},{"date":"2020-12-09","close":1872.8259},{"date":"2020-12-10","close":1872.8259},{"date":"2020-12-11","close":1872.8259},{"date":"2020-12-14","close":1872.8259},{"date":"2020-12-15","close":1882.1667},{"date":"2020-12-16","close":1891.5076},{"date":"2020-12-17","close":1891.5076},{"date":"2020-12-18","close":1896.1779},{"date":"2020-12-21","close":1896.1779},{"date":"2020-12-22","close":1910.1891},{"date":"2020-12-23","close":1914.8594},{"date":"2020-12-24","close":1914.8594},{"date":"2020-12-28","close":1910.1891},{"date":"2020-12-29","close":1933.5409},{"date":"2020-12-30","close":1928.8704},{"date":"2021-01-04","close":1933.5409},{"date":"2021-01-05","close":1928.8704},{"date":"2021-01-06","close":1924.2002},{"date":"2021-01-07","close":1928.8704},{"date":"2021-01-08","close":1933.5409},{"date":"2021-01-11","close":1933.5409},{"date":"2021-01-12","close":1933.5409},{"date":"2021-01-13","close":1938.2113},{"date":"2021-01-14","close":1942.8818},{"date":"2021-01-15","close":1942.8818},{"date":"2021-01-18","close":1938.2113},{"date":"2021-01-19","close":1956.8928},{"date":"2021-01-20","close":1956.8928},{"date":"2021-01-21","close":1952.2227},{"date":"2021-01-22","close":1938.2113},{"date":"2021-01-25","close":1942.8818},{"date":"2021-01-26","close":1942.8818},{"date":"2021-01-27","close":1942.8818},{"date":"2021-01-28","close":1942.8818},{"date":"2021-01-29","close":1942.8818},{"date":"2021-02-01","close":1952.2227},{"date":"2021-02-02","close":1942.8818},{"date":"2021-02-03","close":1942.8818},{"date":"2021-02-04","close":1952.2227},{"date":"2021-02-05","close":1956.8928},{"date":"2021-02-08","close":1975.5745},{"date":"2021-02-09","close":1975.5745},{"date":"2021-02-10","close":1970.9041},{"date":"2021-02-15","close":1970.9041},{"date":"2021-02-16","close":1956.8928},{"date":"2021-02-17","close":1966.2338},{"date":"2021-02-18","close":1952.2227},{"date":"2021-02-19","close":1966.2338},{"date":"2021-02-22","close":1961.5631},{"date":"2021-02-23","close":1966.2338},{"date":"2021-02-24","close":1980.2448},{"date":"2021-02-25","close":1966.2338},{"date":"2021-02-26","close":1970.9041},{"date":"2021-03-02","close":1961.5631},{"date":"2021-03-03","close":1952.2227},{"date":"2021-03-04","close":1952.2227},{"date":"2021-03-05","close":1952.2227},{"date":"2021-03-08","close":1956.8928},{"date":"2021-03-09","close":1952.2227},{"date":"2021-03-10","close":1961.5631},{"date":"2021-03-11","close":1970.9041},{"date":"2021-03-12","close":1975.5745},{"date":"2021-03-15","close":1975.5745},{"date":"2021-03-16","close":1970.9041},{"date":"2021-03-17","close":1970.9041},{"date":"2021-03-18","close":1966.2338},{"date":"2021-03-19","close":1961.5631},{"date":"2021-03-22","close":1961.5631},{"date":"2021-03-23","close":1956.8928},{"date":"2021-03-24","close":1961.5631},{"date":"2021-03-25","close":1947.5521},{"date":"2021-03-26","close":1961.5631},{"date":"2021-03-29","close":1989.5856},{"date":"2021-03-30","close":1989.5856},{"date":"2021-03-31","close":1989.5856},{"date":"2021-04-01","close":1994.2561},{"date":"2021-04-02","close":1984.9153},{"date":"2021-04-05","close":1980.2448},{"date":"2021-04-06","close":1980.2448},{"date":"2021-04-07","close":1980.2448},{"date":"2021-04-08","close":1980.2448},{"date":"2021-04-09","close":1980.2448},{"date":"2021-04-12","close":1989.5856},{"date":"2021-04-13","close":1989.5856},{"date":"2021-04-14","close":2003.5969},{"date":"2021-04-15","close":1998.9265},{"date":"2021-04-16","close":1998.9265},{"date":"2021-04-19","close":1998.9265},{"date":"2021-04-20","close":1998.9265},{"date":"2021-04-21","close":2003.5969},{"date":"2021-04-22","close":2017.6083},{"date":"2021-04-23","close":2045.6302},{"date":"2021-04-26","close":2054.9709},{"date":"2021-04-27","close":2241.7869},{"date":"2021-04-28","close":2054.9709},{"date":"2021-04-29","close":2157.7197},{"date":"2021-04-30","close":2157.7197},{"date":"2021-05-03","close":2157.7197},{"date":"2021-05-04","close":2157.7197},{"date":"2021-05-06","close":2157.7197},{"date":"2021-05-07","close":2157.7197},{"date":"2021-05-10","close":2157.7197},{"date":"2021-05-11","close":2157.7197},{"date":"2021-05-12","close":2157.7197},{"date":"2021-05-13","close":2157.7197},{"date":"2021-05-14","close":2157.7197},{"date":"2021-05-17","close":2157.7197},{"date":"2021-05-18","close":2157.7197},{"date":"2021-05-20","close":2157.7197},{"date":"2021-05-21","close":2157.7197},{"date":"2021-05-24","close":2157.7197},{"date":"2021-05-25","close":2157.7197},{"date":"2021-05-26","close":2157.7197},{"date":"2021-05-27","close":2157.7197},{"date":"2021-05-28","close":2157.7197},{"date":"2021-05-31","close":2157.7197},{"date":"2021-06-01","close":2157.7197},{"date":"2021-06-02","close":2157.7197},{"date":"2021-06-03","close":2157.7197},{"date":"2021-06-04","close":2157.7197},{"date":"2021-06-07","close":2157.7197},{"date":"2021-06-08","close":2157.7197},{"date":"2021-06-09","close":2157.7197},{"date":"2021-06-10","close":2157.7197},{"date":"2021-06-11","close":2157.7197},{"date":"2021-06-14","close":2157.7197},{"date":"2021-06-15","close":2157.7197},{"date":"2021-06-16","close":2157.7197},{"date":"2021-06-17","close":2157.7197},{"date":"2021-06-18","close":2157.7197},{"date":"2021-06-21","close":2157.7197},{"date":"2021-06-22","close":2157.7197},{"date":"2021-06-23","close":2157.7197},{"date":"2021-06-24","close":2157.7197},{"date":"2021-06-25","close":2157.7197},{"date":"2021-06-28","close":2157.7197},{"date":"2021-06-29","close":2157.7197},{"date":"2021-06-30","close":2157.7197},{"date":"2021-07-01","close":2157.7197},{"date":"2021-07-02","close":2157.7197},{"date":"2021-07-05","close":2157.7197},{"date":"2021-07-06","close":2157.7197},{"date":"2021-07-07","close":2157.7197},{"date":"2021-07-08","close":2157.7197},{"date":"2021-07-09","close":2157.7197},{"date":"2021-07-12","close":2157.7197},{"date":"2021-07-13","close":5604.4668},{"date":"2021-07-14","close":4773.1377},{"date":"2021-07-15","close":4357.4727},{"date":"2021-07-16","close":4137.9648},{"date":"2021-07-19","close":4016.5347},{"date":"2021-07-20","close":3923.1262},{"date":"2021-07-21","close":3811.0374},{"date":"2021-07-22","close":3759.6631},{"date":"2021-07-23","close":3684.937},{"date":"2021-07-26","close":3759.6631},{"date":"2021-07-27","close":3717.6294},{"date":"2021-07-28","close":3783.0151},{"date":"2021-07-29","close":3811.0374},{"date":"2021-07-30","close":3820.3782},{"date":"2021-08-02","close":3862.4116},{"date":"2021-08-03","close":3899.7747},{"date":"2021-08-04","close":3895.1042},{"date":"2021-08-05","close":3848.4004},{"date":"2021-08-06","close":3740.9817},{"date":"2021-08-09","close":3731.6409},{"date":"2021-08-10","close":3642.9033},{"date":"2021-08-11","close":3652.2439},{"date":"2021-08-12","close":3642.9033},{"date":"2021-08-13","close":3628.8923},{"date":"2021-08-17","close":3418.7246},{"date":"2021-08-18","close":3432.7358},{"date":"2021-08-19","close":3372.021},{"date":"2021-08-20","close":3222.5681},{"date":"2021-08-23","close":3208.5574},{"date":"2021-08-24","close":3236.5796},{"date":"2021-08-25","close":3390.7024},{"date":"2021-08-26","close":3339.3279},{"date":"2021-08-27","close":3446.7471},{"date":"2021-08-30","close":3479.4397},{"date":"2021-08-31","close":3540.1545},{"date":"2021-09-01","close":3600.8696},{"date":"2021-09-02","close":3460.7581},{"date":"2021-09-03","close":3386.032},{"date":"2021-09-06","close":3292.624},{"date":"2021-09-07","close":3348.6687},{"date":"2021-09-08","close":3278.613},{"date":"2021-09-09","close":3311.3059},{"date":"2021-09-10","close":3362.6799},{"date":"2021-09-13","close":3175.8643},{"date":"2021-09-14","close":3203.8867},{"date":"2021-09-15","close":3185.2053},{"date":"2021-09-16","close":3185.2053},{"date":"2021-09-17","close":3175.8643},{"date":"2021-09-23","close":3147.8418},{"date":"2021-09-24","close":3185.2053},{"date":"2021-09-27","close":3222.5681},{"date":"2021-09-28","close":3157.1829},{"date":"2021-09-29","close":3133.8311},{"date":"2021-09-30","close":3054.4346},{"date":"2021-10-01","close":2989.0491},{"date":"2021-10-05","close":2830.2556},{"date":"2021-10-06","close":2662.1216},{"date":"2021-10-07","close":2736.8477},{"date":"2021-10-08","close":2755.5295},{"date":"2021-10-12","close":2694.8145},{"date":"2021-10-13","close":2718.166},{"date":"2021-10-14","close":2746.1887},{"date":"2021-10-15","close":2802.2334},{"date":"2021-10-18","close":2778.8811},{"date":"2021-10-19","close":2778.8811},{"date":"2021-10-20","close":2708.8252},{"date":"2021-10-21","close":2676.1328},{"date":"2021-10-22","close":2676.1328},{"date":"2021-10-25","close":2755.5295},{"date":"2021-10-26","close":2750.8589},{"date":"2021-10-27","close":2722.8367},{"date":"2021-10-28","close":2536.0212},{"date":"2021-10-29","close":2550.0325},{"date":"2021-11-01","close":2638.7698},{"date":"2021-11-02","close":2620.0884},{"date":"2021-11-03","close":2592.0659},{"date":"2021-11-04","close":2587.3953},{"date":"2021-11-05","close":2550.0325},{"date":"2021-11-08","close":2433.2725},{"date":"2021-11-09","close":2358.5461},{"date":"2021-11-10","close":2433.2725},{"date":"2021-11-11","close":2372.5576},{"date":"2021-11-12","close":2437.9431},{"date":"2021-11-15","close":2568.7139},{"date":"2021-11-16","close":2699.4849},{"date":"2021-11-17","close":2671.4624},{"date":"2021-11-18","close":2769.5405},{"date":"2021-11-19","close":2895.6411},{"date":"2021-11-22","close":2848.9375},{"date":"2021-11-23","close":2662.1216},{"date":"2021-11-24","close":2638.7698},{"date":"2021-11-25","close":2811.5742},{"date":"2021-11-26","close":2671.4624},{"date":"2021-11-29","close":2774.2112},{"date":"2021-11-30","close":2662.1216},{"date":"2021-12-01","close":2666.7917},{"date":"2021-12-02","close":2760.1997},{"date":"2021-12-03","close":2783.552},{"date":"2021-12-06","close":2886.3003},{"date":"2021-12-07","close":2886.3003},{"date":"2021-12-08","close":2881.6299},{"date":"2021-12-09","close":3031.0823},{"date":"2021-12-10","close":3054.4346},{"date":"2021-12-13","close":3021.7415},{"date":"2021-12-14","close":2937.6746},{"date":"2021-12-15","close":2918.9929},{"date":"2021-12-16","close":2942.345},{"date":"2021-12-17","close":2830.2556},{"date":"2021-12-20","close":2680.8032},{"date":"2021-12-21","close":2802.2334},{"date":"2021-12-22","close":2951.686},{"date":"2021-12-23","close":2979.708},{"date":"2021-12-24","close":2993.7192},{"date":"2021-12-27","close":2933.0044},{"date":"2021-12-28","close":2886.3003},{"date":"2021-12-29","close":2895.7019},{"date":"2021-12-30","close":2905.1035},{"date":"2022-01-03","close":3100.0},{"date":"2022-01-04","close":2914.5049},{"date":"2022-01-05","close":2848.6938},{"date":"2022-01-06","close":2815.7883},{"date":"2022-01-07","close":2811.0869},{"date":"2022-01-10","close":2773.4807},{"date":"2022-01-11","close":2782.8826},{"date":"2022-01-12","close":2792.2839},{"date":"2022-01-13","close":2867.4971},{"date":"2022-01-14","close":2867.4971},{"date":"2022-01-17","close":3126.042},{"date":"2022-01-18","close":3558.5168},{"date":"2022-01-19","close":3351.6809},{"date":"2022-01-20","close":3732.447},{"date":"2022-01-21","close":3779.4551},{"date":"2022-01-24","close":3619.6274},{"date":"2022-01-25","close":3342.2793},{"date":"2022-01-26","close":3426.8938},{"date":"2022-01-27","close":3431.5945},{"date":"2022-01-28","close":3473.9021},{"date":"2022-02-03","close":3633.7297},{"date":"2022-02-04","close":3699.5413},{"date":"2022-02-07","close":3661.9346},{"date":"2022-02-08","close":3661.9346},{"date":"2022-02-09","close":3661.9346},{"date":"2022-02-10","close":3525.6108},{"date":"2022-02-11","close":3318.7751},{"date":"2022-02-14","close":3126.042},{"date":"2022-02-15","close":2980.3164},{"date":"2022-02-16","close":3168.3491},{"date":"2022-02-17","close":2994.4189},{"date":"2022-02-18","close":2994.4189},{"date":"2022-02-21","close":2994.4189},{"date":"2022-02-22","close":2994.4189},{"date":"2022-02-23","close":2994.4189},{"date":"2022-02-24","close":2891.001},{"date":"2022-02-25","close":2891.001},{"date":"2022-02-28","close":2891.001},{"date":"2022-03-02","close":2952.1118},{"date":"2022-03-03","close":2975.616},{"date":"2022-03-04","close":2975.616},{"date":"2022-03-07","close":2886.3003},{"date":"2022-03-08","close":2858.0952},{"date":"2022-03-10","close":2858.0952},{"date":"2022-03-11","close":2834.5913},{"date":"2022-03-14","close":2792.2839},{"date":"2022-03-15","close":2792.2839},{"date":"2022-03-16","close":2792.2839},{"date":"2022-03-17","close":2792.2839},{"date":"2022-03-18","close":2966.2139},{"date":"2022-03-21","close":2966.2139},{"date":"2022-03-22","close":2933.3083},{"date":"2022-03-23","close":2952.1118},{"date":"2022-03-24","close":2947.4106},{"date":"2022-03-25","close":2919.2063},{"date":"2022-03-28","close":2956.8125},{"date":"2022-03-29","close":2975.616},{"date":"2022-03-30","close":2952.1118},{"date":"2022-03-31","close":2970.915},{"date":"2022-04-01","close":2933.3083},{"date":"2022-04-04","close":2956.8125},{"date":"2022-04-05","close":2956.8125},{"date":"2022-04-06","close":2952.1118},{"date":"2022-04-07","close":2942.71},{"date":"2022-04-08","close":2938.0093},{"date":"2022-04-11","close":2933.3083},{"date":"2022-04-12","close":2886.3003},{"date":"2022-04-13","close":2891.001},{"date":"2022-04-14","close":2914.5049},{"date":"2022-04-15","close":2905.1035},{"date":"2022-04-18","close":2862.7961},{"date":"2022-04-19","close":2891.001},{"date":"2022-04-20","close":2867.4971},{"date":"2022-04-21","close":2872.198},{"date":"2022-04-22","close":2891.001},{"date":"2022-04-25","close":2886.3003},{"date":"2022-04-26","close":2900.4028},{"date":"2022-04-27","close":2843.9927},{"date":"2022-04-28","close":2867.4971},{"date":"2022-04-29","close":2862.7961},{"date":"2022-05-02","close":2848.6938},{"date":"2022-05-03","close":2829.8904},{"date":"2022-05-04","close":2834.5913},{"date":"2022-05-06","close":2834.5913},{"date":"2022-05-09","close":2960.0},{"date":"2022-05-10","close":2787.583},{"date":"2022-05-11","close":2792.2839},{"date":"2022-05-12","close":2712.3704},{"date":"2022-05-13","close":2702.9685},{"date":"2022-05-16","close":2702.9685},{"date":"2022-05-17","close":2655.9602},{"date":"2022-05-18","close":2641.8579},{"date":"2022-05-19","close":2632.4561},{"date":"2022-05-20","close":2590.1489},{"date":"2022-05-23","close":2486.731},{"date":"2022-05-24","close":2435.022},{"date":"2022-05-25","close":2444.4236},{"date":"2022-05-26","close":2449.1243},{"date":"2022-05-27","close":2477.3293},{"date":"2022-05-30","close":2453.8257},{"date":"2022-05-31","close":2453.8257},{"date":"2022-06-02","close":2453.8257},{"date":"2022-06-03","close":2458.5261},{"date":"2022-06-07","close":2326.9033},{"date":"2022-06-08","close":2152.9731},{"date":"2022-06-09","close":2105.9651},{"date":"2022-06-10","close":2181.1782},{"date":"2022-06-13","close":2021.3505},{"date":"2022-06-14","close":2040.1537},{"date":"2022-06-15","close":2002.5472},{"date":"2022-06-16","close":1993.1455},{"date":"2022-06-17","close":2011.9486},{"date":"2022-06-20","close":1913.2316},{"date":"2022-06-21","close":1899.1292},{"date":"2022-06-22","close":1823.9161},{"date":"2022-06-23","close":1617.0803},{"date":"2022-06-24","close":1725.199},{"date":"2022-06-27","close":1838.0187},{"date":"2022-06-28","close":1885.0267},{"date":"2022-06-29","close":1880.3259},{"date":"2022-06-30","close":1866.2235},{"date":"2022-07-01","close":1828.6171},{"date":"2022-07-04","close":1823.9161},{"date":"2022-07-05","close":1861.5226},{"date":"2022-07-06","close":1856.8219},{"date":"2022-07-07","close":1875.6251},{"date":"2022-07-08","close":1899.1292},{"date":"2022-07-11","close":1870.9241},{"date":"2022-07-12","close":1823.9161},{"date":"2022-07-13","close":1842.7192},{"date":"2022-07-14","close":1889.7275},{"date":"2022-07-15","close":1899.1292},{"date":"2022-07-18","close":2134.1697},{"date":"2022-07-19","close":2167.0754},{"date":"2022-07-20","close":2143.5718},{"date":"2022-07-21","close":2171.7764},{"date":"2022-07-22","close":2190.5793},{"date":"2022-07-25","close":2105.9651},{"date":"2022-07-26","close":2096.5635},{"date":"2022-07-27","close":2124.7683},{"date":"2022-07-28","close":2181.1782},{"date":"2022-07-29","close":2204.6821},{"date":"2022-08-01","close":2218.7847},{"date":"2022-08-02","close":2157.6741},{"date":"2022-08-03","close":2162.375},{"date":"2022-08-04","close":2181.1782},{"date":"2022-08-05","close":2199.9814},{"date":"2022-08-08","close":2171.7764},{"date":"2022-08-09","close":2195.2808},{"date":"2022-08-10","close":2162.375},{"date":"2022-08-11","close":2181.1782},{"date":"2022-08-12","close":2223.4851},{"date":"2022-08-16","close":2665.3621},{"date":"2022-08-17","close":2717.071},{"date":"2022-08-18","close":2717.071},{"date":"2022-08-19","close":2660.6614},{"date":"2022-08-22","close":2543.1409},{"date":"2022-08-23","close":2463.2271},{"date":"2022-08-24","close":2505.5344},{"date":"2022-08-25","close":2491.4319},{"date":"2022-08-26","close":2416.2188},{"date":"2022-08-29","close":2364.5098},{"date":"2022-08-30","close":2420.9197},{"date":"2022-08-31","close":2514.9358},{"date":"2022-09-01","close":2510.2354},{"date":"2022-09-02","close":2510.2354},{"date":"2022-09-05","close":2524.3376},{"date":"2022-09-06","close":2782.8826},{"date":"2022-09-07","close":2759.3782},{"date":"2022-09-08","close":2698.2676},{"date":"2022-09-13","close":2792.2839},{"date":"2022-09-14","close":2613.6531},{"date":"2022-09-15","close":2482.03},{"date":"2022-09-16","close":2402.1165},{"date":"2022-09-19","close":2284.5959},{"date":"2022-09-20","close":2298.6987},{"date":"2022-09-21","close":2199.9814},{"date":"2022-09-22","close":2199.9814},{"date":"2022-09-23","close":2110.6658},{"date":"2022-09-26","close":1983.7439},{"date":"2022-09-27","close":1960.2397},{"date":"2022-09-28","close":1861.5226},{"date":"2022-09-29","close":1866.2235},{"date":"2022-09-30","close":1894.4283},{"date":"2022-10-04","close":1993.1455},{"date":"2022-10-05","close":1983.7439},{"date":"2022-10-06","close":2058.957},{"date":"2022-10-07","close":2035.4528},{"date":"2022-10-11","close":1908.5308},{"date":"2022-10-12","close":1899.1292},{"date":"2022-10-13","close":2467.9277},{"date":"2022-10-14","close":2604.2512},{"date":"2022-10-17","close":2561.9441},{"date":"2022-10-18","close":2585.448},{"date":"2022-10-19","close":2533.739},{"date":"2022-10-20","close":2444.4236},{"date":"2022-10-21","close":2388.0139},{"date":"2022-10-24","close":2453.8257},{"date":"2022-10-25","close":2435.022},{"date":"2022-10-26","close":2204.6821},{"date":"2022-10-27","close":2190.5793},{"date":"2022-10-28","close":2120.0674},{"date":"2022-10-31","close":2204.6821},{"date":"2022-11-01","close":2289.2966},{"date":"2022-11-02","close":2242.2883},{"date":"2022-11-03","close":2218.7847},{"date":"2022-11-04","close":2143.5718},{"date":"2022-11-07","close":2190.5793},{"date":"2022-11-08","close":2256.3911},{"date":"2022-11-09","close":2246.9895},{"date":"2022-11-10","close":2190.5793},{"date":"2022-11-11","close":2228.186},{"date":"2022-11-14","close":2284.5959},{"date":"2022-11-15","close":2289.2966},{"date":"2022-11-16","close":2298.6987},{"date":"2022-11-17","close":2265.7927},{"date":"2022-11-18","close":2355.1084},{"date":"2022-11-21","close":2289.2966},{"date":"2022-11-22","close":2289.2966},{"date":"2022-11-23","close":2350.4077},{"date":"2022-11-24","close":2402.1165},{"date":"2022-11-25","close":2590.1489},{"date":"2022-11-28","close":2533.739},{"date":"2022-11-29","close":2505.5344},{"date":"2022-11-30","close":2613.6531},{"date":"2022-12-01","close":2618.3538},{"date":"2022-12-02","close":2580.7473},{"date":"2022-12-05","close":2552.542},{"date":"2022-12-06","close":2538.4399},{"date":"2022-12-07","close":2402.1165},{"date":"2022-12-08","close":2350.4077},{"date":"2022-12-09","close":2388.0139},{"date":"2022-12-12","close":2298.6987},{"date":"2022-12-13","close":2284.5959},{"date":"2022-12-14","close":2411.5181},{"date":"2022-12-15","close":2406.8174},{"date":"2022-12-16","close":2317.502},{"date":"2022-12-19","close":2303.3992},{"date":"2022-12-20","close":2218.7847},{"date":"2022-12-21","close":2181.1782},{"date":"2022-12-22","close":2237.5879},{"date":"2022-12-23","close":2129.469},{"date":"2022-12-26","close":2129.469},{"date":"2022-12-27","close":2129.469},{"date":"2022-12-28","close":2143.697},{"date":"2022-12-29","close":2063.0715},{"date":"2023-01-02","close":1996.6736},{"date":"2023-01-03","close":2105.7556},{"date":"2023-01-04","close":2205.3521},{"date":"2023-01-05","close":2124.7263},{"date":"2023-01-06","close":2124.7263},{"date":"2023-01-09","close":2162.668},{"date":"2023-01-10","close":2172.1533},{"date":"2023-01-11","close":2238.551},{"date":"2023-01-12","close":2214.8376},{"date":"2023-01-13","close":2233.8081},{"date":"2023-01-16","close":2243.2937},{"date":"2023-01-17","close":2229.0657},{"date":"2023-01-18","close":2271.7498},{"date":"2023-01-19","close":2219.5803},{"date":"2023-01-20","close":2229.0657},{"date":"2023-01-25","close":2233.8081},{"date":"2023-01-26","close":2295.4634},{"date":"2023-01-27","close":2290.7205},{"date":"2023-01-30","close":2319.177},{"date":"2023-01-31","close":2271.7498},{"date":"2023-02-01","close":2309.6914},{"date":"2023-02-02","close":2347.6328},{"date":"2023-02-03","close":2333.4048},{"date":"2023-02-06","close":2309.6914},{"date":"2023-02-07","close":2371.3464},{"date":"2023-02-08","close":2385.5745},{"date":"2023-02-09","close":2399.8022},{"date":"2023-02-10","close":2423.5159},{"date":"2023-02-13","close":2361.8608},{"date":"2023-02-14","close":2428.2588},{"date":"2023-02-15","close":2323.9192},{"date":"2023-02-16","close":2342.8901},{"date":"2023-02-17","close":2295.4634},{"date":"2023-02-20","close":2300.2061},{"date":"2023-02-21","close":2342.8901},{"date":"2023-02-22","close":2271.7498},{"date":"2023-02-23","close":2271.7498},{"date":"2023-02-24","close":2176.896},{"date":"2023-02-27","close":2153.1826},{"date":"2023-02-28","close":2167.4104},{"date":"2023-03-02","close":2191.124},{"date":"2023-03-03","close":2214.8376},{"date":"2023-03-06","close":2252.7791},{"date":"2023-03-07","close":2451.9722},{"date":"2023-03-08","close":2352.3757},{"date":"2023-03-09","close":2300.2061},{"date":"2023-03-10","close":2456.7148},{"date":"2023-03-13","close":2380.8315},{"date":"2023-03-14","close":2205.3521},{"date":"2023-03-15","close":2864.5867},{"date":"2023-03-16","close":3030.5806},{"date":"2023-03-17","close":2836.1301},{"date":"2023-03-20","close":2698.5923},{"date":"2023-03-21","close":2594.2532},{"date":"2023-03-22","close":2613.2236},{"date":"2023-03-23","close":2670.136},{"date":"2023-03-24","close":2603.7383},{"date":"2023-03-27","close":2746.019},{"date":"2023-03-28","close":2793.446},{"date":"2023-03-29","close":2836.1301},{"date":"2023-03-30","close":2916.7561},{"date":"2023-03-31","close":2750.762},{"date":"2023-04-03","close":2817.1594},{"date":"2023-04-04","close":2836.1301},{"date":"2023-04-05","close":2926.2415},{"date":"2023-04-06","close":3381.5398},{"date":"2023-04-07","close":3139.6626},{"date":"2023-04-10","close":3300.9141},{"date":"2023-04-11","close":3044.8091},{"date":"2023-04-12","close":2940.4695},{"date":"2023-04-13","close":2821.9023},{"date":"2023-04-14","close":2764.99},{"date":"2023-04-17","close":2760.2471},{"date":"2023-04-18","close":2831.3875},{"date":"2023-04-19","close":2926.2415},{"date":"2023-04-20","close":2746.019},{"date":"2023-04-21","close":2641.6799},{"date":"2023-04-24","close":2556.3113},{"date":"2023-04-25","close":2470.9429},{"date":"2023-04-26","close":2409.2881},{"date":"2023-04-27","close":2433.0012},{"date":"2023-04-28","close":2347.6328},{"date":"2023-05-02","close":2433.0012},{"date":"2023-05-03","close":2508.8845},{"date":"2023-05-04","close":2456.7148},{"date":"2023-05-08","close":2461.4575},{"date":"2023-05-09","close":2428.2588},{"date":"2023-05-10","close":2390.3171},{"date":"2023-05-11","close":2395.0601},{"date":"2023-05-12","close":2323.9192},{"date":"2023-05-15","close":2285.978},{"date":"2023-05-16","close":2285.978},{"date":"2023-05-17","close":2968.9255},{"date":"2023-05-18","close":3016.3525},{"date":"2023-05-19","close":2997.3818},{"date":"2023-05-22","close":2921.4988},{"date":"2023-05-23","close":2888.3},{"date":"2023-05-24","close":2874.0718},{"date":"2023-05-25","close":2859.8438},{"date":"2023-05-26","close":2760.2471},{"date":"2023-05-30","close":2893.0425},{"date":"2023-05-31","close":2874.0718},{"date":"2023-06-01","close":2973.6685},{"date":"2023-06-02","close":3182.3467},{"date":"2023-06-05","close":3049.5513},{"date":"2023-06-07","close":2968.9255},{"date":"2023-06-08","close":2935.7268},{"date":"2023-06-09","close":2902.5278},{"date":"2023-06-12","close":3002.1245},{"date":"2023-06-13","close":2987.8965},{"date":"2023-06-14","close":2836.1301},{"date":"2023-06-15","close":2855.1011},{"date":"2023-06-16","close":2907.2708},{"date":"2023-06-19","close":2893.0425},{"date":"2023-06-20","close":2807.6743},{"date":"2023-06-21","close":2755.5046},{"date":"2023-06-22","close":2665.3936},{"date":"2023-06-23","close":2679.6213},{"date":"2023-06-26","close":2712.8201},{"date":"2023-06-27","close":2641.6799},{"date":"2023-06-28","close":2746.019},{"date":"2023-06-29","close":2741.2764},{"date":"2023-06-30","close":2679.6213},{"date":"2023-07-03","close":2812.4165},{"date":"2023-07-04","close":2888.3},{"date":"2023-07-05","close":2869.3289},{"date":"2023-07-06","close":2978.4109},{"date":"2023-07-07","close":3158.6333},{"date":"2023-07-10","close":3030.5806},{"date":"2023-07-11","close":3044.8091},{"date":"2023-07-12","close":2973.6685},{"date":"2023-07-13","close":3035.3232},{"date":"2023-07-14","close":3082.7505},{"date":"2023-07-17","close":2935.7268},{"date":"2023-07-18","close":2987.8965},{"date":"2023-07-19","close":3262.9727},{"date":"2023-07-20","close":3234.5164},{"date":"2023-07-21","close":3177.6042},{"date":"2023-07-24","close":3030.5806},{"date":"2023-07-25","close":3006.8672},{"date":"2023-07-26","close":2968.9255},{"date":"2023-07-27","close":3035.3232},{"date":"2023-07-28","close":3267.7153},{"date":"2023-07-31","close":3134.9199},{"date":"2023-08-01","close":3746.7273},{"date":"2023-08-02","close":3675.5869},{"date":"2023-08-03","close":3557.0195},{"date":"2023-08-04","close":3305.6567},{"date":"2023-08-07","close":3419.4814},{"date":"2023-08-08","close":3874.78},{"date":"2023-08-09","close":3775.1833},{"date":"2023-08-10","close":3632.9026},{"date":"2023-08-11","close":3775.1833},{"date":"2023-08-14","close":3490.6218},{"date":"2023-08-16","close":3741.9846},{"date":"2023-08-17","close":3594.9609},{"date":"2023-08-18","close":3300.9141},{"date":"2023-08-21","close":3239.2593},{"date":"2023-08-22","close":3357.8264},{"date":"2023-08-23","close":3405.2534},{"date":"2023-08-24","close":3490.6218},{"date":"2023-08-25","close":3471.6511},{"date":"2023-08-28","close":3277.2009},{"date":"2023-08-29","close":3557.0195},{"date":"2023-08-30","close":3585.4758},{"date":"2023-08-31","close":3462.1658},{"date":"2023-09-01","close":3746.7273},{"date":"2023-09-04","close":3708.7859},{"date":"2023-09-05","close":3651.8735},{"date":"2023-09-06","close":3613.9316},{"date":"2023-09-07","close":4159.3413},{"date":"2023-09-08","close":4012.3181},{"date":"2023-09-11","close":3808.3823},{"date":"2023-09-12","close":3500.1072},{"date":"2023-09-13","close":3334.1133},{"date":"2023-09-14","close":3500.1072},{"date":"2023-09-15","close":3514.3354},{"date":"2023-09-18","close":3443.1951},{"date":"2023-09-19","close":3523.8208},{"date":"2023-09-20","close":3485.8792},{"date":"2023-09-21","close":3168.1187},{"date":"2023-09-22","close":3134.9199},{"date":"2023-09-25","close":2997.3818},{"date":"2023-09-26","close":2968.9255},{"date":"2023-09-27","close":2973.6685},{"date":"2023-10-04","close":2807.6743},{"date":"2023-10-05","close":2717.563},{"date":"2023-10-06","close":2817.1594},{"date":"2023-10-10","close":2736.5337},{"date":"2023-10-11","close":2817.1594},{"date":"2023-10-12","close":2912.0132},{"date":"2023-10-13","close":2845.6157},{"date":"2023-10-16","close":2712.8201},{"date":"2023-10-17","close":2836.1301},{"date":"2023-10-18","close":2802.9314},{"date":"2023-10-19","close":2636.937},{"date":"2023-10-20","close":2504.1418},{"date":"2023-10-23","close":2418.7732},{"date":"2023-10-24","close":2527.8552},{"date":"2023-10-25","close":2508.8845},{"date":"2023-10-26","close":2333.4048},{"date":"2023-10-27","close":2385.5745},{"date":"2023-10-30","close":2385.5745},{"date":"2023-10-31","close":2267.0071},{"date":"2023-11-01","close":2304.9487},{"date":"2023-11-02","close":2442.4868},{"date":"2023-11-03","close":2499.3992},{"date":"2023-11-06","close":2589.5103},{"date":"2023-11-07","close":2518.3699},{"date":"2023-11-08","close":2461.4575},{"date":"2023-11-09","close":2447.2295},{"date":"2023-11-10","close":2380.8315},{"date":"2023-11-13","close":2380.8315},{"date":"2023-11-14","close":2466.2002},{"date":"2023-11-15","close":2508.8845},{"date":"2023-11-16","close":2546.8259},{"date":"2023-11-17","close":2513.6272},{"date":"2023-11-20","close":2551.5688},{"date":"2023-11-21","close":2546.8259},{"date":"2023-11-22","close":2565.7969},{"date":"2023-11-23","close":2504.1418},{"date":"2023-11-24","close":2532.5981},{"date":"2023-11-27","close":2489.9136},{"date":"2023-11-28","close":2475.6858},{"date":"2023-11-29","close":2466.2002},{"date":"2023-11-30","close":2485.1711},{"date":"2023-12-01","close":2418.7732},{"date":"2023-12-04","close":2371.3464},{"date":"2023-12-05","close":2314.4341},{"date":"2023-12-06","close":2352.3757},{"date":"2023-12-07","close":2304.9487},{"date":"2023-12-08","close":2390.3171},{"date":"2023-12-11","close":2371.3464},{"date":"2023-12-12","close":2423.5159},{"date":"2023-12-13","close":2404.5452},{"date":"2023-12-14","close":2470.9429},{"date":"2023-12-15","close":2494.6565},{"date":"2023-12-18","close":2546.8259},{"date":"2023-12-19","close":2551.5688},{"date":"2023-12-20","close":2537.3406},{"date":"2023-12-21","close":2518.3699},{"date":"2023-12-22","close":2494.6565},{"date":"2023-12-26","close":2423.5159},{"date":"2023-12-27","close":2552.5791},{"date":"2023-12-28","close":2552.5791},{"date":"2024-01-02","close":2595.5999},{"date":"2024-01-03","close":2552.5791},{"date":"2024-01-04","close":2576.4792},{"date":"2024-01-05","close":2552.5791},{"date":"2024-01-08","close":2595.5999},{"date":"2024-01-09","close":2710.3225},{"date":"2024-01-10","close":3044.9304},{"date":"2024-01-11","close":3059.2705},{"date":"2024-01-12","close":3183.5535},{"date":"2024-01-15","close":3178.7734},{"date":"2024-01-16","close":3226.5745},{"date":"2024-01-17","close":2978.0088},{"date":"2024-01-18","close":2887.1868},{"date":"2024-01-19","close":3021.0298},{"date":"2024-01-22","close":3035.3701},{"date":"2024-01-23","close":3173.9932},{"date":"2024-01-24","close":3016.2495},{"date":"2024-01-25","close":2968.4485},{"date":"2024-01-26","close":2997.1292},{"date":"2024-01-29","close":2887.1868},{"date":"2024-01-30","close":2906.3071},{"date":"2024-01-31","close":2729.4431},{"date":"2024-02-01","close":2753.3435},{"date":"2024-02-02","close":2825.0452},{"date":"2024-02-05","close":2734.2229},{"date":"2024-02-06","close":2739.0032},{"date":"2024-02-07","close":2705.5425},{"date":"2024-02-08","close":2796.3645},{"date":"2024-02-13","close":2815.4849},{"date":"2024-02-14","close":3059.2705},{"date":"2024-02-15","close":3011.4695},{"date":"2024-02-16","close":3001.9092},{"date":"2024-02-19","close":3025.8098},{"date":"2024-02-20","close":2978.0088},{"date":"2024-02-21","close":2930.2078},{"date":"2024-02-22","close":3111.8518},{"date":"2024-02-23","close":3001.9092},{"date":"2024-02-26","close":2987.5691},{"date":"2024-02-27","close":2934.9875},{"date":"2024-02-28","close":2934.9875},{"date":"2024-02-29","close":2877.6265},{"date":"2024-03-04","close":2982.7888},{"date":"2024-03-05","close":2930.2078},{"date":"2024-03-06","close":2863.2861},{"date":"2024-03-07","close":2863.2861},{"date":"2024-03-08","close":2863.2861},{"date":"2024-03-11","close":2791.5845},{"date":"2024-03-12","close":2968.4485},{"date":"2024-03-13","close":2963.6685},{"date":"2024-03-14","close":2891.9666},{"date":"2024-03-15","close":2901.5269},{"date":"2024-03-18","close":2887.1868},{"date":"2024-03-19","close":2844.1658},{"date":"2024-03-20","close":2858.5059},{"date":"2024-03-21","close":2915.8672},{"date":"2024-03-22","close":2882.4065},{"date":"2024-03-25","close":2896.7468},{"date":"2024-03-26","close":3054.4905},{"date":"2024-03-27","close":3021.0298},{"date":"2024-03-28","close":2997.1292},{"date":"2024-03-29","close":2954.1082},{"date":"2024-04-01","close":3025.8098},{"date":"2024-04-02","close":2958.8882},{"date":"2024-04-03","close":2872.8462},{"date":"2024-04-04","close":2887.1868},{"date":"2024-04-05","close":2782.0242},{"date":"2024-04-08","close":2633.8408},{"date":"2024-04-09","close":2624.2805},{"date":"2024-04-11","close":2619.5005},{"date":"2024-04-12","close":2624.2805},{"date":"2024-04-15","close":2576.4792},{"date":"2024-04-16","close":2476.0972},{"date":"2024-04-17","close":2523.8982},{"date":"2024-04-18","close":2566.9192},{"date":"2024-04-19","close":2495.2178},{"date":"2024-04-22","close":2466.5369},{"date":"2024-04-23","close":2476.0972},{"date":"2024-04-24","close":2552.5791},{"date":"2024-04-25","close":2538.2385},{"date":"2024-04-26","close":2566.9192},{"date":"2024-04-29","close":2586.0398},{"date":"2024-04-30","close":2576.4792},{"date":"2024-05-02","close":2590.8198},{"date":"2024-05-03","close":2643.4009},{"date":"2024-05-07","close":2652.9614},{"date":"2024-05-08","close":2734.2229},{"date":"2024-05-09","close":2676.8616},{"date":"2024-05-10","close":2619.5005},{"date":"2024-05-13","close":2590.8198},{"date":"2024-05-14","close":2600.3799},{"date":"2024-05-16","close":2609.9402},{"date":"2024-05-17","close":2552.5791},{"date":"2024-05-20","close":2576.4792},{"date":"2024-05-21","close":2499.9976},{"date":"2024-05-22","close":2547.7988},{"date":"2024-05-23","close":2519.1182},{"date":"2024-05-24","close":2466.5369},{"date":"2024-05-27","close":2485.6572},{"date":"2024-05-28","close":2676.8616},{"date":"2024-05-29","close":2619.5005},{"date":"2024-05-30","close":2519.1182},{"date":"2024-05-31","close":2471.3171},{"date":"2024-06-03","close":2576.4792},{"date":"2024-06-04","close":2514.3381},{"date":"2024-06-05","close":2499.9976},{"date":"2024-06-07","close":2586.0398},{"date":"2024-06-10","close":2523.8982},{"date":"2024-06-11","close":2509.5579},{"date":"2024-06-12","close":2547.7988},{"date":"2024-06-13","close":2552.5791},{"date":"2024-06-14","close":2480.8772},{"date":"2024-06-17","close":2456.9768},{"date":"2024-06-18","close":2456.9768},{"date":"2024-06-19","close":2437.8562},{"date":"2024-06-20","close":2433.0762},{"date":"2024-06-21","close":2327.9138},{"date":"2024-06-24","close":2308.7932},{"date":"2024-06-25","close":2347.0342},{"date":"2024-06-26","close":2347.0342},{"date":"2024-06-27","close":2337.4741},{"date":"2024-06-28","close":2380.4949},{"date":"2024-07-01","close":2404.3955},{"date":"2024-07-02","close":2351.8142},{"date":"2024-07-03","close":2356.5945},{"date":"2024-07-04","close":2361.3745},{"date":"2024-07-05","close":2380.4949},{"date":"2024-07-08","close":2418.7356},{"date":"2024-07-09","close":2423.5159},{"date":"2024-07-10","close":2409.1755},{"date":"2024-07-11","close":2433.0762},{"date":"2024-07-12","close":2375.7148},{"date":"2024-07-15","close":2337.4741},{"date":"2024-07-16","close":2390.0552},{"date":"2024-07-17","close":2471.3171},{"date":"2024-07-18","close":2504.7778},{"date":"2024-07-19","close":2590.8198},{"date":"2024-07-22","close":2600.3799},{"date":"2024-07-23","close":2547.7988},{"date":"2024-07-24","close":2562.1392},{"date":"2024-07-25","close":2471.3171},{"date":"2024-07-26","close":2409.1755},{"date":"2024-07-29","close":2423.5159},{"date":"2024-07-30","close":2308.7932},{"date":"2024-07-31","close":2294.4531},{"date":"2024-08-01","close":2366.1545},{"date":"2024-08-02","close":2323.1335},{"date":"2024-08-05","close":1993.306},{"date":"2024-08-06","close":2069.7878},{"date":"2024-08-07","close":2093.6882},{"date":"2024-08-08","close":2088.9082},{"date":"2024-08-09","close":2313.5735},{"date":"2024-08-12","close":2490.4375},{"date":"2024-08-13","close":2437.8562},{"date":"2024-08-14","close":2509.5579},{"date":"2024-08-16","close":2447.4165},{"date":"2024-08-19","close":2380.4949},{"date":"2024-08-20","close":2394.8354},{"date":"2024-08-21","close":2347.0342},{"date":"2024-08-22","close":2351.8142},{"date":"2024-08-23","close":2332.6938},{"date":"2024-08-26","close":2304.0132},{"date":"2024-08-27","close":2323.1335},{"date":"2024-08-28","close":2289.6729},{"date":"2024-08-29","close":2241.8716},{"date":"2024-08-30","close":2275.3325},{"date":"2024-09-02","close":2227.5312},{"date":"2024-09-03","close":2184.5103},{"date":"2024-09-04","close":2198.8508},{"date":"2024-09-05","close":2174.9502},{"date":"2024-09-06","close":2117.5889},{"date":"2024-09-09","close":2084.1279},{"date":"2024-09-10","close":2069.7878},{"date":"2024-09-11","close":2060.2275},{"date":"2024-09-12","close":2151.0496},{"date":"2024-09-13","close":2127.1489},{"date":"2024-09-19","close":2122.3689},{"date":"2024-09-20","close":2117.5889},{"date":"2024-09-23","close":2131.9292},{"date":"2024-09-24","close":2194.0706},{"date":"2024-09-25","close":2160.6099},{"date":"2024-09-26","close":2251.4319},{"date":"2024-09-27","close":2213.1912},{"date":"2024-09-30","close":2174.9502},{"date":"2024-10-02","close":2141.4895},{"date":"2024-10-04","close":2151.0496},{"date":"2024-10-07","close":2179.7305},{"date":"2024-10-08","close":2174.9502},{"date":"2024-10-10","close":2155.8298},{"date":"2024-10-11","close":2160.6099},{"date":"2024-10-14","close":2184.5103},{"date":"2024-10-15","close":2184.5103},{"date":"2024-10-16","close":2165.3899},{"date":"2024-10-17","close":2151.0496},{"date":"2024-10-18","close":2103.2485},{"date":"2024-10-21","close":2098.4685},{"date":"2024-10-22","close":2060.2275},{"date":"2024-10-23","close":2065.0076},{"date":"2024-10-24","close":1998.0862},{"date":"2024-10-25","close":1940.7247},{"date":"2024-10-28","close":1993.306},{"date":"2024-10-29","close":1998.0862},{"date":"2024-10-30","close":2026.7668},{"date":"2024-10-31","close":2074.5679},{"date":"2024-11-01","close":2093.6882},{"date":"2024-11-04","close":2079.3481},{"date":"2024-11-05","close":2093.6882},{"date":"2024-11-06","close":2060.2275},{"date":"2024-11-07","close":2060.2275},{"date":"2024-11-08","close":2050.6672},{"date":"2024-11-11","close":2041.1072},{"date":"2024-11-12","close":1955.0652},{"date":"2024-11-13","close":1911.0881},{"date":"2024-11-14","close":1988.5259},{"date":"2024-11-15","close":2160.6099},{"date":"2024-11-18","close":2284.8926},{"date":"2024-11-19","close":2208.4109},{"date":"2024-11-20","close":2332.6938},{"date":"2024-11-21","close":2213.1912},{"date":"2024-11-22","close":2294.4531},{"date":"2024-11-25","close":2141.4895},{"date":"2024-11-26","close":2155.8298},{"date":"2024-11-27","close":2198.8508},{"date":"2024-11-28","close":2160.6099},{"date":"2024-11-29","close":2036.327},{"date":"2024-12-02","close":2002.8662},{"date":"2024-12-03","close":2031.5469},{"date":"2024-12-04","close":1964.6254},{"date":"2024-12-05","close":1912.0441},{"date":"2024-12-06","close":1864.243},{"date":"2024-12-09","close":1648.182},{"date":"2024-12-10","close":1834.6063},{"date":"2024-12-11","close":1907.264},{"date":"2024-12-12","close":1945.5049},{"date":"2024-12-13","close":1945.5049},{"date":"2024-12-16","close":1955.0652},{"date":"2024-12-17","close":2012.4264},{"date":"2024-12-18","close":2026.7668},{"date":"2024-12-19","close":2036.327},{"date":"2024-12-20","close":2036.327},{"date":"2024-12-23","close":2026.7668},{"date":"2024-12-24","close":2007.6464},{"date":"2024-12-26","close":1964.6254},{"date":"2024-12-27","close":2003.2421},{"date":"2024-12-30","close":1988.7607},{"date":"2025-01-02","close":2075.6484},{"date":"2025-01-03","close":2075.6484},{"date":"2025-01-06","close":2104.6108},{"date":"2025-01-07","close":2090.1296},{"date":"2025-01-08","close":2114.2651},{"date":"2025-01-09","close":2046.6859},{"date":"2025-01-10","close":2075.6484},{"date":"2025-01-13","close":1983.9337},{"date":"2025-01-14","close":2065.9941},{"date":"2025-01-15","close":2046.6859},{"date":"2025-01-16","close":2181.8445},{"date":"2025-01-17","close":2317.0029},{"date":"2025-01-20","close":2201.1528},{"date":"2025-01-21","close":2215.634},{"date":"2025-01-22","close":2143.2275},{"date":"2025-01-23","close":2128.7463},{"date":"2025-01-24","close":2157.709},{"date":"2025-01-31","close":2114.2651},{"date":"2025-02-03","close":2017.7234},{"date":"2025-02-04","close":2094.9568},{"date":"2025-02-05","close":2123.9192},{"date":"2025-02-06","close":2148.0547},{"date":"2025-02-07","close":2148.0547},{"date":"2025-02-10","close":2143.2275},{"date":"2025-02-11","close":2133.5735},{"date":"2025-02-12","close":2133.5735},{"date":"2025-02-13","close":2133.5735},{"date":"2025-02-14","close":2181.8445},{"date":"2025-02-17","close":2191.4985},{"date":"2025-02-18","close":2172.1902},{"date":"2025-02-19","close":2283.2131},{"date":"2025-02-20","close":2326.657},{"date":"2025-02-21","close":2384.582},{"date":"2025-02-24","close":2350.7925},{"date":"2025-02-25","close":2350.7925},{"date":"2025-02-26","close":2350.7925},{"date":"2025-02-27","close":2442.5071},{"date":"2025-02-28","close":2403.8904},{"date":"2025-03-04","close":2326.657},{"date":"2025-03-05","close":2331.4841},{"date":"2025-03-06","close":2288.0403},{"date":"2025-03-07","close":2230.1152},{"date":"2025-03-10","close":2181.8445},{"date":"2025-03-11","close":2234.9424},{"date":"2025-03-12","close":2215.634},{"date":"2025-03-13","close":2123.9192},{"date":"2025-03-14","close":2234.9424},{"date":"2025-03-17","close":2162.5361},{"date":"2025-03-18","close":2157.709},{"date":"2025-03-19","close":2128.7463},{"date":"2025-03-20","close":2172.1902},{"date":"2025-03-21","close":2143.2275},{"date":"2025-03-24","close":2162.5361},{"date":"2025-03-25","close":2191.4985},{"date":"2025-03-26","close":2205.9797},{"date":"2025-03-27","close":2133.5735},{"date":"2025-03-28","close":2065.9941},{"date":"2025-03-31","close":2094.9568},{"date":"2025-04-01","close":2152.8818},{"date":"2025-04-02","close":2157.709},{"date":"2025-04-03","close":2094.9568},{"date":"2025-04-04","close":2114.2651},{"date":"2025-04-07","close":1998.4149},{"date":"2025-04-08","close":1959.7982},{"date":"2025-04-09","close":2003.2421},{"date":"2025-04-10","close":2138.4006},{"date":"2025-04-11","close":2152.8818},{"date":"2025-04-14","close":2148.0547},{"date":"2025-04-15","close":2172.1902},{"date":"2025-04-16","close":2123.9192},{"date":"2025-04-17","close":2114.2651},{"date":"2025-04-18","close":2128.7463},{"date":"2025-04-21","close":2133.5735},{"date":"2025-04-22","close":2085.3025},{"date":"2025-04-23","close":2109.438},{"date":"2025-04-24","close":2094.9568},{"date":"2025-04-25","close":2148.0547},{"date":"2025-04-28","close":2090.1296},{"date":"2025-04-29","close":2119.0923},{"date":"2025-04-30","close":2090.1296},{"date":"2025-05-02","close":2051.5129},{"date":"2025-05-07","close":2046.6859},{"date":"2025-05-08","close":2037.0317},{"date":"2025-05-09","close":2008.0691},{"date":"2025-05-12","close":2051.5129},{"date":"2025-05-13","close":2085.3025},{"date":"2025-05-14","close":2099.7839},{"date":"2025-05-15","close":2263.9048},{"date":"2025-05-16","close":2268.7319},{"date":"2025-05-19","close":2201.1528},{"date":"2025-05-20","close":2148.0547},{"date":"2025-05-21","close":2148.0547},{"date":"2025-05-22","close":2075.6484},{"date":"2025-05-23","close":2061.1672},{"date":"2025-05-26","close":2133.5735},{"date":"2025-05-27","close":2075.6484},{"date":"2025-05-28","close":2099.7839},{"date":"2025-05-29","close":2104.6108},{"date":"2025-05-30","close":2090.1296},{"date":"2025-06-02","close":2119.0923},{"date":"2025-06-04","close":2119.0923},{"date":"2025-06-05","close":2123.9192},{"date":"2025-06-09","close":2119.0923},{"date":"2025-06-10","close":2114.2651},{"date":"2025-06-11","close":2128.7463},{"date":"2025-06-12","close":2119.0923},{"date":"2025-06-13","close":2104.6108},{"date":"2025-06-16","close":2070.8213},{"date":"2025-06-17","close":2061.1672},{"date":"2025-06-18","close":2080.4756},{"date":"2025-06-19","close":2051.5129},{"date":"2025-06-20","close":2037.0317},{"date":"2025-06-23","close":2017.7234},{"date":"2025-06-24","close":2090.1296},{"date":"2025-06-25","close":2109.438},{"date":"2025-06-26","close":2090.1296},{"date":"2025-06-27","close":2065.9941},{"date":"2025-06-30","close":2041.8588},{"date":"2025-07-01","close":2061.1672},{"date":"2025-07-02","close":2037.0317},{"date":"2025-07-03","close":2061.1672},{"date":"2025-07-04","close":2037.0317},{"date":"2025-07-07","close":2008.0691},{"date":"2025-07-08","close":2012.8962},{"date":"2025-07-09","close":1988.7607},{"date":"2025-07-10","close":1983.9337},{"date":"2025-07-11","close":2003.2421},{"date":"2025-07-14","close":1993.5879},{"date":"2025-07-15","close":2003.2421},{"date":"2025-07-16","close":1979.1066},{"date":"2025-07-17","close":1988.7607},{"date":"2025-07-18","close":1969.4524},{"date":"2025-07-21","close":1993.5879},{"date":"2025-07-22","close":1974.2795},{"date":"2025-07-23","close":1964.6254},{"date":"2025-07-24","close":1930.8357},{"date":"2025-07-25","close":1935.6628},{"date":"2025-07-28","close":1935.6628},{"date":"2025-07-29","close":1927.9395},{"date":"2025-07-30","close":1928.9049},{"date":"2025-07-31","close":1940.4899},{"date":"2025-08-01","close":1877.7378},{"date":"2025-08-04","close":1884.4956},{"date":"2025-08-05","close":1891.2535},{"date":"2025-08-06","close":1872.9106},{"date":"2025-08-07","close":1882.5648},{"date":"2025-08-08","close":1877.7378},{"date":"2025-08-11","close":1870.9799},{"date":"2025-08-12","close":1892.219},{"date":"2025-08-13","close":2456.9885},{"date":"2025-08-14","close":2471.4697},{"date":"2025-08-18","close":2345.9653},{"date":"2025-08-19","close":2268.7319},{"date":"2025-08-20","close":2263.9048},{"date":"2025-08-21","close":2210.8069},{"date":"2025-08-22","close":2177.0173},{"date":"2025-08-25","close":2157.709},{"date":"2025-08-26","close":2201.1528},{"date":"2025-08-27","close":2133.5735},{"date":"2025-08-28","close":2133.5735},{"date":"2025-08-29","close":2152.8818},{"date":"2025-09-01","close":2085.3025},{"date":"2025-09-02","close":2104.6108},{"date":"2025-09-03","close":2114.2651},{"date":"2025-09-04","close":2167.363},{"date":"2025-09-05","close":2143.2275},{"date":"2025-09-08","close":2133.5735},{"date":"2025-09-09","close":2148.0547},{"date":"2025-09-10","close":2157.709},{"date":"2025-09-11","close":2205.9797},{"date":"2025-09-12","close":2186.6714},{"date":"2025-09-15","close":2119.0923},{"date":"2025-09-16","close":2205.9797},{"date":"2025-09-17","close":2114.2651},{"date":"2025-09-18","close":2191.4985},{"date":"2025-09-19","close":2220.0},{"date":"2025-09-22","close":2152.8818},{"date":"2025-09-23","close":2162.5361},{"date":"2025-09-24","close":2119.0923},{"date":"2025-09-25","close":2119.0923},{"date":"2025-09-26","close":1998.4149},{"date":"2025-09-29","close":2070.8213},{"date":"2025-09-30","close":2012.8962},{"date":"2025-10-01","close":2012.8962},{"date":"2025-10-02","close":2070.8213},{"date":"2025-10-10","close":2046.6859},{"date":"2025-10-13","close":2027.3776},{"date":"2025-10-14","close":1983.9337},{"date":"2025-10-15","close":2017.7234},{"date":"2025-10-16","close":2003.2421},{"date":"2025-10-17","close":1935.6628},{"date":"2025-10-20","close":1950.144},{"date":"2025-10-21","close":1928.9049},{"date":"2025-10-22","close":1950.144},{"date":"2025-10-23","close":1929.8704},{"date":"2025-10-24","close":1959.7982},{"date":"2025-10-27","close":1998.4149},{"date":"2025-10-28","close":1969.4524},{"date":"2025-10-29","close":1950.144},{"date":"2025-10-30","close":1945.317},{"date":"2025-10-31","close":1935.6628},{"date":"2025-11-03","close":2017.7234},{"date":"2025-11-04","close":2061.1672},{"date":"2025-11-05","close":1988.7607},{"date":"2025-11-06","close":2056.3401},{"date":"2025-11-07","close":1988.7607},{"date":"2025-11-10","close":2051.5129},{"date":"2025-11-11","close":2037.0317},{"date":"2025-11-12","close":2065.9941},{"date":"2025-11-13","close":2070.8213},{"date":"2025-11-14","close":2037.0317},{"date":"2025-11-17","close":2037.0317},{"date":"2025-11-18","close":1918.2853},{"date":"2025-11-19","close":1784.0922},{"date":"2025-11-20","close":1781.1959},{"date":"2025-11-21","close":1701.0663},{"date":"2025-11-24","close":1701.0663},{"date":"2025-11-25","close":1687.5504},{"date":"2025-11-26","close":1717.4784},{"date":"2025-11-27","close":1735.8213},{"date":"2025-11-28","close":1767.6801},{"date":"2025-12-01","close":1790.8501},{"date":"2025-12-02","close":1776.3689},{"date":"2025-12-03","close":1774.438},{"date":"2025-12-04","close":1743.5447},{"date":"2025-12-05","close":1751.2679},{"date":"2025-12-08","close":1759.9568},{"date":"2025-12-09","close":1736.7867},{"date":"2025-12-10","close":1723.2709},{"date":"2025-12-11","close":1709.755},{"date":"2025-12-12","close":1703.9625},{"date":"2025-12-15","close":1710.7205},{"date":"2025-12-16","close":1677.8962},{"date":"2025-12-17","close":1676.9308},{"date":"2025-12-18","close":1647.9683},{"date":"2025-12-19","close":1672.1038},{"date":"2025-12-22","close":1675.0},{"date":"2025-12-23","close":1656.6571},{"date":"2025-12-24","close":1649.8992},{"date":"2025-12-26","close":1675.0},{"date":"2025-12-29","close":1735.0},{"date":"2025-12-30","close":1724.0},{"date":"2026-01-02","close":1735.0},{"date":"2026-01-05","close":1754.0},{"date":"2026-01-06","close":1750.0},{"date":"2026-01-07","close":1766.0},{"date":"2026-01-08","close":1726.0},{"date":"2026-01-09","close":1727.0},{"date":"2026-01-12","close":1727.0},{"date":"2026-01-13","close":1716.0},{"date":"2026-01-14","close":1722.0},{"date":"2026-01-15","close":1714.0},{"date":"2026-01-16","close":1700.0},{"date":"2026-01-19","close":1760.0},{"date":"2026-01-20","close":1779.0},{"date":"2026-01-21","close":1753.0},{"date":"2026-01-22","close":1760.0},{"date":"2026-01-23","close":1749.0},{"date":"2026-01-26","close":1779.0},{"date":"2026-01-27","close":1777.0},{"date":"2026-01-28","close":1795.0},{"date":"2026-01-29","close":1805.0},{"date":"2026-01-30","close":1824.0},{"date":"2026-02-02","close":1768.0},{"date":"2026-02-03","close":1767.0},{"date":"2026-02-04","close":1785.0},{"date":"2026-02-05","close":1753.0},{"date":"2026-02-06","close":1722.0},{"date":"2026-02-09","close":1709.0},{"date":"2026-02-10","close":1720.0},{"date":"2026-02-11","close":1728.0},{"date":"2026-02-12","close":1730.0},{"date":"2026-02-13","close":1695.0},{"date":"2026-02-19","close":1695.0},{"date":"2026-02-20","close":1683.0},{"date":"2026-02-23","close":1644.0},{"date":"2026-02-24","close":1693.0},{"date":"2026-02-25","close":1731.0},{"date":"2026-02-26","close":1752.0},{"date":"2026-02-27","close":1728.0},{"date":"2026-03-03","close":1649.0},{"date":"2026-03-04","close":1475.0},{"date":"2026-03-05","close":1575.0},{"date":"2026-03-06","close":1596.0},{"date":"2026-03-09","close":1499.0},{"date":"2026-03-10","close":1553.0},{"date":"2026-03-11","close":1588.0},{"date":"2026-03-12","close":1572.0},{"date":"2026-03-13","close":1600.0},{"date":"2026-03-16","close":1580.0},{"date":"2026-03-17","close":1600.0},{"date":"2026-03-18","close":1620.0},{"date":"2026-03-19","close":1603.0},{"date":"2026-03-20","close":1606.0},{"date":"2026-03-23","close":1549.0},{"date":"2026-03-24","close":1602.0},{"date":"2026-03-25","close":1649.0},{"date":"2026-03-26","close":1634.0},{"date":"2026-03-27","close":1633.0},{"date":"2026-03-30","close":1584.0},{"date":"2026-03-31","close":2055.0},{"date":"2026-04-01","close":1946.0},{"date":"2026-04-02","close":1844.0},{"date":"2026-04-03","close":1887.0},{"date":"2026-04-06","close":2450.0},{"date":"2026-04-07","close":2900.0},{"date":"2026-04-08","close":2765.0},{"date":"2026-04-09","close":2730.0},{"date":"2026-04-10","close":2765.0},{"date":"2026-04-13","close":3075.0},{"date":"2026-04-14","close":2950.0},{"date":"2026-04-15","close":2985.0},{"date":"2026-04-16","close":2825.0},{"date":"2026-04-17","close":3030.0},{"date":"2026-04-20","close":2995.0},{"date":"2026-04-21","close":2680.0},{"date":"2026-04-22","close":2745.0},{"date":"2026-04-23","close":2595.0},{"date":"2026-04-24","close":2595.0},{"date":"2026-04-27","close":2660.0},{"date":"2026-04-28","close":2510.0},{"date":"2026-04-29","close":2485.0},{"date":"2026-04-30","close":2485.0},{"date":"2026-05-04","close":3230.0},{"date":"2026-05-06","close":3315.0},{"date":"2026-05-07","close":3150.0},{"date":"2026-05-08","close":3760.0},{"date":"2026-05-11","close":4330.0},{"date":"2026-05-12","close":3975.0},{"date":"2026-05-13","close":4430.0},{"date":"2026-05-14","close":4270.0},{"date":"2026-05-15","close":3715.0},{"date":"2026-05-18","close":3485.0},{"date":"2026-05-19","close":3635.0},{"date":"2026-05-20","close":3725.0},{"date":"2026-05-21","close":3995.0},{"date":"2026-05-22","close":4195.0},{"date":"2026-05-26","close":4850.0},{"date":"2026-05-27","close":4440.0},{"date":"2026-05-28","close":4040.0},{"date":"2026-05-29","close":3770.0},{"date":"2026-06-01","close":3415.0},{"date":"2026-06-02","close":3070.0},{"date":"2026-06-04","close":3435.0},{"date":"2026-06-05","close":3095.0},{"date":"2026-06-08","close":2675.0},{"date":"2026-06-09","close":2820.0},{"date":"2026-06-10","close":2515.0},{"date":"2026-06-11","close":2940.0},{"date":"2026-06-12","close":2960.0},{"date":"2026-06-15","close":2735.0},{"date":"2026-06-16","close":2540.0},{"date":"2026-06-17","close":2720.0},{"date":"2026-06-18","close":2555.0},{"date":"2026-06-19","close":2380.0},{"date":"2026-06-22","close":2270.0},{"date":"2026-06-23","close":2040.0},{"date":"2026-06-24","close":2020.0},{"date":"2026-06-25","close":1982.0},{"date":"2026-06-26","close":1891.0},{"date":"2026-06-29","close":2020.0},{"date":"2026-06-30","close":1979.0},{"date":"2026-07-01","close":1989.0},{"date":"2026-07-02","close":1781.0},{"date":"2026-07-03","close":1890.0},{"date":"2026-07-06","close":1801.0},{"date":"2026-07-07","close":1730.0},{"date":"2026-07-08","close":1645.0},{"date":"2026-07-09","close":1666.0},{"date":"2026-07-10","close":1817.0},{"date":"2026-07-13","close":1680.0},{"date":"2026-07-14","close":1670.0},{"date":"2026-07-15","close":1782.0},{"date":"2026-07-16","close":1685.0},{"date":"2026-07-20","close":1565.0},{"date":"2026-07-21","close":1625.0},{"date":"2026-07-22","close":1588.0},{"date":"2026-07-23","close":1667.0},{"date":"2026-07-24","close":1601.0},{"date":"2026-07-27","close":1595.0},{"date":"2026-07-28","close":1479.0},{"date":"2026-07-29","close":1335.0},{"date":"2026-07-30","close":1349.0},{"date":"2026-07-31","close":1484.0},{"date":"2026-08-03","close":1495.0},{"date":"2026-08-04","close":1622.0},{"date":"2026-08-05","close":1703.0},{"date":"2026-08-06","close":1638.0},{"date":"2026-08-07","close":1590.0},{"date":"2026-08-10","close":1749.0},{"date":"2026-08-11","close":1748.0},{"date":"2026-08-12","close":1770.0},{"date":"2026-08-13","close":1778.0},{"date":"2026-08-14","close":1775.0},{"date":"2026-08-18","close":1720.0},{"date":"2026-08-19","close":1681.0},{"date":"2026-08-20","close":1700.0},{"date":"2026-08-21","close":1603.0},{"date":"2026-08-24","close":1620.0},{"date":"2026-08-25","close":1618.0},{"date":"2026-08-26","close":1639.0},{"date":"2026-08-27","close":1650.0},{"date":"2026-08-28","close":1700.0},{"date":"2026-08-31","close":1686.0},{"date":"2026-09-01","close":1650.0},{"date":"2026-09-02","close":1628.0},{"date":"2026-09-03","close":1619.0},{"date":"2026-09-04","close":1649.0},{"date":"2026-09-07","close":1621.0},{"date":"2026-09-08","close":1614.0},{"date":"2026-09-09","close":1648.0},{"date":"2026-09-10","close":1639.0},{"date":"2026-09-11","close":1645.0},{"date":"2026-09-14","close":1629.0},{"date":"2026-09-15","close":1604.0},{"date":"2026-09-16","close":1613.0},{"date":"2026-09-17","close":1734.0},{"date":"2026-09-18","close":1756.0},{"date":"2026-09-21","close":1708.0},{"date":"2026-09-22","close":1678.0},{"date":"2026-09-23","close":1672.0},{"date":"2026-09-28","close":1667.0},{"date":"2026-09-29","close":1653.0},{"date":"2026-09-30","close":1689.0},{"date":"2026-10-01","close":1739.0},{"date":"2026-10-02","close":1790.0},{"date":"2026-10-06","close":1787.0},{"date":"2026-10-07","close":1713.0},{"date":"2026-10-08","close":1715.0},{"date":"2026-10-12","close":1660.0},{"date":"2026-10-13","close":1598.0},{"date":"2026-10-14","close":1520.0},{"date":"2026-10-15","close":1365.0},{"date":"2026-10-16","close":1443.0},{"date":"2026-10-19","close":1468.0},{"date":"2026-10-20","close":1405.0},{"date":"2026-10-21","close":1415.0},{"date":"2026-10-22","close":1360.0},{"date":"2026-10-23","close":1300.0}],"chart_data":[{"date":"2024-10-24","open":2055,"high":2055,"low":1998,"close":1998,"volume":100806,"rsi_14":25.0,"sma_20":2247.25,"sma_60":2328.75,"sma_120":2471.04},{"date":"2024-10-25","open":1984,"high":2012,"low":1941,"close":1941,"volume":90999,"rsi_14":18.57,"sma_20":2234.0,"sma_60":2317.92,"sma_120":2465.83},{"date":"2024-10-28","open":1926,"high":2113,"low":1926,"close":1993,"volume":176689,"rsi_14":24.0,"sma_20":2225.25,"sma_60":2309.58,"sma_120":2460.83},{"date":"2024-10-29","open":1993,"high":2012,"low":1965,"close":1998,"volume":66592,"rsi_14":25.33,"sma_20":2212.0,"sma_60":2302.42,"sma_120":2455.71},{"date":"2024-10-30","open":1998,"high":2180,"low":1998,"close":2027,"volume":355063,"rsi_14":32.47,"sma_20":2202.25,"sma_60":2295.5,"sma_120":2450.92},{"date":"2024-10-31","open":2012,"high":2089,"low":2003,"close":2075,"volume":64615,"rsi_14":39.53,"sma_20":2197.0,"sma_60":2291.42,"sma_120":2446.42},{"date":"2024-11-01","open":2075,"high":2094,"low":2046,"close":2094,"volume":76968,"rsi_14":38.82,"sma_20":2194.5,"sma_60":2287.92,"sma_120":2441.62},{"date":"2024-11-04","open":2094,"high":2098,"low":2065,"close":2079,"volume":93289,"rsi_14":37.5,"sma_20":2190.75,"sma_60":2282.92,"sma_120":2436.62},{"date":"2024-11-05","open":2079,"high":2108,"low":2070,"close":2094,"volume":50293,"rsi_14":41.38,"sma_20":2186.25,"sma_60":2278.92,"sma_120":2431.04},{"date":"2024-11-06","open":2094,"high":2108,"low":2055,"close":2060,"volume":78591,"rsi_14":39.56,"sma_20":2180.25,"sma_60":2280.08,"sma_120":2425.67},{"date":"2024-11-07","open":2070,"high":2079,"low":2041,"close":2060,"volume":68971,"rsi_14":43.9,"sma_20":2175.0,"sma_60":2279.83,"sma_120":2420.75},{"date":"2024-11-08","open":2055,"high":2075,"low":2051,"close":2051,"volume":47002,"rsi_14":43.9,"sma_20":2169.25,"sma_60":2279.08,"sma_120":2416.04},{"date":"2024-11-11","open":2055,"high":2089,"low":1998,"close":2041,"volume":104294,"rsi_14":47.37,"sma_20":2161.75,"sma_60":2278.25,"sma_120":2411.17},{"date":"2024-11-12","open":2027,"high":2041,"low":1941,"close":1955,"volume":199269,"rsi_14":37.63,"sma_20":2149.75,"sma_60":2272.0,"sma_120":2405.46},{"date":"2024-11-13","open":1912,"high":1955,"low":1908,"close":1911,"volume":106948,"rsi_14":39.68,"sma_20":2136.45,"sma_60":2261.9,"sma_120":2399.87},{"date":"2024-11-14","open":1911,"high":2051,"low":1911,"close":1989,"volume":230496,"rsi_14":55.41,"sma_20":2127.95,"sma_60":2254.07,"sma_120":2394.74},{"date":"2024-11-15","open":1965,"high":2165,"low":1965,"close":2161,"volume":894954,"rsi_14":64.91,"sma_20":2130.95,"sma_60":2247.98,"sma_120":2391.78},{"date":"2024-11-18","open":2132,"high":2328,"low":2108,"close":2285,"volume":680918,"rsi_14":71.07,"sma_20":2140.7,"sma_60":2245.15,"sma_120":2389.49},{"date":"2024-11-19","open":2285,"high":2285,"low":2194,"close":2208,"volume":126975,"rsi_14":62.47,"sma_20":2148.45,"sma_60":2242.15,"sma_120":2386.78},{"date":"2024-11-20","open":2290,"high":2342,"low":2213,"close":2333,"volume":355976,"rsi_14":66.03,"sma_20":2162.45,"sma_60":2241.07,"sma_120":2385.62},{"date":"2024-11-21","open":2328,"high":2328,"low":2175,"close":2213,"volume":350817,"rsi_14":56.6,"sma_20":2173.7,"sma_60":2238.73,"sma_120":2383.24},{"date":"2024-11-22","open":2213,"high":2328,"low":2213,"close":2294,"volume":258220,"rsi_14":61.06,"sma_20":2192.2,"sma_60":2237.73,"sma_120":2379.91},{"date":"2024-11-25","open":2266,"high":2290,"low":2137,"close":2141,"volume":346512,"rsi_14":52.15,"sma_20":2199.95,"sma_60":2234.4,"sma_120":2375.74},{"date":"2024-11-26","open":2137,"high":2180,"low":2103,"close":2156,"volume":81451,"rsi_14":54.38,"sma_20":2208.2,"sma_60":2231.82,"sma_120":2372.57},{"date":"2024-11-27","open":2137,"high":2204,"low":2137,"close":2199,"volume":85358,"rsi_14":56.35,"sma_20":2217.2,"sma_60":2229.65,"sma_120":2370.2},{"date":"2024-11-28","open":2199,"high":2213,"low":2156,"close":2161,"volume":109607,"rsi_14":54.72,"sma_20":2221.7,"sma_60":2227.4,"sma_120":2366.57},{"date":"2024-11-29","open":2141,"high":2161,"low":2012,"close":2036,"volume":223735,"rsi_14":49.81,"sma_20":2218.7,"sma_60":2223.82,"sma_120":2362.41},{"date":"2024-12-02","open":2036,"high":2055,"low":2003,"close":2003,"volume":134954,"rsi_14":51.95,"sma_20":2214.7,"sma_60":2219.07,"sma_120":2358.07},{"date":"2024-12-03","open":2012,"high":2041,"low":1979,"close":2032,"volume":90717,"rsi_14":54.98,"sma_20":2211.45,"sma_60":2215.65,"sma_120":2353.24},{"date":"2024-12-04","open":1989,"high":2022,"low":1912,"close":1965,"volume":158980,"rsi_14":49.0,"sma_20":2206.45,"sma_60":2211.82,"sma_120":2348.37},{"date":"2024-12-05","open":1965,"high":1989,"low":1912,"close":1912,"volume":123471,"rsi_14":38.5,"sma_20":2198.95,"sma_60":2206.82,"sma_120":2343.16},{"date":"2024-12-06","open":1912,"high":1917,"low":1826,"close":1864,"volume":163555,"rsi_14":29.05,"sma_20":2189.2,"sma_60":2201.4,"sma_120":2337.2},{"date":"2024-12-09","open":1797,"high":1859,"low":1630,"close":1648,"volume":213763,"rsi_14":25.5,"sma_20":2168.65,"sma_60":2193.22,"sma_120":2329.32},{"date":"2024-12-10","open":1636,"high":1950,"low":1636,"close":1835,"volume":447490,"rsi_14":29.34,"sma_20":2162.35,"sma_60":2188.87,"sma_120":2323.68},{"date":"2024-12-11","open":1837,"high":1922,"low":1837,"close":1907,"volume":70559,"rsi_14":36.8,"sma_20":2162.15,"sma_60":2186.03,"sma_120":2318.89},{"date":"2024-12-12","open":1907,"high":1946,"low":1894,"close":1946,"volume":74720,"rsi_14":34.36,"sma_20":2159.9,"sma_60":2184.03,"sma_120":2314.43},{"date":"2024-12-13","open":1926,"high":1955,"low":1912,"close":1946,"volume":61467,"rsi_14":39.82,"sma_20":2148.65,"sma_60":2180.45,"sma_120":2310.14},{"date":"2024-12-16","open":1946,"high":1984,"low":1917,"close":1955,"volume":99343,"rsi_14":39.52,"sma_20":2131.4,"sma_60":2177.45,"sma_120":2305.97},{"date":"2024-12-17","open":1969,"high":2017,"low":1946,"close":2012,"volume":87230,"rsi_14":40.41,"sma_20":2121.15,"sma_60":2175.53,"sma_120":2303.22},{"date":"2024-12-18","open":1993,"high":2060,"low":1984,"close":2027,"volume":74445,"rsi_14":42.94,"sma_20":2105.15,"sma_60":2173.95,"sma_120":2300.77},{"date":"2024-12-19","open":2012,"high":2070,"low":1979,"close":2036,"volume":83168,"rsi_14":50.0,"sma_20":2095.9,"sma_60":2172.28,"sma_120":2298.06},{"date":"2024-12-20","open":2036,"high":2070,"low":2008,"close":2036,"volume":48308,"rsi_14":52.09,"sma_20":2082.4,"sma_60":2169.53,"sma_120":2295.35},{"date":"2024-12-23","open":2017,"high":2098,"low":2008,"close":2027,"volume":91040,"rsi_14":49.69,"sma_20":2076.4,"sma_60":2167.2,"sma_120":2292.64},{"date":"2024-12-24","open":2041,"high":2051,"low":1989,"close":2008,"volume":72425,"rsi_14":52.93,"sma_20":2068.65,"sma_60":2162.95,"sma_120":2289.39},{"date":"2024-12-26","open":1979,"high":2012,"low":1960,"close":1965,"volume":37386,"rsi_14":53.63,"sma_20":2056.4,"sma_60":2158.62,"sma_120":2285.56},{"date":"2024-12-27","open":1984,"high":2003,"low":1945,"close":2003,"volume":73374,"rsi_14":58.6,"sma_20":2047.15,"sma_60":2155.28,"sma_120":2282.35},{"date":"2024-12-30","open":1917,"high":2027,"low":1917,"close":1989,"volume":53836,"rsi_14":82.56,"sma_20":2043.65,"sma_60":2152.28,"sma_120":2278.97},{"date":"2025-01-02","open":1965,"high":2085,"low":1945,"close":2076,"volume":67696,"rsi_14":78.1,"sma_20":2046.4,"sma_60":2150.62,"sma_120":2276.31},{"date":"2025-01-03","open":2056,"high":2095,"low":2052,"close":2076,"volume":61623,"rsi_14":73.13,"sma_20":2047.65,"sma_60":2148.45,"sma_120":2273.47},{"date":"2025-01-06","open":2119,"high":2119,"low":2076,"close":2105,"volume":57864,"rsi_14":72.31,"sma_20":2053.9,"sma_60":2146.87,"sma_120":2270.56},{"date":"2025-01-07","open":2105,"high":2119,"low":2080,"close":2090,"volume":23539,"rsi_14":69.12,"sma_20":2062.15,"sma_60":2145.37,"sma_120":2267.47},{"date":"2025-01-08","open":2090,"high":2114,"low":2066,"close":2114,"volume":25749,"rsi_14":70.42,"sma_20":2074.15,"sma_60":2144.2,"sma_120":2264.72},{"date":"2025-01-09","open":2114,"high":2114,"low":2008,"close":2047,"volume":219281,"rsi_14":52.05,"sma_20":2093.95,"sma_60":2141.45,"sma_120":2261.18},{"date":"2025-01-10","open":2047,"high":2076,"low":2027,"close":2076,"volume":35499,"rsi_14":53.95,"sma_20":2105.5,"sma_60":2139.2,"sma_120":2258.39},{"date":"2025-01-13","open":2061,"high":2061,"low":1984,"close":1984,"volume":109970,"rsi_14":41.94,"sma_20":2108.5,"sma_60":2135.7,"sma_120":2255.14},{"date":"2025-01-14","open":1989,"high":2080,"low":1989,"close":2066,"volume":57426,"rsi_14":50.91,"sma_20":2113.75,"sma_60":2133.87,"sma_120":2252.14},{"date":"2025-01-15","open":2100,"high":2100,"low":2023,"close":2047,"volume":66169,"rsi_14":50.0,"sma_20":2118.0,"sma_60":2132.53,"sma_120":2248.27},{"date":"2025-01-16","open":2076,"high":2187,"low":2076,"close":2182,"volume":214760,"rsi_14":61.76,"sma_20":2128.75,"sma_60":2133.62,"sma_120":2245.27},{"date":"2025-01-17","open":2158,"high":2317,"low":2158,"close":2317,"volume":344667,"rsi_14":72.26,"sma_20":2143.5,"sma_60":2137.7,"sma_120":2242.68},{"date":"2025-01-20","open":2307,"high":2307,"low":2201,"close":2201,"volume":137251,"rsi_14":61.71,"sma_20":2151.5,"sma_60":2139.7,"sma_120":2239.02},{"date":"2025-01-21","open":2201,"high":2245,"low":2148,"close":2216,"volume":46470,"rsi_14":63.43,"sma_20":2159.75,"sma_60":2143.12,"sma_120":2235.93},{"date":"2025-01-22","open":2201,"high":2220,"low":2134,"close":2143,"volume":95294,"rsi_14":54.07,"sma_20":2164.25,"sma_60":2146.28,"sma_120":2232.1},{"date":"2025-01-23","open":2143,"high":2158,"low":2080,"close":2129,"volume":38645,"rsi_14":53.14,"sma_20":2168.5,"sma_60":2148.28,"sma_120":2228.93},{"date":"2025-01-24","open":2124,"high":2182,"low":2124,"close":2158,"volume":40016,"rsi_14":53.14,"sma_20":2175.25,"sma_60":2150.7,"sma_120":2226.56},{"date":"2025-01-31","open":2138,"high":2153,"low":2076,"close":2114,"volume":54181,"rsi_14":51.38,"sma_20":2182.0,"sma_60":2151.87,"sma_120":2223.68},{"date":"2025-02-03","open":2109,"high":2109,"low":2013,"close":2018,"volume":85871,"rsi_14":44.9,"sma_20":2182.75,"sma_60":2150.53,"sma_120":2220.97},{"date":"2025-02-04","open":2018,"high":2100,"low":2018,"close":2095,"volume":32003,"rsi_14":52.53,"sma_20":2188.25,"sma_60":2150.2,"sma_120":2219.06},{"date":"2025-02-05","open":2095,"high":2124,"low":2080,"close":2124,"volume":34036,"rsi_14":52.53,"sma_20":2190.75,"sma_60":2150.62,"sma_120":2216.77},{"date":"2025-02-06","open":2138,"high":2153,"low":2119,"close":2148,"volume":53491,"rsi_14":59.24,"sma_20":2194.5,"sma_60":2151.2,"sma_120":2215.06},{"date":"2025-02-07","open":2153,"high":2259,"low":2143,"close":2148,"volume":86924,"rsi_14":55.09,"sma_20":2196.75,"sma_60":2152.37,"sma_120":2216.22},{"date":"2025-02-10","open":2206,"high":2206,"low":2109,"close":2143,"volume":55855,"rsi_14":56.1,"sma_20":2199.5,"sma_60":2153.53,"sma_120":2216.68},{"date":"2025-02-11","open":2148,"high":2167,"low":2037,"close":2134,"volume":30874,"rsi_14":46.38,"sma_20":2200.5,"sma_60":2154.62,"sma_120":2216.85},{"date":"2025-02-12","open":2134,"high":2143,"low":2095,"close":2134,"volume":28564,"rsi_14":32.73,"sma_20":2205.0,"sma_60":2155.87,"sma_120":2217.06},{"date":"2025-02-13","open":2114,"high":2177,"low":2114,"close":2134,"volume":36845,"rsi_14":41.86,"sma_20":2208.0,"sma_60":2158.62,"sma_120":2215.31},{"date":"2025-02-14","open":2134,"high":2235,"low":2124,"close":2182,"volume":180156,"rsi_14":46.24,"sma_20":2218.25,"sma_60":2162.97,"sma_120":2212.43},{"date":"2025-02-17","open":2177,"high":2206,"low":2148,"close":2191,"volume":23551,"rsi_14":56.25,"sma_20":2224.75,"sma_60":2166.13,"sma_120":2210.1},{"date":"2025-02-18","open":2191,"high":2196,"low":2124,"close":2172,"volume":86174,"rsi_14":55.56,"sma_20":2231.25,"sma_60":2165.97,"sma_120":2206.97},{"date":"2025-02-19","open":2220,"high":2351,"low":2187,"close":2283,"volume":615896,"rsi_14":63.27,"sma_20":2236.5,"sma_60":2165.55,"sma_120":2205.35},{"date":"2025-02-20","open":2298,"high":2443,"low":2288,"close":2327,"volume":648254,"rsi_14":72.45,"sma_20":2237.0,"sma_60":2167.22,"sma_120":2204.68},{"date":"2025-02-21","open":2336,"high":2414,"low":2298,"close":2385,"volume":226626,"rsi_14":92.22,"sma_20":2246.5,"sma_60":2167.72,"sma_120":2204.39},{"date":"2025-02-24","open":2365,"high":2365,"low":2278,"close":2351,"volume":96278,"rsi_14":82.72,"sma_20":2253.5,"sma_60":2169.72,"sma_120":2204.22},{"date":"2025-02-25","open":2341,"high":2414,"low":2303,"close":2351,"volume":166382,"rsi_14":81.33,"sma_20":2264.25,"sma_60":2170.3,"sma_120":2204.02},{"date":"2025-02-26","open":2351,"high":2365,"low":2317,"close":2351,"volume":107716,"rsi_14":80.0,"sma_20":2275.75,"sma_60":2173.55,"sma_120":2203.97},{"date":"2025-02-27","open":2346,"high":2500,"low":2317,"close":2443,"volume":320145,"rsi_14":84.27,"sma_20":2290.5,"sma_60":2178.13,"sma_120":2204.97},{"date":"2025-02-28","open":2438,"high":2467,"low":2360,"close":2404,"volume":184049,"rsi_14":78.12,"sma_20":2305.5,"sma_60":2181.3,"sma_120":2205.47},{"date":"2025-03-04","open":2389,"high":2433,"low":2240,"close":2327,"volume":209008,"rsi_14":68.18,"sma_20":2321.5,"sma_60":2183.8,"sma_120":2205.6},{"date":"2025-03-05","open":2327,"high":2375,"low":2293,"close":2331,"volume":111672,"rsi_14":68.47,"sma_20":2333.75,"sma_60":2188.55,"sma_120":2206.18},{"date":"2025-03-06","open":2322,"high":2380,"low":2283,"close":2288,"volume":84803,"rsi_14":63.33,"sma_20":2342.25,"sma_60":2193.13,"sma_120":2206.1},{"date":"2025-03-07","open":2288,"high":2298,"low":2220,"close":2230,"volume":131423,"rsi_14":54.1,"sma_20":2346.5,"sma_60":2196.22,"sma_120":2205.93},{"date":"2025-03-10","open":2230,"high":2259,"low":2172,"close":2182,"volume":125217,"rsi_14":49.23,"sma_20":2348.25,"sma_60":2199.63,"sma_120":2205.72},{"date":"2025-03-11","open":2129,"high":2249,"low":2003,"close":2235,"volume":194930,"rsi_14":54.74,"sma_20":2353.0,"sma_60":2204.88,"sma_120":2205.85},{"date":"2025-03-12","open":2245,"high":2245,"low":2187,"close":2216,"volume":41147,"rsi_14":44.07,"sma_20":2357.25,"sma_60":2210.63,"sma_120":2206.02},{"date":"2025-03-13","open":2230,"high":2230,"low":2124,"close":2124,"volume":178394,"rsi_14":33.59,"sma_20":2356.75,"sma_60":2218.57,"sma_120":2205.89},{"date":"2025-03-14","open":2114,"high":2259,"low":2090,"close":2235,"volume":172424,"rsi_14":38.85,"sma_20":2362.0,"sma_60":2225.17,"sma_120":2207.02},{"date":"2025-03-17","open":2220,"high":2254,"low":2114,"close":2163,"volume":125616,"rsi_14":36.73,"sma_20":2361.0,"sma_60":2229.25,"sma_120":2207.64},{"date":"2025-03-18","open":2148,"high":2187,"low":2134,"close":2158,"volume":37613,"rsi_14":36.49,"sma_20":2359.25,"sma_60":2232.58,"sma_120":2208.31},{"date":"2025-03-19","open":2172,"high":2177,"low":2124,"close":2129,"volume":61395,"rsi_14":35.06,"sma_20":2357.0,"sma_60":2235.42,"sma_120":2207.93},{"date":"2025-03-20","open":2143,"high":2220,"low":2143,"close":2172,"volume":34462,"rsi_14":30.56,"sma_20":2351.25,"sma_60":2238.83,"sma_120":2208.14},{"date":"2025-03-21","open":2163,"high":2196,"low":2143,"close":2143,"volume":40413,"rsi_14":30.99,"sma_20":2341.75,"sma_60":2240.75,"sma_120":2208.14},{"date":"2025-03-24","open":2129,"high":2187,"low":2124,"close":2163,"volume":41848,"rsi_14":36.92,"sma_20":2330.25,"sma_60":2242.75,"sma_120":2208.35},{"date":"2025-03-25","open":2177,"high":2196,"low":2138,"close":2191,"volume":90890,"rsi_14":39.26,"sma_20":2322.0,"sma_60":2245.08,"sma_120":2208.68},{"date":"2025-03-26","open":2187,"high":2240,"low":2172,"close":2206,"volume":55463,"rsi_14":43.41,"sma_20":2314.5,"sma_60":2247.67,"sma_120":2208.6},{"date":"2025-03-27","open":2201,"high":2216,"low":2129,"close":2134,"volume":63502,"rsi_14":42.42,"sma_20":2303.25,"sma_60":2249.17,"sma_120":2208.18},{"date":"2025-03-28","open":2134,"high":2138,"low":2052,"close":2066,"volume":122439,"rsi_14":41.18,"sma_20":2283.75,"sma_60":2249.83,"sma_120":2206.39},{"date":"2025-03-31","open":2013,"high":2293,"low":2013,"close":2095,"volume":320123,"rsi_14":38.93,"sma_20":2267.75,"sma_60":2251.75,"sma_120":2205.18},{"date":"2025-04-01","open":2095,"high":2211,"low":2076,"close":2153,"volume":107658,"rsi_14":45.32,"sma_20":2258.75,"sma_60":2254.33,"sma_120":2204.81},{"date":"2025-04-02","open":2177,"high":2220,"low":2148,"close":2158,"volume":58474,"rsi_14":52.89,"sma_20":2249.75,"sma_60":2257.25,"sma_120":2204.77},{"date":"2025-04-03","open":2153,"high":2167,"low":2095,"close":2095,"volume":46235,"rsi_14":36.94,"sma_20":2239.75,"sma_60":2257.58,"sma_120":2204.1},{"date":"2025-04-04","open":2076,"high":2129,"low":2027,"close":2114,"volume":81503,"rsi_14":45.0,"sma_20":2233.75,"sma_60":2258.25,"sma_120":2203.35},{"date":"2025-04-07","open":2105,"high":2105,"low":1969,"close":1998,"volume":99218,"rsi_14":36.59,"sma_20":2224.25,"sma_60":2256.42,"sma_120":2201.64},{"date":"2025-04-08","open":2018,"high":2056,"low":1955,"close":1960,"volume":109317,"rsi_14":36.0,"sma_20":2210.0,"sma_60":2254.17,"sma_120":2199.77},{"date":"2025-04-09","open":1955,"high":2008,"low":1945,"close":2003,"volume":71272,"rsi_14":36.0,"sma_20":2199.0,"sma_60":2252.25,"sma_120":2198.22},{"date":"2025-04-10","open":2047,"high":2182,"low":2018,"close":2138,"volume":132932,"rsi_14":49.66,"sma_20":2199.75,"sma_60":2253.83,"sma_120":2197.64},{"date":"2025-04-11","open":2124,"high":2163,"low":2095,"close":2153,"volume":48987,"rsi_14":49.32,"sma_20":2195.5,"sma_60":2255.17,"sma_120":2197.18},{"date":"2025-04-14","open":2153,"high":2196,"low":2119,"close":2148,"volume":93492,"rsi_14":46.81,"sma_20":2194.75,"sma_60":2258.0,"sma_120":2196.85},{"date":"2025-04-15","open":2163,"high":2187,"low":2124,"close":2172,"volume":34471,"rsi_14":47.55,"sma_20":2195.5,"sma_60":2259.83,"sma_120":2196.85},{"date":"2025-04-16","open":2172,"high":2182,"low":2119,"close":2124,"volume":72618,"rsi_14":49.28,"sma_20":2195.25,"sma_60":2261.17,"sma_120":2196.85},{"date":"2025-04-17","open":2124,"high":2163,"low":2076,"close":2114,"volume":106382,"rsi_14":53.97,"sma_20":2192.25,"sma_60":2260.0,"sma_120":2196.81},{"date":"2025-04-18","open":2114,"high":2134,"low":2080,"close":2129,"volume":52210,"rsi_14":52.85,"sma_20":2191.5,"sma_60":2256.75,"sma_120":2197.22},{"date":"2025-04-21","open":2129,"high":2143,"low":2095,"close":2134,"volume":41959,"rsi_14":48.21,"sma_20":2190.0,"sma_60":2255.58,"sma_120":2197.64},{"date":"2025-04-22","open":2114,"high":2124,"low":2037,"close":2085,"volume":88041,"rsi_14":43.8,"sma_20":2184.5,"sma_60":2253.33,"sma_120":2198.22},{"date":"2025-04-23","open":2095,"high":2129,"low":2052,"close":2109,"volume":177360,"rsi_14":51.33,"sma_20":2179.5,"sma_60":2252.75,"sma_120":2199.52},{"date":"2025-04-24","open":2109,"high":2124,"low":2071,"close":2095,"volume":84424,"rsi_14":48.21,"sma_20":2177.5,"sma_60":2252.17,"sma_120":2200.22},{"date":"2025-04-25","open":2109,"high":2163,"low":2100,"close":2148,"volume":63561,"rsi_14":65.66,"sma_20":2181.75,"sma_60":2252.0,"sma_120":2201.35},{"date":"2025-04-28","open":2148,"high":2153,"low":2076,"close":2090,"volume":101399,"rsi_14":63.11,"sma_20":2181.5,"sma_60":2251.58,"sma_120":2201.72},{"date":"2025-04-29","open":2090,"high":2158,"low":2085,"close":2119,"volume":92047,"rsi_14":62.0,"sma_20":2179.75,"sma_60":2253.33,"sma_120":2201.93},{"date":"2025-04-30","open":2143,"high":2143,"low":2085,"close":2090,"volume":42912,"rsi_14":43.59,"sma_20":2176.25,"sma_60":2253.25,"sma_120":2201.72},{"date":"2025-05-02","open":2105,"high":2105,"low":2052,"close":2052,"volume":74687,"rsi_14":37.35,"sma_20":2174.0,"sma_60":2252.0,"sma_120":2201.31},{"date":"2025-05-07","open":2052,"high":2061,"low":2003,"close":2047,"volume":40566,"rsi_14":37.35,"sma_20":2170.5,"sma_60":2250.25,"sma_120":2200.72},{"date":"2025-05-08","open":2061,"high":2061,"low":1989,"close":2037,"volume":78834,"rsi_14":32.5,"sma_20":2172.5,"sma_60":2248.33,"sma_120":2200.35},{"date":"2025-05-09","open":2037,"high":2076,"low":1979,"close":2008,"volume":132742,"rsi_14":34.21,"sma_20":2175.0,"sma_60":2246.0,"sma_120":2199.77},{"date":"2025-05-12","open":2008,"high":2052,"low":1984,"close":2052,"volume":61231,"rsi_14":42.17,"sma_20":2177.5,"sma_60":2244.58,"sma_120":2199.6},{"date":"2025-05-13","open":2066,"high":2138,"low":2032,"close":2085,"volume":129608,"rsi_14":44.83,"sma_20":2174.75,"sma_60":2243.75,"sma_120":2199.81},{"date":"2025-05-14","open":2056,"high":2100,"low":2052,"close":2100,"volume":81502,"rsi_14":46.07,"sma_20":2172.0,"sma_60":2243.17,"sma_120":2200.89},{"date":"2025-05-15","open":2100,"high":2380,"low":2090,"close":2264,"volume":1075827,"rsi_14":66.37,"sma_20":2178.0,"sma_60":2244.58,"sma_120":2203.78},{"date":"2025-05-16","open":2264,"high":2278,"low":2211,"close":2269,"volume":165374,"rsi_14":65.14,"sma_20":2183.0,"sma_60":2245.92,"sma_120":2206.03},{"date":"2025-05-19","open":2245,"high":2254,"low":2134,"close":2201,"volume":162173,"rsi_14":59.17,"sma_20":2187.0,"sma_60":2246.42,"sma_120":2206.19},{"date":"2025-05-20","open":2182,"high":2191,"low":2124,"close":2148,"volume":127784,"rsi_14":50.0,"sma_20":2188.75,"sma_60":2244.08,"sma_120":2204.82},{"date":"2025-05-21","open":2105,"high":2172,"low":2105,"close":2148,"volume":72555,"rsi_14":55.56,"sma_20":2189.75,"sma_60":2241.0,"sma_120":2204.11},{"date":"2025-05-22","open":2143,"high":2143,"low":2032,"close":2076,"volume":264188,"rsi_14":46.15,"sma_20":2186.75,"sma_60":2235.67,"sma_120":2201.69},{"date":"2025-05-23","open":2056,"high":2148,"low":2056,"close":2061,"volume":52268,"rsi_14":47.37,"sma_20":2185.5,"sma_60":2230.67,"sma_120":2200.19},{"date":"2025-05-26","open":2076,"high":2134,"low":2052,"close":2134,"volume":75142,"rsi_14":57.02,"sma_20":2186.75,"sma_60":2226.92,"sma_120":2198.61},{"date":"2025-05-27","open":2134,"high":2143,"low":2066,"close":2076,"volume":92332,"rsi_14":52.27,"sma_20":2185.75,"sma_60":2222.17,"sma_120":2197.86},{"date":"2025-05-28","open":2090,"high":2109,"low":2066,"close":2100,"volume":56166,"rsi_14":54.81,"sma_20":2183.25,"sma_60":2216.25,"sma_120":2197.19},{"date":"2025-05-29","open":2085,"high":2134,"low":2085,"close":2105,"volume":47305,"rsi_14":57.69,"sma_20":2184.0,"sma_60":2211.08,"sma_120":2196.19},{"date":"2025-05-30","open":2124,"high":2124,"low":2076,"close":2090,"volume":54863,"rsi_14":53.23,"sma_20":2182.5,"sma_60":2207.0,"sma_120":2195.4},{"date":"2025-06-02","open":2105,"high":2124,"low":2071,"close":2119,"volume":71699,"rsi_14":52.85,"sma_20":2184.0,"sma_60":2203.33,"sma_120":2195.94},{"date":"2025-06-04","open":2124,"high":2143,"low":2095,"close":2119,"volume":60529,"rsi_14":51.67,"sma_20":2187.5,"sma_60":2200.42,"sma_120":2196.78},{"date":"2025-06-05","open":2138,"high":2138,"low":2100,"close":2124,"volume":103635,"rsi_14":33.33,"sma_20":2191.5,"sma_60":2198.58,"sma_120":2197.4},{"date":"2025-06-09","open":2134,"high":2158,"low":2090,"close":2119,"volume":151051,"rsi_14":32.18,"sma_20":2195.75,"sma_60":2197.5,"sma_120":2198.57},{"date":"2025-06-10","open":2119,"high":2119,"low":2085,"close":2114,"volume":71696,"rsi_14":37.84,"sma_20":2201.25,"sma_60":2195.42,"sma_120":2200.15},{"date":"2025-06-11","open":2114,"high":2129,"low":2090,"close":2129,"volume":86220,"rsi_14":46.97,"sma_20":2205.25,"sma_60":2193.92,"sma_120":2202.28},{"date":"2025-06-12","open":2134,"high":2163,"low":2105,"close":2119,"volume":144913,"rsi_14":45.59,"sma_20":2207.0,"sma_60":2193.83,"sma_120":2206.2},{"date":"2025-06-13","open":2129,"high":2129,"low":2061,"close":2105,"volume":128550,"rsi_14":55.36,"sma_20":2207.25,"sma_60":2191.58,"sma_120":2208.38},{"date":"2025-06-16","open":2085,"high":2100,"low":2061,"close":2071,"volume":84474,"rsi_14":51.67,"sma_20":2197.25,"sma_60":2190.0,"sma_120":2209.62},{"date":"2025-06-17","open":2076,"high":2090,"low":2032,"close":2061,"volume":162483,"rsi_14":34.04,"sma_20":2186.5,"sma_60":2188.33,"sma_120":2210.46},{"date":"2025-06-18","open":2047,"high":2080,"low":2018,"close":2080,"volume":113216,"rsi_14":51.28,"sma_20":2180.25,"sma_60":2187.5,"sma_120":2211.46},{"date":"2025-06-19","open":2080,"high":2085,"low":2013,"close":2052,"volume":201171,"rsi_14":37.5,"sma_20":2175.25,"sma_60":2185.42,"sma_120":2212.12},{"date":"2025-06-20","open":2052,"high":2056,"low":2027,"close":2037,"volume":91346,"rsi_14":33.33,"sma_20":2169.5,"sma_60":2183.58,"sma_120":2212.17},{"date":"2025-06-23","open":2027,"high":2027,"low":1998,"close":2018,"volume":77078,"rsi_14":32.56,"sma_20":2166.5,"sma_60":2181.08,"sma_120":2211.92},{"date":"2025-06-24","open":2023,"high":2090,"low":2023,"close":2090,"volume":133596,"rsi_14":44.23,"sma_20":2168.0,"sma_60":2179.33,"sma_120":2212.21},{"date":"2025-06-25","open":2090,"high":2119,"low":2085,"close":2109,"volume":99551,"rsi_14":48.21,"sma_20":2166.75,"sma_60":2177.67,"sma_120":2212.67},{"date":"2025-06-26","open":2119,"high":2124,"low":2066,"close":2090,"volume":51961,"rsi_14":44.07,"sma_20":2167.5,"sma_60":2176.92,"sma_120":2213.04},{"date":"2025-06-27","open":2109,"high":2109,"low":2056,"close":2066,"volume":50010,"rsi_14":41.27,"sma_20":2165.75,"sma_60":2176.92,"sma_120":2213.38},{"date":"2025-06-30","open":2052,"high":2066,"low":2018,"close":2042,"volume":54470,"rsi_14":38.81,"sma_20":2162.5,"sma_60":2176.0,"sma_120":2213.88},{"date":"2025-07-01","open":2032,"high":2066,"low":2027,"close":2061,"volume":48402,"rsi_14":39.71,"sma_20":2161.0,"sma_60":2174.42,"sma_120":2214.38},{"date":"2025-07-02","open":2061,"high":2061,"low":2008,"close":2037,"volume":57299,"rsi_14":38.03,"sma_20":2156.75,"sma_60":2172.33,"sma_120":2214.79},{"date":"2025-07-03","open":2037,"high":2066,"low":2027,"close":2061,"volume":78367,"rsi_14":43.84,"sma_20":2153.75,"sma_60":2171.75,"sma_120":2214.67},{"date":"2025-07-04","open":2066,"high":2071,"low":2023,"close":2037,"volume":46462,"rsi_14":45.07,"sma_20":2149.25,"sma_60":2170.42,"sma_120":2214.33},{"date":"2025-07-07","open":2042,"high":2042,"low":1998,"close":2008,"volume":38151,"rsi_14":42.67,"sma_20":2143.5,"sma_60":2170.58,"sma_120":2213.5},{"date":"2025-07-08","open":2013,"high":2027,"low":1984,"close":2013,"volume":69243,"rsi_14":40.28,"sma_20":2138.25,"sma_60":2171.5,"sma_120":2212.83},{"date":"2025-07-09","open":2027,"high":2027,"low":1979,"close":1989,"volume":98848,"rsi_14":40.85,"sma_20":2131.0,"sma_60":2171.25,"sma_120":2211.75},{"date":"2025-07-10","open":1984,"high":1998,"low":1960,"close":1984,"volume":139989,"rsi_14":42.03,"sma_20":2124.0,"sma_60":2168.58,"sma_120":2211.21},{"date":"2025-07-11","open":1979,"high":2018,"low":1979,"close":2003,"volume":51890,"rsi_14":47.83,"sma_20":2118.75,"sma_60":2166.0,"sma_120":2210.58},{"date":"2025-07-14","open":2003,"high":2003,"low":1974,"close":1994,"volume":44085,"rsi_14":32.14,"sma_20":2114.75,"sma_60":2163.33,"sma_120":2210.67},{"date":"2025-07-15","open":1994,"high":2008,"low":1960,"close":2003,"volume":76528,"rsi_14":29.63,"sma_20":2111.75,"sma_60":2160.42,"sma_120":2210.12},{"date":"2025-07-16","open":2003,"high":2003,"low":1974,"close":1979,"volume":57423,"rsi_14":29.09,"sma_20":2106.5,"sma_60":2157.92,"sma_120":2209.54},{"date":"2025-07-17","open":1984,"high":1989,"low":1945,"close":1989,"volume":43989,"rsi_14":34.62,"sma_20":2103.25,"sma_60":2155.75,"sma_120":2207.88},{"date":"2025-07-18","open":1998,"high":1998,"low":1965,"close":1969,"volume":67731,"rsi_14":35.29,"sma_20":2099.75,"sma_60":2153.0,"sma_120":2204.88},{"date":"2025-07-21","open":1965,"high":2037,"low":1955,"close":1994,"volume":155546,"rsi_14":36.54,"sma_20":2098.5,"sma_60":2150.58,"sma_120":2203.08},{"date":"2025-07-22","open":1994,"high":2023,"low":1974,"close":1974,"volume":77594,"rsi_14":37.25,"sma_20":2092.5,"sma_60":2148.67,"sma_120":2201.0},{"date":"2025-07-23","open":1989,"high":1989,"low":1960,"close":1965,"volume":74547,"rsi_14":29.17,"sma_20":2085.0,"sma_60":2146.17,"sma_120":2199.46},{"date":"2025-07-24","open":1974,"high":1994,"low":1929,"close":1931,"volume":148153,"rsi_14":28.0,"sma_20":2076.75,"sma_60":2143.33,"sma_120":2197.75},{"date":"2025-07-25","open":1940,"high":1960,"low":1925,"close":1936,"volume":96136,"rsi_14":33.33,"sma_20":2070.0,"sma_60":2139.67,"sma_120":2195.83},{"date":"2025-07-28","open":1936,"high":1960,"low":1912,"close":1936,"volume":51288,"rsi_14":31.82,"sma_20":2064.5,"sma_60":2137.0,"sma_120":2194.29},{"date":"2025-07-29","open":1965,"high":1965,"low":1919,"close":1928,"volume":52532,"rsi_14":34.48,"sma_20":2057.6,"sma_60":2133.7,"sma_120":2193.52},{"date":"2025-07-30","open":1928,"high":1955,"low":1928,"close":1929,"volume":71670,"rsi_14":35.68,"sma_20":2052.0,"sma_60":2130.92,"sma_120":2192.08},{"date":"2025-07-31","open":1930,"high":1945,"low":1924,"close":1940,"volume":60618,"rsi_14":32.98,"sma_20":2045.75,"sma_60":2129.0,"sma_120":2190.5},{"date":"2025-08-01","open":1940,"high":1940,"low":1864,"close":1878,"volume":147394,"rsi_14":25.61,"sma_20":2037.5,"sma_60":2126.08,"sma_120":2188.17},{"date":"2025-08-04","open":1892,"high":1892,"low":1858,"close":1884,"volume":38926,"rsi_14":24.69,"sma_20":2031.1,"sma_60":2123.45,"sma_120":2185.89},{"date":"2025-08-05","open":1879,"high":1912,"low":1879,"close":1891,"volume":66658,"rsi_14":29.78,"sma_20":2024.8,"sma_60":2121.43,"sma_120":2183.72},{"date":"2025-08-06","open":1880,"high":1894,"low":1869,"close":1873,"volume":55523,"rsi_14":24.36,"sma_20":2018.8,"sma_60":2118.35,"sma_120":2181.47},{"date":"2025-08-07","open":1874,"high":1895,"low":1874,"close":1883,"volume":18851,"rsi_14":29.91,"sma_20":2013.55,"sma_60":2114.85,"sma_120":2179.3},{"date":"2025-08-08","open":1883,"high":1901,"low":1875,"close":1878,"volume":50796,"rsi_14":20.59,"sma_20":2007.05,"sma_60":2111.02,"sma_120":2177.09},{"date":"2025-08-11","open":1875,"high":1884,"low":1866,"close":1871,"volume":31755,"rsi_14":21.99,"sma_20":2000.7,"sma_60":2104.23,"sma_120":2174.41},{"date":"2025-08-12","open":1881,"high":2211,"low":1866,"close":1892,"volume":7656017,"rsi_14":31.53,"sma_20":1994.95,"sma_60":2097.73,"sma_120":2171.82},{"date":"2025-08-13","open":1897,"high":2457,"low":1871,"close":2457,"volume":11252002,"rsi_14":86.19,"sma_20":2019.7,"sma_60":2102.15,"sma_120":2174.28},{"date":"2025-08-14","open":2510,"high":2669,"low":2380,"close":2471,"volume":23224081,"rsi_14":86.37,"sma_20":2044.7,"sma_60":2107.73,"sma_120":2175.91},{"date":"2025-08-18","open":2443,"high":2491,"low":2336,"close":2346,"volume":3319839,"rsi_14":73.8,"sma_20":2064.2,"sma_60":2111.15,"sma_120":2176.07},{"date":"2025-08-19","open":2370,"high":2394,"low":2264,"close":2269,"volume":1978426,"rsi_14":68.29,"sma_20":2078.45,"sma_60":2114.48,"sma_120":2175.07},{"date":"2025-08-20","open":2225,"high":2293,"low":2177,"close":2264,"volume":1359313,"rsi_14":67.91,"sma_20":2093.45,"sma_60":2117.98,"sma_120":2174.32},{"date":"2025-08-21","open":2240,"high":2298,"low":2196,"close":2211,"volume":932505,"rsi_14":63.83,"sma_20":2106.2,"sma_60":2119.32,"sma_120":2173.12},{"date":"2025-08-22","open":2220,"high":2269,"low":2163,"close":2177,"volume":735080,"rsi_14":65.78,"sma_20":2118.95,"sma_60":2121.07,"sma_120":2171.62},{"date":"2025-08-25","open":2196,"high":2336,"low":2129,"close":2158,"volume":3344285,"rsi_14":64.22,"sma_20":2130.45,"sma_60":2122.07,"sma_120":2169.16},{"date":"2025-08-26","open":2153,"high":2201,"low":2134,"close":2201,"volume":782240,"rsi_14":65.54,"sma_20":2144.2,"sma_60":2123.73,"sma_120":2167.41},{"date":"2025-08-27","open":2182,"high":2187,"low":2100,"close":2134,"volume":732596,"rsi_14":62.45,"sma_20":2154.85,"sma_60":2124.48,"sma_120":2165.74},{"date":"2025-08-28","open":2100,"high":2278,"low":2100,"close":2134,"volume":3173631,"rsi_14":62.1,"sma_20":2165.45,"sma_60":2124.73,"sma_120":2164.03},{"date":"2025-08-29","open":2134,"high":2201,"low":2119,"close":2153,"volume":524232,"rsi_14":63.09,"sma_20":2176.45,"sma_60":2125.32,"sma_120":2162.87},{"date":"2025-09-01","open":2124,"high":2167,"low":2056,"close":2085,"volume":530379,"rsi_14":59.64,"sma_20":2187.2,"sma_60":2124.65,"sma_120":2161.62},{"date":"2025-09-02","open":2071,"high":2119,"low":2066,"close":2105,"volume":317830,"rsi_14":59.57,"sma_20":2198.6,"sma_60":2124.4,"sma_120":2160.95},{"date":"2025-09-03","open":2095,"high":2153,"low":2085,"close":2114,"volume":389526,"rsi_14":19.13,"sma_20":2210.15,"sma_60":2124.4,"sma_120":2159.91},{"date":"2025-09-04","open":2114,"high":2191,"low":2095,"close":2167,"volume":457348,"rsi_14":24.39,"sma_20":2225.4,"sma_60":2125.07,"sma_120":2159.49},{"date":"2025-09-05","open":2167,"high":2167,"low":2129,"close":2143,"volume":199476,"rsi_14":29.41,"sma_20":2238.9,"sma_60":2125.48,"sma_120":2159.66},{"date":"2025-09-08","open":2143,"high":2163,"low":2119,"close":2134,"volume":269312,"rsi_14":34.09,"sma_20":2252.15,"sma_60":2125.98,"sma_120":2158.78},{"date":"2025-09-09","open":2134,"high":2163,"low":2119,"close":2148,"volume":334787,"rsi_14":36.67,"sma_20":2266.5,"sma_60":2127.32,"sma_120":2158.66},{"date":"2025-09-10","open":2148,"high":2201,"low":2143,"close":2158,"volume":504187,"rsi_14":43.21,"sma_20":2280.25,"sma_60":2128.98,"sma_120":2158.66},{"date":"2025-09-11","open":2158,"high":2206,"low":2138,"close":2206,"volume":450687,"rsi_14":53.57,"sma_20":2267.25,"sma_60":2131.15,"sma_120":2159.32},{"date":"2025-09-12","open":2206,"high":2245,"low":2158,"close":2187,"volume":583089,"rsi_14":53.57,"sma_20":2252.5,"sma_60":2133.48,"sma_120":2159.45},{"date":"2025-09-15","open":2191,"high":2216,"low":2085,"close":2119,"volume":444877,"rsi_14":40.45,"sma_20":2240.75,"sma_60":2134.9,"sma_120":2159.24},{"date":"2025-09-16","open":2158,"high":2336,"low":2148,"close":2206,"volume":4747884,"rsi_14":58.06,"sma_20":2237.5,"sma_60":2138.15,"sma_120":2159.62},{"date":"2025-09-17","open":2177,"high":2182,"low":2105,"close":2114,"volume":615548,"rsi_14":48.21,"sma_20":2229.75,"sma_60":2138.57,"sma_120":2158.95},{"date":"2025-09-18","open":2157,"high":2235,"low":2113,"close":2191,"volume":471328,"rsi_14":51.26,"sma_20":2227.5,"sma_60":2139.57,"sma_120":2158.62},{"date":"2025-09-19","open":2245,"high":2300,"low":2220,"close":2220,"volume":373292,"rsi_14":55.45,"sma_20":2225.75,"sma_60":2140.48,"sma_120":2158.7},{"date":"2025-09-22","open":2138,"high":2230,"low":2134,"close":2153,"volume":419664,"rsi_14":54.63,"sma_20":2225.5,"sma_60":2141.98,"sma_120":2159.45},{"date":"2025-09-23","open":2153,"high":2177,"low":2134,"close":2163,"volume":235153,"rsi_14":54.63,"sma_20":2223.5,"sma_60":2144.07,"sma_120":2160.03},{"date":"2025-09-24","open":2158,"high":2163,"low":2080,"close":2119,"volume":254143,"rsi_14":45.28,"sma_20":2222.75,"sma_60":2145.07,"sma_120":2159.74},{"date":"2025-09-25","open":2085,"high":2220,"low":2071,"close":2119,"volume":394035,"rsi_14":47.52,"sma_20":2222.0,"sma_60":2146.48,"sma_120":2159.41},{"date":"2025-09-26","open":2119,"high":2119,"low":1998,"close":1998,"volume":482428,"rsi_14":38.71,"sma_20":2214.0,"sma_60":2145.4,"sma_120":2158.57},{"date":"2025-09-29","open":2008,"high":2085,"low":2008,"close":2071,"volume":176396,"rsi_14":44.12,"sma_20":2213.25,"sma_60":2145.98,"sma_120":2158.2},{"date":"2025-09-30","open":2071,"high":2100,"low":2008,"close":2013,"volume":120773,"rsi_14":39.73,"sma_20":2208.5,"sma_60":2146.07,"sma_120":2158.32},{"date":"2025-10-01","open":2013,"high":2047,"low":1998,"close":2013,"volume":108591,"rsi_14":35.29,"sma_20":2203.25,"sma_60":2146.07,"sma_120":2158.78},{"date":"2025-10-02","open":2047,"high":2100,"low":2027,"close":2071,"volume":163404,"rsi_14":41.67,"sma_20":2198.25,"sma_60":2147.48,"sma_120":2159.37},{"date":"2025-10-10","open":2090,"high":2090,"low":2047,"close":2047,"volume":114998,"rsi_14":44.44,"sma_20":2193.25,"sma_60":2148.57,"sma_120":2158.57},{"date":"2025-10-13","open":2042,"high":2066,"low":1969,"close":2027,"volume":93326,"rsi_14":34.71,"sma_20":2187.75,"sma_60":2148.98,"sma_120":2157.49},{"date":"2025-10-14","open":2023,"high":2056,"low":1965,"close":1984,"volume":214726,"rsi_14":37.84,"sma_20":2179.25,"sma_60":2148.82,"sma_120":2156.07},{"date":"2025-10-15","open":1974,"high":2042,"low":1974,"close":2018,"volume":70365,"rsi_14":35.51,"sma_20":2172.0,"sma_60":2149.07,"sma_120":2154.74},{"date":"2025-10-16","open":2013,"high":2042,"low":1994,"close":2003,"volume":192073,"rsi_14":36.19,"sma_20":2161.5,"sma_60":2149.48,"sma_120":2153.7},{"date":"2025-10-17","open":1989,"high":2003,"low":1936,"close":1936,"volume":227001,"rsi_14":30.77,"sma_20":2148.5,"sma_60":2148.57,"sma_120":2152.16},{"date":"2025-10-20","open":1919,"high":1979,"low":1919,"close":1950,"volume":100379,"rsi_14":31.36,"sma_20":2139.75,"sma_60":2148.23,"sma_120":2150.62},{"date":"2025-10-21","open":1950,"high":1974,"low":1928,"close":1929,"volume":181583,"rsi_14":32.63,"sma_20":2125.4,"sma_60":2147.12,"sma_120":2148.85},{"date":"2025-10-22","open":1950,"high":1960,"low":1900,"close":1950,"volume":125438,"rsi_14":35.14,"sma_20":2116.9,"sma_60":2146.7,"sma_120":2147.68},{"date":"2025-10-23","open":1950,"high":1969,"low":1923,"close":1930,"volume":53977,"rsi_14":42.68,"sma_20":2104.6,"sma_60":2146.1,"sma_120":2146.13},{"date":"2025-10-24","open":1931,"high":1989,"low":1931,"close":1960,"volume":100395,"rsi_14":36.96,"sma_20":2095.1,"sma_60":2146.6,"sma_120":2144.97},{"date":"2025-10-27","open":1960,"high":2003,"low":1940,"close":1998,"volume":130621,"rsi_14":48.22,"sma_20":2087.1,"sma_60":2147.68,"sma_120":2143.68},{"date":"2025-10-28","open":1989,"high":2013,"low":1960,"close":1969,"volume":108854,"rsi_14":45.01,"sma_20":2077.1,"sma_60":2148.27,"sma_120":2142.63},{"date":"2025-10-29","open":1965,"high":1984,"low":1936,"close":1950,"volume":91718,"rsi_14":34.79,"sma_20":2068.35,"sma_60":2148.65,"sma_120":2141.18},{"date":"2025-10-30","open":1940,"high":1989,"low":1902,"close":1945,"volume":178544,"rsi_14":36.57,"sma_20":2059.35,"sma_60":2148.93,"sma_120":2139.93},{"date":"2025-10-31","open":1929,"high":1994,"low":1918,"close":1936,"volume":82828,"rsi_14":37.53,"sma_20":2056.1,"sma_60":2148.85,"sma_120":2138.93},{"date":"2025-11-03","open":1974,"high":2100,"low":1945,"close":2018,"volume":226046,"rsi_14":54.16,"sma_20":2053.35,"sma_60":2151.27,"sma_120":2138.68},{"date":"2025-11-04","open":2013,"high":2080,"low":1998,"close":2061,"volume":256167,"rsi_14":55.22,"sma_20":2055.85,"sma_60":2154.32,"sma_120":2138.88},{"date":"2025-11-05","open":2056,"high":2066,"low":1927,"close":1989,"volume":193232,"rsi_14":48.47,"sma_20":2054.6,"sma_60":2156.0,"sma_120":2138.72},{"date":"2025-11-06","open":1989,"high":2066,"low":1984,"close":2056,"volume":151341,"rsi_14":62.73,"sma_20":2053.85,"sma_60":2159.17,"sma_120":2138.76},{"date":"2025-11-07","open":2027,"high":2032,"low":1936,"close":1989,"volume":134406,"rsi_14":53.66,"sma_20":2050.85,"sma_60":2161.0,"sma_120":2137.93},{"date":"2025-11-10","open":1984,"high":2071,"low":1969,"close":2052,"volume":133776,"rsi_14":60.78,"sma_20":2052.1,"sma_60":2164.0,"sma_120":2137.51},{"date":"2025-11-11","open":2066,"high":2100,"low":2003,"close":2037,"volume":256630,"rsi_14":57.73,"sma_20":2054.85,"sma_60":2166.87,"sma_120":2135.55},{"date":"2025-11-12","open":2023,"high":2119,"low":2008,"close":2066,"volume":289510,"rsi_14":61.93,"sma_20":2057.35,"sma_60":2169.87,"sma_120":2133.8},{"date":"2025-11-13","open":2066,"high":2095,"low":2042,"close":2071,"volume":110607,"rsi_14":60.18,"sma_20":2060.85,"sma_60":2163.2,"sma_120":2132.68},{"date":"2025-11-14","open":2056,"high":2090,"low":2018,"close":2037,"volume":210508,"rsi_14":53.57,"sma_20":2066.1,"sma_60":2155.7,"sma_120":2131.72},{"date":"2025-11-17","open":2037,"high":2085,"low":1994,"close":2037,"volume":241591,"rsi_14":56.6,"sma_20":2070.6,"sma_60":2150.37,"sma_120":2130.76},{"date":"2025-11-18","open":1998,"high":2032,"low":1918,"close":1918,"volume":278656,"rsi_14":47.39,"sma_20":2070.05,"sma_60":2144.32,"sma_120":2129.4},{"date":"2025-11-19","open":1899,"high":1912,"low":1752,"close":1784,"volume":659968,"rsi_14":39.11,"sma_20":2061.45,"sma_60":2136.03,"sma_120":2127.01},{"date":"2025-11-20","open":1791,"high":1819,"low":1755,"close":1781,"volume":137737,"rsi_14":39.47,"sma_20":2053.75,"sma_60":2128.62,"sma_120":2123.97},{"date":"2025-11-21","open":1738,"high":1776,"low":1695,"close":1701,"volume":169472,"rsi_14":28.36,"sma_20":2040.35,"sma_60":2120.4,"sma_120":2120.73},{"date":"2025-11-24","open":1715,"high":1733,"low":1680,"close":1701,"volume":93870,"rsi_14":23.84,"sma_20":2024.95,"sma_60":2112.52,"sma_120":2117.29},{"date":"2025-11-25","open":1705,"high":1732,"low":1687,"close":1688,"volume":73808,"rsi_14":26.07,"sma_20":2010.35,"sma_60":2103.65,"sma_120":2113.69},{"date":"2025-11-26","open":1703,"high":1717,"low":1689,"close":1717,"volume":41956,"rsi_14":21.37,"sma_20":1998.3,"sma_60":2096.47,"sma_120":2110.47},{"date":"2025-11-27","open":1723,"high":1752,"low":1717,"close":1736,"volume":30338,"rsi_14":26.69,"sma_20":1987.45,"sma_60":2089.6,"sma_120":2107.17},{"date":"2025-11-28","open":1760,"high":1777,"low":1735,"close":1768,"volume":52164,"rsi_14":22.26,"sma_20":1978.75,"sma_60":2082.95,"sma_120":2104.13},{"date":"2025-12-01","open":1783,"high":1804,"low":1776,"close":1791,"volume":49354,"rsi_14":26.35,"sma_20":1967.0,"sma_60":2077.87,"sma_120":2101.26},{"date":"2025-12-02","open":1766,"high":1785,"low":1756,"close":1776,"volume":39978,"rsi_14":21.37,"sma_20":1952.25,"sma_60":2072.2,"sma_120":2098.3},{"date":"2025-12-03","open":1800,"high":1800,"low":1762,"close":1774,"volume":18434,"rsi_14":20.54,"sma_20":1941.15,"sma_60":2066.33,"sma_120":2095.37},{"date":"2025-12-04","open":1789,"high":1789,"low":1735,"close":1744,"volume":32919,"rsi_14":20.66,"sma_20":1924.95,"sma_60":2059.02,"sma_120":2092.04},{"date":"2025-12-05","open":1772,"high":1772,"low":1731,"close":1751,"volume":67180,"rsi_14":21.86,"sma_20":1912.65,"sma_60":2052.25,"sma_120":2088.87},{"date":"2025-12-08","open":1772,"high":1772,"low":1733,"close":1760,"volume":37264,"rsi_14":30.1,"sma_20":1897.55,"sma_60":2045.8,"sma_120":2085.89},{"date":"2025-12-09","open":1775,"high":1775,"low":1735,"close":1737,"volume":48545,"rsi_14":41.75,"sma_20":1882.0,"sma_60":2038.7,"sma_120":2083.01},{"date":"2025-12-10","open":1733,"high":1746,"low":1717,"close":1723,"volume":58958,"rsi_14":40.26,"sma_20":1864.25,"sma_60":2031.2,"sma_120":2080.09},{"date":"2025-12-11","open":1716,"high":1733,"low":1706,"close":1710,"volume":72129,"rsi_14":51.88,"sma_20":1845.55,"sma_60":2022.63,"sma_120":2076.89},{"date":"2025-12-12","open":1703,"high":1716,"low":1701,"close":1704,"volume":41709,"rsi_14":50.61,"sma_20":1828.3,"sma_60":2014.3,"sma_120":2073.89},{"date":"2025-12-15","open":1709,"high":1717,"low":1696,"close":1711,"volume":47489,"rsi_14":55.04,"sma_20":1811.4,"sma_60":2007.25,"sma_120":2071.07},{"date":"2025-12-16","open":1698,"high":1700,"low":1677,"close":1678,"volume":111194,"rsi_14":41.49,"sma_20":1798.95,"sma_60":1998.13,"sma_120":2068.14},{"date":"2025-12-17","open":1666,"high":1687,"low":1666,"close":1677,"volume":27010,"rsi_14":36.32,"sma_20":1793.4,"sma_60":1990.58,"sma_120":2064.57},{"date":"2025-12-18","open":1654,"high":1663,"low":1639,"close":1648,"volume":71051,"rsi_14":21.82,"sma_20":1786.5,"sma_60":1981.62,"sma_120":2060.59},{"date":"2025-12-19","open":1660,"high":1698,"low":1644,"close":1672,"volume":27311,"rsi_14":22.17,"sma_20":1785.0,"sma_60":1973.48,"sma_120":2056.98},{"date":"2025-12-22","open":1675,"high":1699,"low":1670,"close":1675,"volume":30467,"rsi_14":24.88,"sma_20":1783.65,"sma_60":1965.23,"sma_120":2053.61},{"date":"2025-12-23","open":1661,"high":1673,"low":1654,"close":1657,"volume":26609,"rsi_14":23.01,"sma_20":1782.05,"sma_60":1956.5,"sma_120":2050.28},{"date":"2025-12-24","open":1665,"high":1665,"low":1642,"close":1650,"volume":22306,"rsi_14":25.87,"sma_20":1778.55,"sma_60":1948.4,"sma_120":2046.73},{"date":"2025-12-26","open":1650,"high":1680,"low":1641,"close":1675,"volume":49596,"rsi_14":31.96,"sma_20":1775.4,"sma_60":1940.73,"sma_120":2043.61},{"date":"2025-12-29","open":1735,"high":1740,"low":1709,"close":1735,"volume":21262,"rsi_14":29.05,"sma_20":1770.6,"sma_60":1935.15,"sma_120":2040.28},{"date":"2025-12-30","open":1735,"high":1735,"low":1710,"close":1724,"volume":22342,"rsi_14":30.96,"sma_20":1764.05,"sma_60":1928.13,"sma_120":2037.06},{"date":"2026-01-02","open":1735,"high":1735,"low":1710,"close":1735,"volume":20031,"rsi_14":37.11,"sma_20":1758.8,"sma_60":1922.3,"sma_120":2034.18},{"date":"2026-01-05","open":1735,"high":1775,"low":1735,"close":1754,"volume":48003,"rsi_14":45.73,"sma_20":1754.6,"sma_60":1916.78,"sma_120":2031.42},{"date":"2026-01-06","open":1765,"high":1765,"low":1739,"close":1750,"volume":32344,"rsi_14":46.19,"sma_20":1751.8,"sma_60":1910.2,"sma_120":2028.84},{"date":"2026-01-07","open":1760,"high":1790,"low":1750,"close":1766,"volume":83992,"rsi_14":48.54,"sma_20":1749.4,"sma_60":1904.3,"sma_120":2026.43},{"date":"2026-01-08","open":1775,"high":1775,"low":1711,"close":1726,"volume":44371,"rsi_14":47.17,"sma_20":1744.55,"sma_60":1898.07,"sma_120":2023.53},{"date":"2026-01-09","open":1726,"high":1735,"low":1701,"close":1727,"volume":27707,"rsi_14":47.64,"sma_20":1740.95,"sma_60":1892.6,"sma_120":2020.71},{"date":"2026-01-12","open":1718,"high":1745,"low":1712,"close":1727,"volume":34264,"rsi_14":55.49,"sma_20":1738.05,"sma_60":1886.55,"sma_120":2017.81},{"date":"2026-01-13","open":1727,"high":1732,"low":1703,"close":1716,"volume":94364,"rsi_14":45.24,"sma_20":1735.3,"sma_60":1880.57,"sma_120":2015.03},{"date":"2026-01-14","open":1716,"high":1733,"low":1709,"close":1722,"volume":29565,"rsi_14":46.2,"sma_20":1733.15,"sma_60":1875.85,"sma_120":2012.21},{"date":"2026-01-15","open":1722,"high":1723,"low":1701,"close":1714,"volume":35585,"rsi_14":49.38,"sma_20":1730.25,"sma_60":1870.75,"sma_120":2009.49},{"date":"2026-01-16","open":1728,"high":1728,"low":1699,"close":1700,"volume":58828,"rsi_14":47.31,"sma_20":1728.35,"sma_60":1865.78,"sma_120":2006.45},{"date":"2026-01-19","open":1715,"high":1909,"low":1715,"close":1760,"volume":1079898,"rsi_14":56.22,"sma_20":1729.15,"sma_60":1856.47,"sma_120":2004.08},{"date":"2026-01-20","open":1761,"high":1786,"low":1729,"close":1779,"volume":151491,"rsi_14":63.16,"sma_20":1731.5,"sma_60":1852.28,"sma_120":2001.94},{"date":"2026-01-21","open":1767,"high":1786,"low":1734,"close":1753,"volume":80707,"rsi_14":54.02,"sma_20":1732.4,"sma_60":1847.0,"sma_120":1999.88},{"date":"2026-01-22","open":1753,"high":1785,"low":1736,"close":1760,"volume":108467,"rsi_14":51.42,"sma_20":1734.6,"sma_60":1842.33,"sma_120":1997.84},{"date":"2026-01-23","open":1760,"high":1779,"low":1730,"close":1749,"volume":77442,"rsi_14":49.77,"sma_20":1736.6,"sma_60":1837.82,"sma_120":1995.71},{"date":"2026-01-26","open":1760,"high":1780,"low":1742,"close":1779,"volume":119189,"rsi_14":52.79,"sma_20":1738.8,"sma_60":1833.88,"sma_120":1993.89},{"date":"2026-01-27","open":1778,"high":1789,"low":1767,"close":1777,"volume":40615,"rsi_14":63.08,"sma_20":1740.9,"sma_60":1830.08,"sma_120":1992.05},{"date":"2026-01-28","open":1777,"high":1818,"low":1777,"close":1795,"volume":107261,"rsi_14":66.04,"sma_20":1744.45,"sma_60":1825.17,"sma_120":1990.26},{"date":"2026-01-29","open":1790,"high":1821,"low":1765,"close":1805,"volume":142085,"rsi_14":67.57,"sma_20":1747.95,"sma_60":1819.67,"sma_120":1989.09},{"date":"2026-01-30","open":1805,"high":1858,"low":1792,"close":1824,"volume":245968,"rsi_14":73.48,"sma_20":1751.45,"sma_60":1815.73,"sma_120":1988.03},{"date":"2026-02-02","open":1803,"high":1830,"low":1746,"close":1768,"volume":146614,"rsi_14":58.21,"sma_20":1752.35,"sma_60":1809.7,"sma_120":1986.43},{"date":"2026-02-03","open":1780,"high":1798,"low":1750,"close":1767,"volume":107867,"rsi_14":59.71,"sma_20":1752.4,"sma_60":1804.82,"sma_120":1984.99},{"date":"2026-02-04","open":1767,"high":1785,"low":1758,"close":1785,"volume":79509,"rsi_14":65.34,"sma_20":1755.35,"sma_60":1806.23,"sma_120":1983.62},{"date":"2026-02-05","open":1779,"high":1779,"low":1739,"close":1753,"volume":74786,"rsi_14":58.58,"sma_20":1756.65,"sma_60":1800.03,"sma_120":1982.02},{"date":"2026-02-06","open":1753,"high":1773,"low":1651,"close":1722,"volume":76988,"rsi_14":43.21,"sma_20":1756.4,"sma_60":1793.57,"sma_120":1980.22},{"date":"2026-02-09","open":1735,"high":1750,"low":1709,"close":1709,"volume":149399,"rsi_14":37.23,"sma_20":1756.05,"sma_60":1786.38,"sma_120":1978.12},{"date":"2026-02-10","open":1713,"high":1725,"low":1707,"close":1720,"volume":98943,"rsi_14":43.63,"sma_20":1755.95,"sma_60":1779.3,"sma_120":1971.25},{"date":"2026-02-11","open":1720,"high":1734,"low":1706,"close":1728,"volume":90955,"rsi_14":43.85,"sma_20":1756.65,"sma_60":1772.93,"sma_120":1964.32},{"date":"2026-02-12","open":1728,"high":1743,"low":1713,"close":1730,"volume":48453,"rsi_14":46.22,"sma_20":1758.15,"sma_60":1766.6,"sma_120":1958.48},{"date":"2026-02-13","open":1714,"high":1717,"low":1693,"close":1695,"volume":104020,"rsi_14":33.59,"sma_20":1757.9,"sma_60":1761.73,"sma_120":1953.03},{"date":"2026-02-19","open":1699,"high":1716,"low":1692,"close":1695,"volume":111727,"rsi_14":33.86,"sma_20":1754.65,"sma_60":1759.18,"sma_120":1947.61},{"date":"2026-02-20","open":1684,"high":1698,"low":1673,"close":1683,"volume":86775,"rsi_14":27.42,"sma_20":1749.85,"sma_60":1756.48,"sma_120":1942.55},{"date":"2026-02-23","open":1683,"high":1690,"low":1634,"close":1644,"volume":224155,"rsi_14":20.94,"sma_20":1744.4,"sma_60":1754.52,"sma_120":1937.46},{"date":"2026-02-24","open":1644,"high":1693,"low":1629,"close":1693,"volume":71174,"rsi_14":28.66,"sma_20":1741.05,"sma_60":1753.37,"sma_120":1932.94},{"date":"2026-02-25","open":1695,"high":1732,"low":1670,"close":1731,"volume":184386,"rsi_14":43.6,"sma_20":1740.15,"sma_60":1753.08,"sma_120":1928.37},{"date":"2026-02-26","open":1732,"high":1772,"low":1718,"close":1752,"volume":140322,"rsi_14":47.57,"sma_20":1739.7,"sma_60":1741.08,"sma_120":1771.7},{"date":"2026-02-27","open":1752,"high":1760,"low":1714,"close":1728,"volume":75397,"rsi_14":40.95,"sma_20":1736.35,"sma_60":1751.47,"sma_120":1920.53},{"date":"2026-03-03","open":1728,"high":1728,"low":1630,"close":1649,"volume":94597,"rsi_14":35.64,"sma_20":1729.05,"sma_60":1748.43,"sma_120":1915.69},{"date":"2026-03-04","open":1631,"high":1637,"low":1467,"close":1475,"volume":225975,"rsi_14":25.54,"sma_20":1712.55,"sma_60":1742.1,"sma_120":1909.98},{"date":"2026-03-05","open":1520,"high":1597,"low":1520,"close":1575,"volume":80715,"rsi_14":38.68,"sma_20":1700.1,"sma_60":1737.68,"sma_120":1904.94},{"date":"2026-03-06","open":1555,"high":1610,"low":1551,"close":1596,"volume":44571,"rsi_14":39.7,"sma_20":1691.5,"sma_60":1733.65,"sma_120":1899.99},{"date":"2026-03-09","open":1585,"high":1585,"low":1455,"close":1499,"volume":119006,"rsi_14":33.43,"sma_20":1678.1,"sma_60":1728.53,"sma_120":1893.78},{"date":"2026-03-10","open":1515,"high":1553,"low":1515,"close":1553,"volume":29523,"rsi_14":38.09,"sma_20":1666.5,"sma_60":1724.18,"sma_120":1888.22},{"date":"2026-03-11","open":1553,"high":1598,"low":1547,"close":1588,"volume":49841,"rsi_14":42.8,"sma_20":1658.25,"sma_60":1720.27,"sma_120":1883.03},{"date":"2026-03-12","open":1598,"high":1598,"low":1568,"close":1572,"volume":24070,"rsi_14":41.9,"sma_20":1650.75,"sma_60":1716.48,"sma_120":1877.59},{"date":"2026-03-13","open":1570,"high":1610,"low":1548,"close":1600,"volume":38535,"rsi_14":44.65,"sma_20":1645.3,"sma_60":1713.4,"sma_120":1872.3},{"date":"2026-03-16","open":1595,"high":1596,"low":1577,"close":1580,"volume":21710,"rsi_14":45.77,"sma_20":1638.3,"sma_60":1711.45,"sma_120":1740.04},{"date":"2026-03-17","open":1576,"high":1624,"low":1576,"close":1600,"volume":42877,"rsi_14":43.6,"sma_20":1631.9,"sma_60":1707.47,"sma_120":1860.88},{"date":"2026-03-18","open":1589,"high":1625,"low":1589,"close":1620,"volume":42415,"rsi_14":42.17,"sma_20":1626.4,"sma_60":1704.93,"sma_120":1856.09},{"date":"2026-03-19","open":1583,"high":1625,"low":1583,"close":1603,"volume":24592,"rsi_14":39.43,"sma_20":1621.8,"sma_60":1702.68,"sma_120":1850.41},{"date":"2026-03-20","open":1603,"high":1625,"low":1598,"close":1606,"volume":42427,"rsi_14":41.08,"sma_20":1617.35,"sma_60":1700.5,"sma_120":1845.54},{"date":"2026-03-23","open":1605,"high":1613,"low":1549,"close":1549,"volume":45568,"rsi_14":42.45,"sma_20":1610.65,"sma_60":1697.87,"sma_120":1839.74},{"date":"2026-03-24","open":1551,"high":1605,"low":1551,"close":1602,"volume":48202,"rsi_14":61.74,"sma_20":1608.55,"sma_60":1695.7,"sma_120":1834.59},{"date":"2026-03-25","open":1602,"high":1650,"low":1602,"close":1649,"volume":66678,"rsi_14":57.58,"sma_20":1606.35,"sma_60":1694.27,"sma_120":1829.75},{"date":"2026-03-26","open":1649,"high":1652,"low":1601,"close":1634,"volume":42903,"rsi_14":53.94,"sma_20":1601.5,"sma_60":1692.9,"sma_120":1824.7},{"date":"2026-03-27","open":1560,"high":1634,"low":1560,"close":1633,"volume":22754,"rsi_14":67.36,"sma_20":1595.55,"sma_60":1691.63,"sma_120":1820.02},{"date":"2026-03-30","open":1616,"high":1616,"low":1574,"close":1584,"volume":22420,"rsi_14":54.07,"sma_20":1588.35,"sma_60":1689.12,"sma_120":1814.92},{"date":"2026-03-31","open":1645,"high":2055,"low":1645,"close":2055,"volume":3708395,"rsi_14":78.58,"sma_20":1608.65,"sma_60":1694.45,"sma_120":1814.8},{"date":"2026-04-01","open":2231,"high":2434,"low":1913,"close":1946,"volume":11290517,"rsi_14":71.89,"sma_20":1633.05,"sma_60":1698.43,"sma_120":1813.28},{"date":"2026-04-02","open":1960,"high":2110,"low":1824,"close":1844,"volume":3386389,"rsi_14":62.4,"sma_20":1646.5,"sma_60":1700.25,"sma_120":1811.28},{"date":"2026-04-03","open":1896,"high":1987,"low":1844,"close":1887,"volume":1188524,"rsi_14":65.24,"sma_20":1661.05,"sma_60":1702.47,"sma_120":1809.62},{"date":"2026-04-06","open":1988,"high":2450,"low":1864,"close":2450,"volume":13139487,"rsi_14":77.42,"sma_20":1708.6,"sma_60":1714.13,"sma_120":1812.17},{"date":"2026-04-07","open":2615,"high":3170,"low":2450,"close":2900,"volume":47130291,"rsi_14":82.32,"sma_20":1775.95,"sma_60":1733.03,"sma_120":1818.67},{"date":"2026-04-08","open":3035,"high":3140,"low":2660,"close":2765,"volume":12175648,"rsi_14":77.69,"sma_20":1834.8,"sma_60":1750.35,"sma_120":1824.21},{"date":"2026-04-09","open":2805,"high":2980,"low":2625,"close":2730,"volume":7945720,"rsi_14":76.38,"sma_20":1892.7,"sma_60":1767.07,"sma_120":1829.83},{"date":"2026-04-10","open":2730,"high":2965,"low":2605,"close":2765,"volume":7212467,"rsi_14":78.84,"sma_20":1950.95,"sma_60":1784.37,"sma_120":1835.46},{"date":"2026-04-13","open":2700,"high":3450,"low":2600,"close":3075,"volume":26647702,"rsi_14":81.14,"sma_20":2025.7,"sma_60":1807.02,"sma_120":1843.79},{"date":"2026-04-14","open":3000,"high":3000,"low":2900,"close":2950,"volume":1394420,"rsi_14":76.63,"sma_20":2093.2,"sma_60":1827.48,"sma_120":1851.67},{"date":"2026-04-15","open":2975,"high":2985,"low":2910,"close":2985,"volume":707940,"rsi_14":77.43,"sma_20":2161.45,"sma_60":1848.67,"sma_120":1859.71},{"date":"2026-04-16","open":2970,"high":2970,"low":2820,"close":2825,"volume":885872,"rsi_14":72.73,"sma_20":2222.55,"sma_60":1867.42,"sma_120":1866.6},{"date":"2026-04-17","open":2850,"high":3670,"low":2770,"close":3030,"volume":31613440,"rsi_14":76.03,"sma_20":2293.75,"sma_60":1888.58,"sma_120":1875.02},{"date":"2026-04-20","open":3000,"high":3385,"low":2860,"close":2995,"volume":8505249,"rsi_14":70.07,"sma_20":2366.05,"sma_60":1908.85,"sma_120":1883.32},{"date":"2026-04-21","open":2995,"high":3015,"low":2660,"close":2680,"volume":2617138,"rsi_14":63.98,"sma_20":2419.95,"sma_60":1924.3,"sma_120":1888.73},{"date":"2026-04-22","open":2635,"high":2795,"low":2615,"close":2745,"volume":1439581,"rsi_14":67.94,"sma_20":2474.75,"sma_60":1940.72,"sma_120":1894.36},{"date":"2026-04-23","open":2775,"high":2780,"low":2590,"close":2595,"volume":994138,"rsi_14":63.52,"sma_20":2522.8,"sma_60":1954.82,"sma_120":1898.98},{"date":"2026-04-24","open":2590,"high":2690,"low":2575,"close":2595,"volume":791166,"rsi_14":53.53,"sma_20":2570.9,"sma_60":1968.42,"sma_120":1903.78},{"date":"2026-04-27","open":2625,"high":2675,"low":2595,"close":2660,"volume":639037,"rsi_14":42.81,"sma_20":2624.7,"sma_60":1983.13,"sma_120":1909.15},{"date":"2026-04-28","open":2680,"high":2680,"low":2415,"close":2510,"volume":1509041,"rsi_14":42.43,"sma_20":2647.45,"sma_60":1995.05,"sma_120":1913.36},{"date":"2026-04-29","open":2490,"high":2550,"low":2435,"close":2485,"volume":718398,"rsi_14":42.69,"sma_20":2673.55,"sma_60":2006.38,"sma_120":1873.35},{"date":"2026-04-30","open":2510,"high":2555,"low":2450,"close":2485,"volume":508346,"rsi_14":30.71,"sma_20":2831.75,"sma_60":2363.57,"sma_120":1986.41},{"date":"2026-05-04","open":3100,"high":3230,"low":2950,"close":3230,"volume":10019326,"rsi_14":53.73,"sma_20":2772.75,"sma_60":2041.77,"sma_120":1929.32},{"date":"2026-05-06","open":3610,"high":3840,"low":3130,"close":3315,"volume":14903894,"rsi_14":58.97,"sma_20":2816.0,"sma_60":2067.57,"sma_120":1939.19},{"date":"2026-05-07","open":3375,"high":3580,"low":3140,"close":3150,"volume":3691893,"rsi_14":53.81,"sma_20":2828.5,"sma_60":2090.32,"sma_120":1948.28},{"date":"2026-05-08","open":3220,"high":3760,"low":3215,"close":3760,"volume":12132409,"rsi_14":67.88,"sma_20":2878.25,"sma_60":2123.77,"sma_120":1961.9},{"date":"2026-05-11","open":4015,"high":4735,"low":4015,"close":4330,"volume":13887530,"rsi_14":71.81,"sma_20":2958.25,"sma_60":2167.23,"sma_120":1980.4},{"date":"2026-05-12","open":4220,"high":4230,"low":3805,"close":3975,"volume":3506000,"rsi_14":64.85,"sma_20":3018.75,"sma_60":2205.0,"sma_120":1995.69},{"date":"2026-05-13","open":3890,"high":4780,"low":3690,"close":4430,"volume":15219217,"rsi_14":75.44,"sma_20":3086.5,"sma_60":2250.17,"sma_120":2014.73},{"date":"2026-05-14","open":4350,"high":4350,"low":4040,"close":4270,"volume":2601695,"rsi_14":71.57,"sma_20":3152.5,"sma_60":2292.53,"sma_120":2032.73},{"date":"2026-05-15","open":4195,"high":4200,"low":3525,"close":3715,"volume":2304153,"rsi_14":64.21,"sma_20":3189.0,"sma_60":2325.62,"sma_120":2046.11},{"date":"2026-05-18","open":3560,"high":3690,"low":3365,"close":3485,"volume":1537271,"rsi_14":60.67,"sma_20":3222.0,"sma_60":2355.45,"sma_120":2058.59},{"date":"2026-05-19","open":3455,"high":3705,"low":3220,"close":3635,"volume":1807467,"rsi_14":61.46,"sma_20":3252.25,"sma_60":2387.78,"sma_120":2073.48},{"date":"2026-05-20","open":3630,"high":4100,"low":3285,"close":3725,"volume":5151121,"rsi_14":64.48,"sma_20":3288.75,"sma_60":2421.82,"sma_120":2089.15},{"date":"2026-05-21","open":3845,"high":4225,"low":3765,"close":3995,"volume":4115371,"rsi_14":67.0,"sma_20":3354.5,"sma_60":2461.0,"sma_120":2107.76},{"date":"2026-05-22","open":3995,"high":4235,"low":3830,"close":4195,"volume":2724008,"rsi_14":68.43,"sma_20":3427.0,"sma_60":2502.7,"sma_120":2128.03},{"date":"2026-05-26","open":4215,"high":4965,"low":4215,"close":4850,"volume":10959105,"rsi_14":67.8,"sma_20":3539.75,"sma_60":2554.68,"sma_120":2153.88},{"date":"2026-05-27","open":4750,"high":5610,"low":4410,"close":4440,"volume":9784149,"rsi_14":61.54,"sma_20":3632.0,"sma_60":2599.48,"sma_120":2176.06},{"date":"2026-05-28","open":4250,"high":4385,"low":3735,"close":4040,"volume":2050650,"rsi_14":58.71,"sma_20":3701.0,"sma_60":2638.02,"sma_120":2194.74},{"date":"2026-05-29","open":4150,"high":4150,"low":3650,"close":3770,"volume":1295298,"rsi_14":50.1,"sma_20":3764.0,"sma_60":2673.37,"sma_120":2210.9},{"date":"2026-06-01","open":3625,"high":3775,"low":3360,"close":3415,"volume":1570517,"rsi_14":39.96,"sma_20":3810.5,"sma_60":2705.7,"sma_120":2223.9},{"date":"2026-06-02","open":3265,"high":3385,"low":3040,"close":3070,"volume":983413,"rsi_14":40.04,"sma_20":3839.75,"sma_60":2730.62,"sma_120":2234.15},{"date":"2026-06-04","open":3000,"high":3680,"low":2960,"close":3435,"volume":2639414,"rsi_14":38.83,"sma_20":3850.0,"sma_60":2761.27,"sma_120":2247.46},{"date":"2026-06-05","open":3360,"high":3365,"low":3030,"close":3095,"volume":773830,"rsi_14":37.32,"sma_20":3839.0,"sma_60":2787.87,"sma_120":2258.2},{"date":"2026-06-08","open":2675,"high":2930,"low":2650,"close":2675,"volume":775646,"rsi_14":38.44,"sma_20":3815.25,"sma_60":2806.57,"sma_120":2265.38},{"date":"2026-06-09","open":2740,"high":3000,"low":2685,"close":2820,"volume":757100,"rsi_14":42.47,"sma_20":3768.25,"sma_60":2827.1,"sma_120":2273.68},{"date":"2026-06-10","open":2720,"high":2820,"low":2450,"close":2515,"volume":841373,"rsi_14":37.75,"sma_20":3677.5,"sma_60":2842.82,"sma_120":2279.65},{"date":"2026-06-11","open":2470,"high":2955,"low":2405,"close":2940,"volume":1875338,"rsi_14":42.0,"sma_20":3625.75,"sma_60":2865.15,"sma_120":2289.28},{"date":"2026-06-12","open":3070,"high":3075,"low":2840,"close":2960,"volume":1160217,"rsi_14":38.88,"sma_20":3552.25,"sma_60":2888.15,"sma_120":2299.18},{"date":"2026-06-15","open":3005,"high":3050,"low":2715,"close":2735,"volume":717707,"rsi_14":34.4,"sma_20":3475.5,"sma_60":2907.07,"sma_120":2307.27},{"date":"2026-06-16","open":2740,"high":2785,"low":2515,"close":2540,"volume":574475,"rsi_14":22.63,"sma_20":3416.75,"sma_60":2922.4,"sma_120":2313.67},{"date":"2026-06-17","open":2540,"high":2860,"low":2470,"close":2720,"volume":1319817,"rsi_14":40.21,"sma_20":2898.5,"sma_60":3033.8,"sma_120":2362.72},{"date":"2026-06-18","open":2680,"high":2705,"low":2515,"close":2555,"volume":685612,"rsi_14":30.23,"sma_20":3324.5,"sma_60":2956.83,"sma_120":2328.67},{"date":"2026-06-19","open":2565,"high":2565,"low":2310,"close":2380,"volume":534019,"rsi_14":31.01,"sma_20":3257.25,"sma_60":2970.68,"sma_120":2334.28},{"date":"2026-06-22","open":2360,"high":2450,"low":2205,"close":2270,"volume":435383,"rsi_14":33.24,"sma_20":3171.0,"sma_60":2981.82,"sma_120":2338.76},{"date":"2026-06-23","open":2250,"high":2260,"low":2030,"close":2040,"volume":498826,"rsi_14":34.39,"sma_20":3063.25,"sma_60":2988.33,"sma_120":2341.3},{"date":"2026-06-24","open":2005,"high":2120,"low":1980,"close":2020,"volume":409457,"rsi_14":26.06,"sma_20":2921.75,"sma_60":2994.77,"sma_120":2343.83},{"date":"2026-06-25","open":2060,"high":2280,"low":1931,"close":1982,"volume":690090,"rsi_14":29.02,"sma_20":2798.85,"sma_60":3000.58,"sma_120":2346.11},{"date":"2026-06-26","open":1974,"high":2025,"low":1800,"close":1891,"volume":476447,"rsi_14":33.13,"sma_20":2691.4,"sma_60":3005.7,"sma_120":2347.41},{"date":"2026-06-29","open":1820,"high":2050,"low":1815,"close":2020,"volume":278363,"rsi_14":32.67,"sma_20":2603.9,"sma_60":3005.12,"sma_120":2349.78},{"date":"2026-06-30","open":2000,"high":2095,"low":1948,"close":1979,"volume":265850,"rsi_14":36.89,"sma_20":2532.1,"sma_60":3005.38,"sma_120":2351.91},{"date":"2026-07-01","open":2000,"high":2050,"low":1941,"close":1989,"volume":291557,"rsi_14":20.81,"sma_20":2478.05,"sma_60":3007.8,"sma_120":2354.03},{"date":"2026-07-02","open":1969,"high":1969,"low":1775,"close":1781,"volume":331860,"rsi_14":17.56,"sma_20":2395.35,"sma_60":3006.03,"sma_120":2354.25},{"date":"2026-07-03","open":1800,"high":1925,"low":1727,"close":1890,"volume":373691,"rsi_14":25.16,"sma_20":2335.1,"sma_60":2996.7,"sma_120":2355.42},{"date":"2026-07-06","open":1880,"high":1890,"low":1750,"close":1801,"volume":219106,"rsi_14":26.83,"sma_20":2291.4,"sma_60":2978.38,"sma_120":2355.71},{"date":"2026-07-07","open":1821,"high":1861,"low":1650,"close":1730,"volume":189359,"rsi_14":16.69,"sma_20":2236.9,"sma_60":2961.13,"sma_120":2355.74},{"date":"2026-07-08","open":1690,"high":1776,"low":1611,"close":1645,"volume":269776,"rsi_14":17.64,"sma_20":2193.4,"sma_60":2943.05,"sma_120":2355.06},{"date":"2026-07-09","open":1632,"high":1750,"low":1601,"close":1666,"volume":267257,"rsi_14":21.49,"sma_20":2129.7,"sma_60":2924.73,"sma_120":2354.55},{"date":"2026-07-10","open":1671,"high":1866,"low":1671,"close":1817,"volume":248714,"rsi_14":32.48,"sma_20":2072.55,"sma_60":2903.77,"sma_120":2355.39},{"date":"2026-07-13","open":1780,"high":1893,"low":1680,"close":1680,"volume":253706,"rsi_14":35.0,"sma_20":2019.8,"sma_60":2882.6,"sma_120":2355.04},{"date":"2026-07-14","open":1666,"high":1695,"low":1565,"close":1670,"volume":214712,"rsi_14":35.29,"sma_20":1976.3,"sma_60":2860.68,"sma_120":2354.68},{"date":"2026-07-15","open":1708,"high":1815,"low":1708,"close":1782,"volume":200098,"rsi_14":42.09,"sma_20":1929.4,"sma_60":2843.3,"sma_120":2355.36},{"date":"2026-07-16","open":1738,"high":1750,"low":1660,"close":1685,"volume":116042,"rsi_14":41.89,"sma_20":1885.9,"sma_60":2820.88,"sma_120":2354.73},{"date":"2026-07-20","open":1680,"high":1685,"low":1565,"close":1565,"volume":133130,"rsi_14":31.96,"sma_20":1845.15,"sma_60":2797.05,"sma_120":2352.95},{"date":"2026-07-21","open":1585,"high":1670,"low":1542,"close":1625,"volume":218260,"rsi_14":36.17,"sma_20":1812.9,"sma_60":2779.47,"sma_120":2351.88},{"date":"2026-07-22","open":1644,"high":1688,"low":1581,"close":1588,"volume":121347,"rsi_14":34.66,"sma_20":1790.3,"sma_60":2760.18,"sma_120":2350.45},{"date":"2026-07-23","open":1593,"high":1668,"low":1592,"close":1667,"volume":129416,"rsi_14":45.16,"sma_20":1772.65,"sma_60":2744.72,"sma_120":2349.77},{"date":"2026-07-24","open":1653,"high":1684,"low":1578,"close":1601,"volume":137565,"rsi_14":37.27,"sma_20":1753.6,"sma_60":2728.15,"sma_120":2348.28},{"date":"2026-07-27","open":1607,"high":1669,"low":1578,"close":1595,"volume":197245,"rsi_14":40.21,"sma_20":1738.8,"sma_60":2710.4,"sma_120":2346.77},{"date":"2026-07-28","open":1616,"high":1623,"low":1465,"close":1479,"volume":223748,"rsi_14":38.56,"sma_20":1711.75,"sma_60":2693.22,"sma_120":2344.13},{"date":"2026-07-29","open":1486,"high":1517,"low":1290,"close":1335,"volume":291228,"rsi_14":36.59,"sma_20":1679.55,"sma_60":2674.05,"sma_120":2340.22},{"date":"2026-07-30","open":1300,"high":1384,"low":1300,"close":1349,"volume":168470,"rsi_14":36.21,"sma_20":1647.55,"sma_60":2655.12,"sma_120":2336.26},{"date":"2026-07-31","open":1390,"high":1501,"low":1390,"close":1484,"volume":273312,"rsi_14":35.3,"sma_20":1632.7,"sma_60":2626.02,"sma_120":2333.89},{"date":"2026-08-03","open":1484,"high":1565,"low":1425,"close":1495,"volume":131547,"rsi_14":40.81,"sma_20":1612.95,"sma_60":2595.68,"sma_120":2331.62},{"date":"2026-08-04","open":1482,"high":1622,"low":1482,"close":1622,"volume":218879,"rsi_14":47.86,"sma_20":1604.0,"sma_60":2570.22,"sma_120":2330.27},{"date":"2026-08-05","open":1654,"high":1730,"low":1636,"close":1703,"volume":152856,"rsi_14":46.39,"sma_20":1602.65,"sma_60":2535.93,"sma_120":2329.85},{"date":"2026-08-06","open":1753,"high":1753,"low":1618,"close":1638,"volume":90432,"rsi_14":47.79,"sma_20":1602.3,"sma_60":2491.07,"sma_120":2329.15},{"date":"2026-08-07","open":1638,"high":1688,"low":1581,"close":1590,"volume":94354,"rsi_14":51.26,"sma_20":1598.5,"sma_60":2451.32,"sma_120":2328.16},{"date":"2026-08-10","open":1620,"high":1769,"low":1613,"close":1749,"volume":207811,"rsi_14":55.7,"sma_20":1595.1,"sma_60":2406.63,"sma_120":2328.4},{"date":"2026-08-11","open":1748,"high":1759,"low":1680,"close":1748,"volume":97713,"rsi_14":57.6,"sma_20":1598.5,"sma_60":2364.6,"sma_120":2328.57},{"date":"2026-08-12","open":1804,"high":1804,"low":1706,"close":1770,"volume":62631,"rsi_14":55.18,"sma_20":1603.5,"sma_60":2332.18,"sma_120":2328.9},{"date":"2026-08-13","open":1799,"high":1830,"low":1751,"close":1778,"volume":131005,"rsi_14":59.45,"sma_20":1603.3,"sma_60":2303.73,"sma_120":2329.59},{"date":"2026-08-14","open":1808,"high":1808,"low":1729,"close":1775,"volume":114539,"rsi_14":59.64,"sma_20":1607.8,"sma_60":2272.73,"sma_120":2330.26},{"date":"2026-08-18","open":1800,"high":1829,"low":1720,"close":1720,"volume":117572,"rsi_14":63.8,"sma_20":1615.55,"sma_60":2239.32,"sma_120":2330.57},{"date":"2026-08-19","open":1650,"high":1745,"low":1650,"close":1681,"volume":54407,"rsi_14":72.53,"sma_20":1618.35,"sma_60":2200.75,"sma_120":2330.88},{"date":"2026-08-20","open":1737,"high":1740,"low":1690,"close":1700,"volume":55451,"rsi_14":72.7,"sma_20":1623.95,"sma_60":2159.17,"sma_120":2330.93},{"date":"2026-08-21","open":1683,"high":1700,"low":1603,"close":1603,"volume":288092,"rsi_14":58.1,"sma_20":1620.75,"sma_60":2105.05,"sma_120":2329.87},{"date":"2026-08-24","open":1603,"high":1642,"low":1592,"close":1620,"volume":85361,"rsi_14":58.43,"sma_20":1621.7,"sma_60":2058.05,"sma_120":2328.77},{"date":"2026-08-25","open":1620,"high":1700,"low":1550,"close":1618,"volume":73020,"rsi_14":49.68,"sma_20":1622.85,"sma_60":2017.68,"sma_120":2327.85},{"date":"2026-08-26","open":1650,"high":1669,"low":1618,"close":1639,"volume":50175,"rsi_14":44.24,"sma_20":1630.85,"sma_60":1982.17,"sma_120":2327.77},{"date":"2026-08-27","open":1640,"high":1677,"low":1631,"close":1650,"volume":79116,"rsi_14":51.2,"sma_20":1646.6,"sma_60":1952.75,"sma_120":2329.22},{"date":"2026-08-28","open":1672,"high":1711,"low":1632,"close":1700,"volume":115399,"rsi_14":60.91,"sma_20":1664.15,"sma_60":1929.92,"sma_120":2330.27},{"date":"2026-08-31","open":1685,"high":1694,"low":1610,"close":1686,"volume":60298,"rsi_14":41.23,"sma_20":1674.25,"sma_60":1900.77,"sma_120":2331.02},{"date":"2026-09-01","open":1650,"high":1684,"low":1625,"close":1650,"volume":68932,"rsi_14":37.56,"sma_20":1682.0,"sma_60":1876.68,"sma_120":2332.28},{"date":"2026-09-02","open":1640,"high":1640,"low":1570,"close":1628,"volume":103458,"rsi_14":31.98,"sma_20":1682.3,"sma_60":1859.23,"sma_120":2332.9},{"date":"2026-09-03","open":1628,"high":1648,"low":1580,"close":1619,"volume":64290,"rsi_14":29.87,"sma_20":1678.1,"sma_60":1839.22,"sma_120":2333.16},{"date":"2026-09-04","open":1630,"high":1738,"low":1602,"close":1649,"volume":63028,"rsi_14":35.07,"sma_20":1678.65,"sma_60":1824.78,"sma_120":2333.8},{"date":"2026-09-07","open":1649,"high":1657,"low":1574,"close":1621,"volume":174527,"rsi_14":37.47,"sma_20":1680.2,"sma_60":1802.8,"sma_120":2333.97},{"date":"2026-09-08","open":1636,"high":1636,"low":1592,"close":1614,"volume":94035,"rsi_14":40.77,"sma_20":1673.45,"sma_60":1780.37,"sma_120":2334.26},{"date":"2026-09-09","open":1614,"high":1675,"low":1614,"close":1648,"volume":85299,"rsi_14":43.12,"sma_20":1668.45,"sma_60":1762.25,"sma_120":2334.66},{"date":"2026-09-10","open":1669,"high":1669,"low":1600,"close":1639,"volume":62448,"rsi_14":56.21,"sma_20":1661.9,"sma_60":1747.23,"sma_120":2334.82},{"date":"2026-09-11","open":1638,"high":1661,"low":1601,"close":1645,"volume":56841,"rsi_14":54.48,"sma_20":1655.25,"sma_60":1729.32,"sma_120":2335.17},{"date":"2026-09-14","open":1700,"high":1700,"low":1605,"close":1629,"volume":48583,"rsi_14":51.88,"sma_20":1647.95,"sma_60":1713.88,"sma_120":2335.36},{"date":"2026-09-15","open":1640,"high":1640,"low":1560,"close":1604,"volume":121074,"rsi_14":44.11,"sma_20":1642.15,"sma_60":1700.95,"sma_120":2335.82},{"date":"2026-09-16","open":1596,"high":1644,"low":1586,"close":1613,"volume":87721,"rsi_14":43.73,"sma_20":1638.75,"sma_60":1690.0,"sma_120":2335.91},{"date":"2026-09-17","open":1636,"high":1839,"low":1636,"close":1734,"volume":813824,"rsi_14":54.64,"sma_20":1640.45,"sma_60":1684.9,"sma_120":2336.62},{"date":"2026-09-18","open":1751,"high":1800,"low":1700,"close":1756,"volume":190569,"rsi_14":59.36,"sma_20":1648.1,"sma_60":1680.5,"sma_120":2337.63},{"date":"2026-09-21","open":1750,"high":1750,"low":1671,"close":1708,"volume":98147,"rsi_14":57.51,"sma_20":1652.5,"sma_60":1675.93,"sma_120":2338.26},{"date":"2026-09-22","open":1703,"high":1730,"low":1665,"close":1678,"volume":92772,"rsi_14":56.35,"sma_20":1655.5,"sma_60":1672.38,"sma_120":2339.04},{"date":"2026-09-23","open":1700,"high":1730,"low":1650,"close":1672,"volume":84090,"rsi_14":56.78,"sma_20":1657.15,"sma_60":1666.58,"sma_120":2335.85},{"date":"2026-09-28","open":1672,"high":1699,"low":1647,"close":1667,"volume":60754,"rsi_14":52.46,"sma_20":1658.0,"sma_60":1661.38,"sma_120":2333.38},{"date":"2026-09-29","open":1692,"high":1692,"low":1616,"close":1653,"volume":70334,"rsi_14":54.55,"sma_20":1655.65,"sma_60":1655.78,"sma_120":2331.79},{"date":"2026-09-30","open":1650,"high":1749,"low":1650,"close":1689,"volume":81510,"rsi_14":59.84,"sma_20":1655.8,"sma_60":1654.25,"sma_120":2330.14},{"date":"2026-10-01","open":1688,"high":1742,"low":1672,"close":1739,"volume":104821,"rsi_14":61.46,"sma_20":1660.25,"sma_60":1651.73,"sma_120":2324.22},{"date":"2026-10-02","open":1728,"high":1829,"low":1723,"close":1790,"volume":222715,"rsi_14":67.2,"sma_20":1668.35,"sma_60":1651.55,"sma_120":2314.97},{"date":"2026-10-06","open":1850,"high":1865,"low":1769,"close":1787,"volume":152328,"rsi_14":66.28,"sma_20":1676.75,"sma_60":1652.5,"sma_120":2306.82},{"date":"2026-10-07","open":1793,"high":1829,"low":1712,"close":1713,"volume":96142,"rsi_14":58.5,"sma_20":1679.95,"sma_60":1653.63,"sma_120":2298.34},{"date":"2026-10-08","open":1717,"high":1738,"low":1695,"close":1715,"volume":55398,"rsi_14":61.78,"sma_20":1684.65,"sma_60":1654.45,"sma_120":2289.59},{"date":"2026-10-12","open":1720,"high":1720,"low":1616,"close":1660,"volume":122701,"rsi_14":54.55,"sma_20":1686.95,"sma_60":1651.83,"sma_120":2277.8},{"date":"2026-10-13","open":1629,"high":1635,"low":1515,"close":1598,"volume":112868,"rsi_14":35.15,"sma_20":1684.45,"sma_60":1650.47,"sma_120":2266.53},{"date":"2026-10-14","open":1570,"high":1617,"low":1500,"close":1520,"volume":94398,"rsi_14":27.04,"sma_20":1678.5,"sma_60":1647.97,"sma_120":2254.32},{"date":"2026-10-15","open":1500,"high":1500,"low":1346,"close":1365,"volume":204224,"rsi_14":22.38,"sma_20":1664.5,"sma_60":1641.02,"sma_120":2242.16},{"date":"2026-10-16","open":1390,"high":1447,"low":1350,"close":1443,"volume":117453,"rsi_14":32.44,"sma_20":1655.2,"sma_60":1636.98,"sma_120":2228.93},{"date":"2026-10-19","open":1425,"high":1469,"low":1395,"close":1468,"volume":53146,"rsi_14":35.17,"sma_20":1648.4,"sma_60":1635.37,"sma_120":2216.21},{"date":"2026-10-20","open":1490,"high":1499,"low":1397,"close":1405,"volume":78113,"rsi_14":32.44,"sma_20":1638.0,"sma_60":1631.7,"sma_120":2205.58},{"date":"2026-10-21","open":1419,"high":1455,"low":1403,"close":1415,"volume":63947,"rsi_14":33.96,"sma_20":1622.05,"sma_60":1628.82,"sma_120":2194.5},{"date":"2026-10-22","open":1415,"high":1415,"low":1313,"close":1360,"volume":68575,"rsi_14":28.38,"sma_20":1602.25,"sma_60":1623.7,"sma_120":2184.21},{"date":"2026-10-23","open":1324,"high":1331,"low":1266,"close":1330,"volume":114963,"rsi_14":22.4,"sma_20":1583.35,"sma_60":1619.18,"sma_120":2173.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.43,"pbr":3.4,"ttm_eps":null,"close":2380.4949},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.49,"pbr":3.19,"ttm_eps":null,"close":2174.9502},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.01,"pbr":2.85,"ttm_eps":null,"close":1988.7607},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.62,"pbr":2.95,"ttm_eps":null,"close":2094.9568},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.68,"pbr":2.98,"ttm_eps":null,"close":2041.8588},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.98,"pbr":2.87,"ttm_eps":null,"close":2012.8962},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.41,"pbr":2.34,"ttm_eps":null,"close":1724.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.09,"pbr":2.82,"ttm_eps":null,"close":2055.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.79,"pbr":2.41,"ttm_eps":null,"close":1979.0}],"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":"프로이천","phase":"above-fold","symbol_resolved":true}