{"status":"ok","report":{"price_analysis":{"current":1021.0,"change_1d":-2.0,"change_7d":-6.8,"change_30d":-15.1,"high_30d":1327.0,"low_30d":1016.0,"position_in_range":2.0,"support":1047.1,"resistance":1295.9},"summary":"엘브이엠씨홀딩스(900140)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1.97억. 현재가 1,021원, 전일 대비 -2.0%, 30일 -15.1%. PER 8508.3배 / ROE 1.4%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.79만, 기관 순매수 193.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8508.3배입니다. ROE 1.4%입니다. 시가총액 1.97억. 매출 2.95억, 영업이익 3979.59만.","grade":"C","comment":"PER 8508.33배, ROE 1.44%","per":null,"pbr":0.52,"roe":1.44,"eps":0.12,"revenue":294872823.0,"operating_income":39795865.0,"net_income":24024773.0,"market_cap":197327885,"profit_margin":8.15,"roa":1.1,"operating_margin":13.5,"gross_margin":29.26,"debt_ratio":0.31494957484899583,"total_assets":497220648.0,"total_equity":378129061.0,"total_debt":119091587.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-35.50)가 시그널선(-27.76)을 하회합니다(데드크로스). 현재가가 SMA20(1122)과 SMA60(1177) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1003~1241 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.782178217821794,"macd":-35.50459634018466,"macd_signal":-27.75608453458416,"sma_20":1121.95,"sma_60":1177.3333333333333,"bb_upper":1240.7430553525753,"bb_lower":1003.1569446474248,"atr_14":53.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.79만, 기관 순매수 193.00. 30일 누적: 외국인 -56.64만, 기관 2.68만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-27916.0,"institutional_flow":193.0,"data":[{"date":"2026-10-23","foreign_net":3779.0,"institution_net":2216.0,"retail_net":-5995.0},{"date":"2026-10-22","foreign_net":15289.0,"institution_net":-821.0,"retail_net":-14468.0},{"date":"2026-10-21","foreign_net":-45846.0,"institution_net":1271.0,"retail_net":44575.0},{"date":"2026-10-20","foreign_net":-66281.0,"institution_net":-1938.0,"retail_net":68219.0},{"date":"2026-10-19","foreign_net":65143.0,"institution_net":-535.0,"retail_net":-64608.0},{"date":"2026-10-16","foreign_net":39077.0,"institution_net":-147.0,"retail_net":-38930.0},{"date":"2026-10-15","foreign_net":16492.0,"institution_net":-231.0,"retail_net":-16261.0},{"date":"2026-10-14","foreign_net":-53191.0,"institution_net":1281.0,"retail_net":51910.0},{"date":"2026-10-13","foreign_net":76642.0,"institution_net":-1795.0,"retail_net":-74847.0},{"date":"2026-10-12","foreign_net":-65378.0,"institution_net":876.0,"retail_net":64502.0},{"date":"2026-10-08","foreign_net":16828.0,"institution_net":-769.0,"retail_net":-16059.0},{"date":"2026-10-07","foreign_net":-3066.0,"institution_net":2675.0,"retail_net":391.0},{"date":"2026-10-06","foreign_net":29430.0,"institution_net":0.0,"retail_net":-29430.0},{"date":"2026-10-02","foreign_net":-37406.0,"institution_net":-1528.0,"retail_net":38934.0},{"date":"2026-10-01","foreign_net":-32786.0,"institution_net":1528.0,"retail_net":31258.0},{"date":"2026-09-30","foreign_net":-55675.0,"institution_net":-555.0,"retail_net":56230.0},{"date":"2026-09-29","foreign_net":-37258.0,"institution_net":-1567.0,"retail_net":38825.0},{"date":"2026-09-28","foreign_net":257516.0,"institution_net":25940.0,"retail_net":-283456.0},{"date":"2026-09-23","foreign_net":-119824.0,"institution_net":-1.0,"retail_net":119825.0},{"date":"2026-09-22","foreign_net":-46606.0,"institution_net":0.0,"retail_net":46606.0},{"date":"2026-09-21","foreign_net":-35029.0,"institution_net":-79.0,"retail_net":35108.0},{"date":"2026-09-18","foreign_net":-38257.0,"institution_net":-3582.0,"retail_net":41839.0},{"date":"2026-09-17","foreign_net":-27972.0,"institution_net":-2113.0,"retail_net":30085.0},{"date":"2026-09-16","foreign_net":-37803.0,"institution_net":286.0,"retail_net":37517.0},{"date":"2026-09-15","foreign_net":-84512.0,"institution_net":754.0,"retail_net":83758.0},{"date":"2026-09-14","foreign_net":-216337.0,"institution_net":3736.0,"retail_net":212601.0},{"date":"2026-09-11","foreign_net":-5477.0,"institution_net":492.0,"retail_net":4985.0},{"date":"2026-09-10","foreign_net":-22911.0,"institution_net":-1549.0,"retail_net":24460.0},{"date":"2026-09-09","foreign_net":-50831.0,"institution_net":1887.0,"retail_net":48944.0},{"date":"2026-09-08","foreign_net":-4154.0,"institution_net":1066.0,"retail_net":3088.0}],"periods":{"d1":{"foreign_net":3779.0,"institution_net":2216.0,"retail_net":-5995.0},"d3":{"foreign_net":-26778.0,"institution_net":2666.0,"retail_net":24112.0},"d7":{"foreign_net":27653.0,"institution_net":-185.0,"retail_net":-27468.0},"d14":{"foreign_net":-8488.0,"institution_net":555.0,"retail_net":7933.0},"d30":{"foreign_net":-566404.0,"institution_net":26798.0,"retail_net":539606.0}}},"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 8508.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.7,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.8,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.1,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 1.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.89,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"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":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8508.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -17.7%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"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":29.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"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)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.52,"per_5y_high":80150.0,"per_5y_low":10275.0,"per_5y_avg":32194.03,"per_percentile":0.0,"pbr_5y_high":2522.47,"pbr_5y_low":1047.61,"pbr_5y_avg":1704.18,"pbr_percentile":0.0,"per_5y_median":26666.67,"pbr_5y_median":1607.49,"history":[{"quarter":"2024-Q2","per":null,"pbr":2522.47},{"quarter":"2024-Q3","per":null,"pbr":2390.59},{"quarter":"2024-Q4","per":null,"pbr":1607.49},{"quarter":"2025-Q1","per":null,"pbr":1742.28},{"quarter":"2025-Q2","per":null,"pbr":1754.7},{"quarter":"2025-Q3","per":null,"pbr":1488.28},{"quarter":"2025-Q4","per":null,"pbr":1410.87},{"quarter":"2026-Q1","per":null,"pbr":1373.3},{"quarter":"2026-Q2","per":null,"pbr":1047.61},{"quarter":"현재","per":null,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1603.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1753.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1982.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1696.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1599.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1233.0,"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":"Holding Company","industry":"AUTO MANUFACTURERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":null,"eps":0.02,"close":1603.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.02,"close":1666.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.02,"close":1675.0,"source":"reported"},{"date":"2025-03","per":null,"eps":0.04,"close":1753.0,"source":"reported"},{"date":"2025-04","per":null,"eps":0.04,"close":1746.0,"source":"reported"},{"date":"2025-05","per":null,"eps":0.04,"close":1894.0,"source":"reported"},{"date":"2025-06","per":null,"eps":0.06,"close":1982.0,"source":"reported"},{"date":"2025-07","per":null,"eps":0.06,"close":1969.0,"source":"reported"},{"date":"2025-08","per":null,"eps":0.06,"close":1821.0,"source":"reported"},{"date":"2025-09","per":null,"eps":0.11,"close":1696.0,"source":"reported"},{"date":"2025-10","per":null,"eps":0.11,"close":1658.0,"source":"reported"},{"date":"2025-11","per":null,"eps":0.11,"close":1618.0,"source":"reported"},{"date":"2025-12","per":null,"eps":0.06,"close":1600.0,"source":"reported"},{"date":"2026-01","per":null,"eps":0.06,"close":1488.0,"source":"reported"},{"date":"2026-02","per":null,"eps":0.06,"close":1580.0,"source":"reported"},{"date":"2026-03","per":null,"eps":0.1,"close":1599.0,"source":"reported"},{"date":"2026-04","per":null,"eps":0.1,"close":1702.0,"source":"reported"},{"date":"2026-05","per":null,"eps":0.1,"close":1459.0,"source":"reported"},{"date":"2026-06","per":null,"eps":0.12,"close":1233.0,"source":"reported"},{"date":"2026-07","per":null,"eps":0.12,"close":1255.0,"source":"reported"},{"date":"2026-08","per":null,"eps":0.12,"close":1260.0,"source":"reported"},{"date":"2026-09","per":null,"eps":0.12,"close":1205.0,"source":"reported"},{"date":"2026-10","per":null,"eps":0.12,"close":1020.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8508.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"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":"2026-10-23T22:54:49.021700+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"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":0.014436340823854319,"dividend_yield":null,"eps":0.03,"revenue":72621401.0,"operating_income":12141602.0,"net_income":5458800.0,"market_cap":null,"profit_margin":0.07516792467278344,"operating_margin":0.16719041264433881,"roa":0.010978626937471833,"gross_margin":0.2926199950342462,"total_equity":378129061.0,"total_assets":497220648.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.06,"pbr":0.66,"roe":0.03298712837716349,"dividend_yield":null,"eps":0.06,"revenue":88265804.0,"operating_income":13539995.0,"net_income":12339690.0,"market_cap":327700000000.0,"profit_margin":0.13980147963077524,"operating_margin":0.15340023413824,"roa":0.02446222816456522,"gross_margin":0.2734374684900621,"total_equity":374075908.0,"total_assets":504438513.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00749700952270052,"dividend_yield":null,"eps":0.01,"revenue":73714489.0,"operating_income":10295632.0,"net_income":2731478.0,"market_cap":null,"profit_margin":0.03705483192049259,"operating_margin":0.13966904118402015,"roa":0.005448704879694928,"gross_margin":0.22329214002962158,"total_equity":364342341.0,"total_assets":501307753.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009545623664756997,"dividend_yield":null,"eps":0.02,"revenue":60271129.0,"operating_income":3818636.0,"net_income":3494805.0,"market_cap":null,"profit_margin":0.05798472764629977,"operating_margin":0.0633576318107464,"roa":0.0068774974789613435,"gross_margin":0.20776085014103518,"total_equity":366115942.0,"total_assets":508150677.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003212261272554864,"dividend_yield":null,"eps":0.01,"revenue":70813997.0,"operating_income":5461637.0,"net_income":1165702.0,"market_cap":null,"profit_margin":0.016461463120066504,"operating_margin":0.07712651779845163,"roa":0.0023076496316046693,"gross_margin":0.21814040520830932,"total_equity":362891403.0,"total_assets":505146875.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00900939160876619,"dividend_yield":null,"eps":0.02,"revenue":71528125.0,"operating_income":7529073.0,"net_income":2912293.0,"market_cap":null,"profit_margin":0.04071535497400498,"operating_margin":0.10526031543536196,"roa":0.005749078692774057,"gross_margin":0.2268417632924112,"total_equity":323250795.0,"total_assets":506566905.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.033766294417126495,"dividend_yield":null,"eps":0.06,"revenue":73426786.0,"operating_income":5857276.0,"net_income":10817954.0,"market_cap":null,"profit_margin":0.147329804139868,"operating_margin":0.07977028982311714,"roa":0.021525730657152967,"gross_margin":0.20807145228990412,"total_equity":320377293.0,"total_assets":502559201.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017615372804778002,"dividend_yield":null,"eps":-0.03,"revenue":42862504.0,"operating_income":492104.0,"net_income":-5610632.0,"market_cap":null,"profit_margin":-0.13089837215296615,"operating_margin":0.011480990471298644,"roa":-0.011196244513729794,"gross_margin":0.195042781448326,"total_equity":318507707.0,"total_assets":501117316.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00709230005271179,"dividend_yield":null,"eps":-0.01,"revenue":45760420.0,"operating_income":3358603.0,"net_income":-2271827.0,"market_cap":null,"profit_margin":-0.0496461133879453,"operating_margin":0.07339537093409544,"roa":-0.004475895900559549,"gross_margin":0.20466709003107927,"total_equity":320323024.0,"total_assets":507569222.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0005208370144202094,"dividend_yield":null,"eps":0.0,"revenue":54753387.0,"operating_income":2317161.0,"net_income":167872.0,"market_cap":null,"profit_margin":0.0030659655812707988,"operating_margin":0.042319957302367435,"roa":0.00032197660430824344,"gross_margin":0.1960947365685341,"total_equity":322311962.0,"total_assets":521379497.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013633440923230489,"dividend_yield":null,"eps":-0.02,"revenue":43176775.0,"operating_income":-945505.0,"net_income":-4422769.0,"market_cap":null,"profit_margin":-0.10243398215823206,"operating_margin":-0.021898462773099658,"roa":-0.008748652932804689,"gross_margin":0.17156329994539887,"total_equity":324405924.0,"total_assets":505537142.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.021891177244609376,"dividend_yield":null,"eps":-0.04,"revenue":39303291.0,"operating_income":-2700048.0,"net_income":-7184562.0,"market_cap":null,"profit_margin":-0.18279797485660934,"operating_margin":-0.06869775866860615,"roa":-0.014090184782554464,"gross_margin":0.1990223922978867,"total_equity":328194410.0,"total_assets":509898352.0}],"current_price":1021.0,"change_pct":-2.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4785.0},{"date":"2016-10-25","close":4645.0},{"date":"2016-10-26","close":4521.0},{"date":"2016-10-27","close":4640.0},{"date":"2016-10-28","close":4671.0},{"date":"2016-10-31","close":4709.0},{"date":"2016-11-01","close":4699.0},{"date":"2016-11-02","close":4479.0},{"date":"2016-11-03","close":4554.0},{"date":"2016-11-04","close":4554.0},{"date":"2016-11-07","close":4592.0},{"date":"2016-11-08","close":4618.0},{"date":"2016-11-09","close":4430.0},{"date":"2016-11-10","close":4580.0},{"date":"2016-11-11","close":4576.0},{"date":"2016-11-14","close":4500.0},{"date":"2016-11-15","close":4490.0},{"date":"2016-11-16","close":4516.0},{"date":"2016-11-17","close":4549.0},{"date":"2016-11-18","close":4506.0},{"date":"2016-11-21","close":4346.0},{"date":"2016-11-22","close":4243.0},{"date":"2016-11-23","close":4238.0},{"date":"2016-11-24","close":3960.0},{"date":"2016-11-25","close":4164.0},{"date":"2016-11-28","close":4153.0},{"date":"2016-11-29","close":4180.0},{"date":"2016-11-30","close":4120.0},{"date":"2016-12-01","close":4094.0},{"date":"2016-12-02","close":3976.0},{"date":"2016-12-05","close":3832.0},{"date":"2016-12-06","close":3837.0},{"date":"2016-12-07","close":3826.0},{"date":"2016-12-08","close":4003.0},{"date":"2016-12-09","close":4147.0},{"date":"2016-12-12","close":4157.0},{"date":"2016-12-13","close":4195.0},{"date":"2016-12-14","close":4157.0},{"date":"2016-12-15","close":4157.0},{"date":"2016-12-16","close":4180.0},{"date":"2016-12-19","close":4190.0},{"date":"2016-12-20","close":4153.0},{"date":"2016-12-21","close":4168.0},{"date":"2016-12-22","close":4238.0},{"date":"2016-12-23","close":4350.0},{"date":"2016-12-26","close":4265.0},{"date":"2016-12-27","close":4243.0},{"date":"2016-12-28","close":4297.0},{"date":"2016-12-29","close":4291.0},{"date":"2017-01-02","close":4361.0},{"date":"2017-01-03","close":4377.0},{"date":"2017-01-04","close":4479.0},{"date":"2017-01-05","close":4484.0},{"date":"2017-01-06","close":4453.0},{"date":"2017-01-09","close":4453.0},{"date":"2017-01-10","close":4383.0},{"date":"2017-01-11","close":4335.0},{"date":"2017-01-12","close":4195.0},{"date":"2017-01-13","close":4120.0},{"date":"2017-01-16","close":4099.0},{"date":"2017-01-17","close":4147.0},{"date":"2017-01-18","close":4109.0},{"date":"2017-01-19","close":4109.0},{"date":"2017-01-20","close":4019.0},{"date":"2017-01-23","close":3976.0},{"date":"2017-01-24","close":3879.0},{"date":"2017-01-25","close":3879.0},{"date":"2017-01-26","close":3879.0},{"date":"2017-01-31","close":3923.0},{"date":"2017-02-01","close":4019.0},{"date":"2017-02-02","close":3944.0},{"date":"2017-02-03","close":3853.0},{"date":"2017-02-06","close":3879.0},{"date":"2017-02-07","close":3800.0},{"date":"2017-02-08","close":3949.0},{"date":"2017-02-09","close":3976.0},{"date":"2017-02-10","close":3976.0},{"date":"2017-02-13","close":4164.0},{"date":"2017-02-14","close":4200.0},{"date":"2017-02-15","close":4335.0},{"date":"2017-02-16","close":4254.0},{"date":"2017-02-17","close":4238.0},{"date":"2017-02-20","close":4281.0},{"date":"2017-02-21","close":4238.0},{"date":"2017-02-22","close":4339.0},{"date":"2017-02-23","close":4276.0},{"date":"2017-02-24","close":4206.0},{"date":"2017-02-27","close":4120.0},{"date":"2017-02-28","close":4094.0},{"date":"2017-03-02","close":4217.0},{"date":"2017-03-03","close":4243.0},{"date":"2017-03-06","close":4297.0},{"date":"2017-03-07","close":4291.0},{"date":"2017-03-08","close":4211.0},{"date":"2017-03-09","close":4109.0},{"date":"2017-03-10","close":4175.0},{"date":"2017-03-13","close":4175.0},{"date":"2017-03-14","close":4105.0},{"date":"2017-03-15","close":4019.0},{"date":"2017-03-16","close":4008.0},{"date":"2017-03-17","close":4003.0},{"date":"2017-03-20","close":3917.0},{"date":"2017-03-21","close":3885.0},{"date":"2017-03-22","close":3960.0},{"date":"2017-03-23","close":3954.0},{"date":"2017-03-24","close":3912.0},{"date":"2017-03-27","close":3938.0},{"date":"2017-03-28","close":3954.0},{"date":"2017-03-29","close":3906.0},{"date":"2017-03-30","close":3912.0},{"date":"2017-03-31","close":3906.0},{"date":"2017-04-03","close":3879.0},{"date":"2017-04-04","close":3826.0},{"date":"2017-04-05","close":3927.0},{"date":"2017-04-06","close":3896.0},{"date":"2017-04-07","close":3912.0},{"date":"2017-04-10","close":3848.0},{"date":"2017-04-11","close":3837.0},{"date":"2017-04-12","close":3901.0},{"date":"2017-04-13","close":3912.0},{"date":"2017-04-14","close":3858.0},{"date":"2017-04-17","close":3885.0},{"date":"2017-04-18","close":3864.0},{"date":"2017-04-19","close":3842.0},{"date":"2017-04-20","close":3879.0},{"date":"2017-04-21","close":3853.0},{"date":"2017-04-24","close":3826.0},{"date":"2017-04-25","close":3820.0},{"date":"2017-04-26","close":3628.0},{"date":"2017-04-27","close":3585.0},{"date":"2017-04-28","close":3580.0},{"date":"2017-05-02","close":3484.0},{"date":"2017-05-04","close":3436.0},{"date":"2017-05-08","close":3505.0},{"date":"2017-05-10","close":3489.0},{"date":"2017-05-11","close":3580.0},{"date":"2017-05-12","close":3575.0},{"date":"2017-05-15","close":3607.0},{"date":"2017-05-16","close":3569.0},{"date":"2017-05-17","close":3590.0},{"date":"2017-05-18","close":3564.0},{"date":"2017-05-19","close":3575.0},{"date":"2017-05-22","close":3655.0},{"date":"2017-05-23","close":3660.0},{"date":"2017-05-24","close":3645.0},{"date":"2017-05-25","close":3590.0},{"date":"2017-05-26","close":3537.0},{"date":"2017-05-29","close":3537.0},{"date":"2017-05-30","close":3522.0},{"date":"2017-05-31","close":3645.0},{"date":"2017-06-01","close":3666.0},{"date":"2017-06-02","close":3638.0},{"date":"2017-06-05","close":3687.0},{"date":"2017-06-07","close":3735.0},{"date":"2017-06-08","close":3634.0},{"date":"2017-06-09","close":3478.0},{"date":"2017-06-12","close":3264.0},{"date":"2017-06-13","close":3291.0},{"date":"2017-06-14","close":3142.0},{"date":"2017-06-15","close":3125.0},{"date":"2017-06-16","close":3339.0},{"date":"2017-06-19","close":3388.0},{"date":"2017-06-20","close":3377.0},{"date":"2017-06-21","close":3258.0},{"date":"2017-06-22","close":3269.0},{"date":"2017-06-23","close":3345.0},{"date":"2017-06-26","close":3318.0},{"date":"2017-06-27","close":3318.0},{"date":"2017-06-28","close":3281.0},{"date":"2017-06-29","close":3307.0},{"date":"2017-06-30","close":3403.0},{"date":"2017-07-03","close":3430.0},{"date":"2017-07-04","close":3307.0},{"date":"2017-07-05","close":3355.0},{"date":"2017-07-06","close":3403.0},{"date":"2017-07-07","close":3345.0},{"date":"2017-07-10","close":3323.0},{"date":"2017-07-11","close":3168.0},{"date":"2017-07-12","close":3136.0},{"date":"2017-07-13","close":3147.0},{"date":"2017-07-14","close":2927.0},{"date":"2017-07-17","close":2932.0},{"date":"2017-07-18","close":2884.0},{"date":"2017-07-19","close":3028.0},{"date":"2017-07-20","close":3185.0},{"date":"2017-07-21","close":3178.0},{"date":"2017-07-24","close":3093.0},{"date":"2017-07-25","close":3061.0},{"date":"2017-07-26","close":3093.0},{"date":"2017-07-27","close":3109.0},{"date":"2017-07-28","close":3039.0},{"date":"2017-07-31","close":2965.0},{"date":"2017-08-01","close":3061.0},{"date":"2017-08-02","close":3237.0},{"date":"2017-08-03","close":3157.0},{"date":"2017-08-04","close":3168.0},{"date":"2017-08-07","close":3147.0},{"date":"2017-08-08","close":3104.0},{"date":"2017-08-09","close":2970.0},{"date":"2017-08-10","close":2906.0},{"date":"2017-08-11","close":2798.0},{"date":"2017-08-14","close":2826.0},{"date":"2017-08-16","close":2798.0},{"date":"2017-08-17","close":2927.0},{"date":"2017-08-18","close":2959.0},{"date":"2017-08-21","close":2906.0},{"date":"2017-08-22","close":2874.0},{"date":"2017-08-23","close":2809.0},{"date":"2017-08-24","close":2821.0},{"date":"2017-08-25","close":2836.0},{"date":"2017-08-28","close":2815.0},{"date":"2017-08-29","close":2788.0},{"date":"2017-08-30","close":2959.0},{"date":"2017-08-31","close":3007.0},{"date":"2017-09-01","close":3003.0},{"date":"2017-09-04","close":3099.0},{"date":"2017-09-05","close":3136.0},{"date":"2017-09-06","close":3119.0},{"date":"2017-09-07","close":3051.0},{"date":"2017-09-08","close":3034.0},{"date":"2017-09-11","close":2997.0},{"date":"2017-09-12","close":3018.0},{"date":"2017-09-13","close":2986.0},{"date":"2017-09-14","close":3157.0},{"date":"2017-09-15","close":3051.0},{"date":"2017-09-18","close":3023.0},{"date":"2017-09-19","close":3023.0},{"date":"2017-09-20","close":3061.0},{"date":"2017-09-21","close":2938.0},{"date":"2017-09-22","close":2836.0},{"date":"2017-09-25","close":2676.0},{"date":"2017-09-26","close":2660.0},{"date":"2017-09-27","close":2697.0},{"date":"2017-09-28","close":2687.0},{"date":"2017-09-29","close":2687.0},{"date":"2017-10-10","close":2609.0},{"date":"2017-10-11","close":2676.0},{"date":"2017-10-12","close":2692.0},{"date":"2017-10-13","close":2612.0},{"date":"2017-10-16","close":2510.0},{"date":"2017-10-17","close":2518.0},{"date":"2017-10-18","close":2443.0},{"date":"2017-10-19","close":2568.0},{"date":"2017-10-20","close":2585.0},{"date":"2017-10-23","close":2563.0},{"date":"2017-10-24","close":2623.0},{"date":"2017-10-25","close":2612.0},{"date":"2017-10-26","close":2627.0},{"date":"2017-10-27","close":2692.0},{"date":"2017-10-30","close":2676.0},{"date":"2017-10-31","close":2671.0},{"date":"2017-11-01","close":2649.0},{"date":"2017-11-02","close":2577.0},{"date":"2017-11-03","close":2598.0},{"date":"2017-11-06","close":2555.0},{"date":"2017-11-07","close":2568.0},{"date":"2017-11-08","close":2563.0},{"date":"2017-11-09","close":2713.0},{"date":"2017-11-10","close":2687.0},{"date":"2017-11-13","close":2681.0},{"date":"2017-11-14","close":2687.0},{"date":"2017-11-15","close":2566.0},{"date":"2017-11-16","close":2523.0},{"date":"2017-11-17","close":2515.0},{"date":"2017-11-20","close":2483.0},{"date":"2017-11-21","close":2449.0},{"date":"2017-11-22","close":2515.0},{"date":"2017-11-23","close":2623.0},{"date":"2017-11-24","close":2641.0},{"date":"2017-11-27","close":2574.0},{"date":"2017-11-28","close":2529.0},{"date":"2017-11-29","close":2499.0},{"date":"2017-11-30","close":2475.0},{"date":"2017-12-01","close":2515.0},{"date":"2017-12-04","close":2539.0},{"date":"2017-12-05","close":2557.0},{"date":"2017-12-06","close":2518.0},{"date":"2017-12-07","close":2480.0},{"date":"2017-12-08","close":2443.0},{"date":"2017-12-11","close":2477.0},{"date":"2017-12-12","close":2539.0},{"date":"2017-12-13","close":2574.0},{"date":"2017-12-14","close":2616.0},{"date":"2017-12-15","close":2580.0},{"date":"2017-12-18","close":2623.0},{"date":"2017-12-19","close":2585.0},{"date":"2017-12-20","close":2563.0},{"date":"2017-12-21","close":2515.0},{"date":"2017-12-22","close":2557.0},{"date":"2017-12-26","close":2557.0},{"date":"2017-12-27","close":2526.0},{"date":"2017-12-28","close":2531.0},{"date":"2018-01-02","close":2593.0},{"date":"2018-01-03","close":2560.0},{"date":"2018-01-04","close":2531.0},{"date":"2018-01-05","close":2515.0},{"date":"2018-01-08","close":2560.0},{"date":"2018-01-09","close":2603.0},{"date":"2018-01-10","close":2580.0},{"date":"2018-01-11","close":2515.0},{"date":"2018-01-12","close":2515.0},{"date":"2018-01-15","close":2469.0},{"date":"2018-01-16","close":2443.0},{"date":"2018-01-17","close":2469.0},{"date":"2018-01-18","close":2469.0},{"date":"2018-01-19","close":2497.0},{"date":"2018-01-22","close":2616.0},{"date":"2018-01-23","close":2623.0},{"date":"2018-01-24","close":2651.0},{"date":"2018-01-25","close":2836.0},{"date":"2018-01-26","close":2857.0},{"date":"2018-01-29","close":2857.0},{"date":"2018-01-30","close":2890.0},{"date":"2018-01-31","close":2917.0},{"date":"2018-02-01","close":2901.0},{"date":"2018-02-02","close":2761.0},{"date":"2018-02-05","close":2718.0},{"date":"2018-02-06","close":2657.0},{"date":"2018-02-07","close":2582.0},{"date":"2018-02-08","close":2616.0},{"date":"2018-02-09","close":2555.0},{"date":"2018-02-12","close":2553.0},{"date":"2018-02-13","close":2529.0},{"date":"2018-02-14","close":2520.0},{"date":"2018-02-19","close":2590.0},{"date":"2018-02-20","close":2582.0},{"date":"2018-02-21","close":2601.0},{"date":"2018-02-22","close":2560.0},{"date":"2018-02-23","close":2557.0},{"date":"2018-02-26","close":2507.0},{"date":"2018-02-27","close":2515.0},{"date":"2018-02-28","close":2504.0},{"date":"2018-03-02","close":2488.0},{"date":"2018-03-05","close":2441.0},{"date":"2018-03-06","close":2464.0},{"date":"2018-03-07","close":2449.0},{"date":"2018-03-08","close":2461.0},{"date":"2018-03-09","close":2497.0},{"date":"2018-03-12","close":2537.0},{"date":"2018-03-13","close":2537.0},{"date":"2018-03-14","close":2512.0},{"date":"2018-03-15","close":2512.0},{"date":"2018-03-16","close":2651.0},{"date":"2018-03-19","close":2676.0},{"date":"2018-03-20","close":2788.0},{"date":"2018-03-21","close":2863.0},{"date":"2018-03-22","close":2783.0},{"date":"2018-03-23","close":2676.0},{"date":"2018-03-26","close":2745.0},{"date":"2018-03-27","close":2740.0},{"date":"2018-03-28","close":2687.0},{"date":"2018-03-29","close":2676.0},{"date":"2018-03-30","close":2756.0},{"date":"2018-04-02","close":2745.0},{"date":"2018-04-03","close":2713.0},{"date":"2018-04-04","close":2713.0},{"date":"2018-04-05","close":2815.0},{"date":"2018-04-06","close":2788.0},{"date":"2018-04-09","close":2798.0},{"date":"2018-04-10","close":2777.0},{"date":"2018-04-11","close":2681.0},{"date":"2018-04-12","close":2687.0},{"date":"2018-04-13","close":2681.0},{"date":"2018-04-16","close":2668.0},{"date":"2018-04-17","close":2761.0},{"date":"2018-04-18","close":2756.0},{"date":"2018-04-19","close":2740.0},{"date":"2018-04-20","close":2821.0},{"date":"2018-04-23","close":2943.0},{"date":"2018-04-24","close":2863.0},{"date":"2018-04-25","close":2804.0},{"date":"2018-04-26","close":2809.0},{"date":"2018-04-27","close":2783.0},{"date":"2018-04-30","close":2702.0},{"date":"2018-05-02","close":2687.0},{"date":"2018-05-03","close":2681.0},{"date":"2018-05-04","close":2697.0},{"date":"2018-05-08","close":2662.0},{"date":"2018-05-09","close":2623.0},{"date":"2018-05-10","close":2623.0},{"date":"2018-05-11","close":2687.0},{"date":"2018-05-14","close":2654.0},{"date":"2018-05-15","close":2627.0},{"date":"2018-05-16","close":2547.0},{"date":"2018-05-17","close":2547.0},{"date":"2018-05-18","close":2563.0},{"date":"2018-05-21","close":2534.0},{"date":"2018-05-23","close":2534.0},{"date":"2018-05-24","close":2529.0},{"date":"2018-05-25","close":2472.0},{"date":"2018-05-28","close":2494.0},{"date":"2018-05-29","close":2461.0},{"date":"2018-05-30","close":2451.0},{"date":"2018-05-31","close":2461.0},{"date":"2018-06-01","close":2461.0},{"date":"2018-06-04","close":2459.0},{"date":"2018-06-05","close":2459.0},{"date":"2018-06-07","close":2456.0},{"date":"2018-06-08","close":2469.0},{"date":"2018-06-11","close":2449.0},{"date":"2018-06-12","close":2449.0},{"date":"2018-06-14","close":2338.0},{"date":"2018-06-15","close":2285.0},{"date":"2018-06-18","close":2211.0},{"date":"2018-06-19","close":2145.0},{"date":"2018-06-20","close":2141.0},{"date":"2018-06-21","close":2026.0},{"date":"2018-06-22","close":2028.0},{"date":"2018-06-25","close":2058.0},{"date":"2018-06-26","close":2044.0},{"date":"2018-06-27","close":2034.0},{"date":"2018-06-28","close":2028.0},{"date":"2018-06-29","close":2026.0},{"date":"2018-07-02","close":1966.0},{"date":"2018-07-03","close":1942.0},{"date":"2018-07-04","close":1956.0},{"date":"2018-07-05","close":1950.0},{"date":"2018-07-06","close":2004.0},{"date":"2018-07-09","close":2020.0},{"date":"2018-07-10","close":2050.0},{"date":"2018-07-11","close":2051.0},{"date":"2018-07-12","close":2026.0},{"date":"2018-07-13","close":2082.0},{"date":"2018-07-16","close":2085.0},{"date":"2018-07-17","close":2082.0},{"date":"2018-07-18","close":2051.0},{"date":"2018-07-19","close":2047.0},{"date":"2018-07-20","close":2058.0},{"date":"2018-07-23","close":1985.0},{"date":"2018-07-24","close":1961.0},{"date":"2018-07-25","close":1972.0},{"date":"2018-07-26","close":2017.0},{"date":"2018-07-27","close":2051.0},{"date":"2018-07-30","close":2051.0},{"date":"2018-07-31","close":2082.0},{"date":"2018-08-01","close":2103.0},{"date":"2018-08-02","close":2143.0},{"date":"2018-08-03","close":2183.0},{"date":"2018-08-06","close":2170.0},{"date":"2018-08-07","close":2167.0},{"date":"2018-08-08","close":2135.0},{"date":"2018-08-09","close":2132.0},{"date":"2018-08-10","close":2145.0},{"date":"2018-08-13","close":2066.0},{"date":"2018-08-14","close":2089.0},{"date":"2018-08-16","close":2060.0},{"date":"2018-08-17","close":2074.0},{"date":"2018-08-20","close":2068.0},{"date":"2018-08-21","close":2079.0},{"date":"2018-08-22","close":2082.0},{"date":"2018-08-23","close":2071.0},{"date":"2018-08-24","close":2071.0},{"date":"2018-08-27","close":2066.0},{"date":"2018-08-28","close":2050.0},{"date":"2018-08-29","close":2047.0},{"date":"2018-08-30","close":2066.0},{"date":"2018-08-31","close":2122.0},{"date":"2018-09-03","close":2120.0},{"date":"2018-09-04","close":2132.0},{"date":"2018-09-05","close":2130.0},{"date":"2018-09-06","close":2111.0},{"date":"2018-09-07","close":2106.0},{"date":"2018-09-10","close":2097.0},{"date":"2018-09-11","close":2087.0},{"date":"2018-09-12","close":2066.0},{"date":"2018-09-13","close":2066.0},{"date":"2018-09-14","close":2071.0},{"date":"2018-09-17","close":2044.0},{"date":"2018-09-18","close":2039.0},{"date":"2018-09-19","close":1988.0},{"date":"2018-09-20","close":1980.0},{"date":"2018-09-21","close":1970.0},{"date":"2018-09-27","close":1950.0},{"date":"2018-09-28","close":1950.0},{"date":"2018-10-01","close":1915.0},{"date":"2018-10-02","close":1924.0},{"date":"2018-10-04","close":1841.0},{"date":"2018-10-05","close":1734.0},{"date":"2018-10-08","close":1723.0},{"date":"2018-10-10","close":1606.0},{"date":"2018-10-11","close":1462.0},{"date":"2018-10-12","close":1445.0},{"date":"2018-10-15","close":1376.0},{"date":"2018-10-16","close":1395.0},{"date":"2018-10-17","close":1396.0},{"date":"2018-10-18","close":1370.0},{"date":"2018-10-19","close":1284.0},{"date":"2018-10-22","close":1325.0},{"date":"2018-10-23","close":1295.0},{"date":"2018-10-24","close":1271.0},{"date":"2018-10-25","close":1204.0},{"date":"2018-10-26","close":1138.0},{"date":"2018-10-29","close":1025.0},{"date":"2018-10-30","close":1006.0},{"date":"2018-10-31","close":1123.0},{"date":"2018-11-01","close":1102.0},{"date":"2018-11-02","close":1123.0},{"date":"2018-11-05","close":1110.0},{"date":"2018-11-06","close":1112.0},{"date":"2018-11-07","close":1263.0},{"date":"2018-11-08","close":1276.0},{"date":"2018-11-09","close":1252.0},{"date":"2018-11-12","close":1351.0},{"date":"2018-11-13","close":1319.0},{"date":"2018-11-14","close":1287.0},{"date":"2018-11-15","close":1287.0},{"date":"2018-11-16","close":1365.0},{"date":"2018-11-19","close":1351.0},{"date":"2018-11-20","close":1391.0},{"date":"2018-11-21","close":1351.0},{"date":"2018-11-22","close":1290.0},{"date":"2018-11-23","close":1260.0},{"date":"2018-11-26","close":1301.0},{"date":"2018-11-27","close":1301.0},{"date":"2018-11-28","close":1290.0},{"date":"2018-11-29","close":1365.0},{"date":"2018-11-30","close":1330.0},{"date":"2018-12-03","close":1365.0},{"date":"2018-12-04","close":1338.0},{"date":"2018-12-05","close":1258.0},{"date":"2018-12-06","close":1231.0},{"date":"2018-12-07","close":1246.0},{"date":"2018-12-10","close":1234.0},{"date":"2018-12-11","close":1231.0},{"date":"2018-12-12","close":1274.0},{"date":"2018-12-13","close":1309.0},{"date":"2018-12-14","close":1303.0},{"date":"2018-12-17","close":1279.0},{"date":"2018-12-18","close":1292.0},{"date":"2018-12-19","close":1335.0},{"date":"2018-12-20","close":1370.0},{"date":"2018-12-21","close":1386.0},{"date":"2018-12-24","close":1370.0},{"date":"2018-12-26","close":1365.0},{"date":"2018-12-27","close":1302.0},{"date":"2018-12-28","close":1330.0},{"date":"2019-01-02","close":1345.0},{"date":"2019-01-03","close":1333.0},{"date":"2019-01-04","close":1345.0},{"date":"2019-01-07","close":1413.0},{"date":"2019-01-08","close":1408.0},{"date":"2019-01-09","close":1510.0},{"date":"2019-01-10","close":1499.0},{"date":"2019-01-11","close":1561.0},{"date":"2019-01-14","close":1547.0},{"date":"2019-01-15","close":1542.0},{"date":"2019-01-16","close":1516.0},{"date":"2019-01-17","close":1535.0},{"date":"2019-01-18","close":1556.0},{"date":"2019-01-21","close":1604.0},{"date":"2019-01-22","close":1591.0},{"date":"2019-01-23","close":1579.0},{"date":"2019-01-24","close":1625.0},{"date":"2019-01-25","close":1641.0},{"date":"2019-01-28","close":1621.0},{"date":"2019-01-29","close":1581.0},{"date":"2019-01-30","close":1556.0},{"date":"2019-01-31","close":1550.0},{"date":"2019-02-01","close":1550.0},{"date":"2019-02-07","close":1527.0},{"date":"2019-02-08","close":1553.0},{"date":"2019-02-11","close":1673.0},{"date":"2019-02-12","close":1639.0},{"date":"2019-02-13","close":1650.0},{"date":"2019-02-14","close":1707.0},{"date":"2019-02-15","close":1693.0},{"date":"2019-02-18","close":1679.0},{"date":"2019-02-19","close":1656.0},{"date":"2019-02-20","close":1687.0},{"date":"2019-02-21","close":1710.0},{"date":"2019-02-22","close":1707.0},{"date":"2019-02-25","close":1662.0},{"date":"2019-02-26","close":1705.0},{"date":"2019-02-27","close":1695.0},{"date":"2019-02-28","close":1610.0},{"date":"2019-03-04","close":1621.0},{"date":"2019-03-05","close":1547.0},{"date":"2019-03-06","close":1561.0},{"date":"2019-03-07","close":1535.0},{"date":"2019-03-08","close":1573.0},{"date":"2019-03-11","close":1496.0},{"date":"2019-03-12","close":1505.0},{"date":"2019-03-13","close":1496.0},{"date":"2019-03-14","close":1539.0},{"date":"2019-03-15","close":1568.0},{"date":"2019-03-18","close":1598.0},{"date":"2019-03-19","close":1588.0},{"date":"2019-03-20","close":1542.0},{"date":"2019-03-21","close":1510.0},{"date":"2019-03-22","close":1507.0},{"date":"2019-03-25","close":1493.0},{"date":"2019-03-26","close":1499.0},{"date":"2019-03-27","close":1496.0},{"date":"2019-03-28","close":1459.0},{"date":"2019-03-29","close":1465.0},{"date":"2019-04-01","close":1490.0},{"date":"2019-04-02","close":1505.0},{"date":"2019-04-03","close":1502.0},{"date":"2019-04-04","close":1519.0},{"date":"2019-04-05","close":1522.0},{"date":"2019-04-08","close":1510.0},{"date":"2019-04-09","close":1507.0},{"date":"2019-04-10","close":1533.0},{"date":"2019-04-11","close":1547.0},{"date":"2019-04-12","close":1539.0},{"date":"2019-04-15","close":1547.0},{"date":"2019-04-16","close":1588.0},{"date":"2019-04-17","close":1598.0},{"date":"2019-04-18","close":1581.0},{"date":"2019-04-19","close":1596.0},{"date":"2019-04-22","close":1576.0},{"date":"2019-04-23","close":1558.0},{"date":"2019-04-24","close":1553.0},{"date":"2019-04-25","close":1535.0},{"date":"2019-04-26","close":1545.0},{"date":"2019-04-29","close":1533.0},{"date":"2019-04-30","close":1519.0},{"date":"2019-05-02","close":1513.0},{"date":"2019-05-03","close":1513.0},{"date":"2019-05-07","close":1505.0},{"date":"2019-05-08","close":1450.0},{"date":"2019-05-09","close":1376.0},{"date":"2019-05-10","close":1322.0},{"date":"2019-05-13","close":1322.0},{"date":"2019-05-14","close":1342.0},{"date":"2019-05-15","close":1387.0},{"date":"2019-05-16","close":1365.0},{"date":"2019-05-17","close":1353.0},{"date":"2019-05-20","close":1325.0},{"date":"2019-05-21","close":1353.0},{"date":"2019-05-22","close":1345.0},{"date":"2019-05-23","close":1307.0},{"date":"2019-05-24","close":1273.0},{"date":"2019-05-27","close":1264.0},{"date":"2019-05-28","close":1302.0},{"date":"2019-05-29","close":1284.0},{"date":"2019-05-30","close":1284.0},{"date":"2019-05-31","close":1353.0},{"date":"2019-06-03","close":1373.0},{"date":"2019-06-04","close":1391.0},{"date":"2019-06-05","close":1387.0},{"date":"2019-06-07","close":1405.0},{"date":"2019-06-10","close":1421.0},{"date":"2019-06-11","close":1419.0},{"date":"2019-06-12","close":1419.0},{"date":"2019-06-13","close":1410.0},{"date":"2019-06-14","close":1456.0},{"date":"2019-06-17","close":1456.0},{"date":"2019-06-18","close":1561.0},{"date":"2019-06-19","close":1607.0},{"date":"2019-06-20","close":1602.0},{"date":"2019-06-21","close":1584.0},{"date":"2019-06-24","close":1588.0},{"date":"2019-06-25","close":1621.0},{"date":"2019-06-26","close":1653.0},{"date":"2019-06-27","close":1682.0},{"date":"2019-06-28","close":1682.0},{"date":"2019-07-01","close":1699.0},{"date":"2019-07-02","close":1764.0},{"date":"2019-07-03","close":1798.0},{"date":"2019-07-04","close":1775.0},{"date":"2019-07-05","close":1736.0},{"date":"2019-07-08","close":1664.0},{"date":"2019-07-09","close":1667.0},{"date":"2019-07-10","close":1670.0},{"date":"2019-07-11","close":1667.0},{"date":"2019-07-12","close":1710.0},{"date":"2019-07-15","close":1699.0},{"date":"2019-07-16","close":1630.0},{"date":"2019-07-17","close":1568.0},{"date":"2019-07-18","close":1625.0},{"date":"2019-07-19","close":1699.0},{"date":"2019-07-22","close":1736.0},{"date":"2019-07-23","close":1725.0},{"date":"2019-07-24","close":1684.0},{"date":"2019-07-25","close":1656.0},{"date":"2019-07-26","close":1650.0},{"date":"2019-07-29","close":1581.0},{"date":"2019-07-30","close":1647.0},{"date":"2019-07-31","close":1650.0},{"date":"2019-08-01","close":1618.0},{"date":"2019-08-02","close":1613.0},{"date":"2019-08-05","close":1507.0},{"date":"2019-08-06","close":1447.0},{"date":"2019-08-07","close":1462.0},{"date":"2019-08-08","close":1482.0},{"date":"2019-08-09","close":1530.0},{"date":"2019-08-12","close":1530.0},{"date":"2019-08-13","close":1553.0},{"date":"2019-08-14","close":1598.0},{"date":"2019-08-16","close":1604.0},{"date":"2019-08-19","close":1593.0},{"date":"2019-08-20","close":1673.0},{"date":"2019-08-21","close":1670.0},{"date":"2019-08-22","close":1725.0},{"date":"2019-08-23","close":1707.0},{"date":"2019-08-26","close":1707.0},{"date":"2019-08-27","close":1764.0},{"date":"2019-08-28","close":1778.0},{"date":"2019-08-29","close":1804.0},{"date":"2019-08-30","close":1755.0},{"date":"2019-09-02","close":1836.0},{"date":"2019-09-03","close":1821.0},{"date":"2019-09-04","close":1830.0},{"date":"2019-09-05","close":1793.0},{"date":"2019-09-06","close":1753.0},{"date":"2019-09-09","close":1748.0},{"date":"2019-09-10","close":1739.0},{"date":"2019-09-11","close":1801.0},{"date":"2019-09-16","close":1821.0},{"date":"2019-09-17","close":1839.0},{"date":"2019-09-18","close":1873.0},{"date":"2019-09-19","close":1867.0},{"date":"2019-09-20","close":1907.0},{"date":"2019-09-23","close":1887.0},{"date":"2019-09-24","close":1907.0},{"date":"2019-09-25","close":1859.0},{"date":"2019-09-26","close":1876.0},{"date":"2019-09-27","close":1884.0},{"date":"2019-09-30","close":1896.0},{"date":"2019-10-01","close":1927.0},{"date":"2019-10-02","close":2007.0},{"date":"2019-10-04","close":2010.0},{"date":"2019-10-07","close":2016.0},{"date":"2019-10-08","close":2033.0},{"date":"2019-10-10","close":2121.0},{"date":"2019-10-11","close":2109.0},{"date":"2019-10-14","close":2107.0},{"date":"2019-10-15","close":2115.0},{"date":"2019-10-16","close":2198.0},{"date":"2019-10-17","close":2267.0},{"date":"2019-10-18","close":2304.0},{"date":"2019-10-21","close":2370.0},{"date":"2019-10-22","close":2375.0},{"date":"2019-10-23","close":2373.0},{"date":"2019-10-24","close":2427.0},{"date":"2019-10-25","close":2444.0},{"date":"2019-10-28","close":2466.0},{"date":"2019-10-29","close":2655.0},{"date":"2019-10-30","close":2671.0},{"date":"2019-10-31","close":2555.0},{"date":"2019-11-01","close":2487.0},{"date":"2019-11-04","close":2393.0},{"date":"2019-11-05","close":2416.0},{"date":"2019-11-06","close":2475.0},{"date":"2019-11-07","close":2418.0},{"date":"2019-11-08","close":2455.0},{"date":"2019-11-11","close":2430.0},{"date":"2019-11-12","close":2501.0},{"date":"2019-11-13","close":2464.0},{"date":"2019-11-14","close":2455.0},{"date":"2019-11-15","close":2438.0},{"date":"2019-11-18","close":2430.0},{"date":"2019-11-19","close":2432.0},{"date":"2019-11-20","close":2507.0},{"date":"2019-11-21","close":2427.0},{"date":"2019-11-22","close":2416.0},{"date":"2019-11-25","close":2466.0},{"date":"2019-11-26","close":2535.0},{"date":"2019-11-27","close":2598.0},{"date":"2019-11-28","close":2618.0},{"date":"2019-11-29","close":2592.0},{"date":"2019-12-02","close":2515.0},{"date":"2019-12-03","close":2501.0},{"date":"2019-12-04","close":2404.0},{"date":"2019-12-05","close":2421.0},{"date":"2019-12-06","close":2418.0},{"date":"2019-12-09","close":2449.0},{"date":"2019-12-10","close":2455.0},{"date":"2019-12-11","close":2455.0},{"date":"2019-12-12","close":2509.0},{"date":"2019-12-13","close":2521.0},{"date":"2019-12-16","close":2481.0},{"date":"2019-12-17","close":2446.0},{"date":"2019-12-18","close":2421.0},{"date":"2019-12-19","close":2435.0},{"date":"2019-12-20","close":2435.0},{"date":"2019-12-23","close":2390.0},{"date":"2019-12-24","close":2301.0},{"date":"2019-12-26","close":2401.0},{"date":"2019-12-27","close":2386.0},{"date":"2019-12-30","close":2375.0},{"date":"2020-01-02","close":2367.0},{"date":"2020-01-03","close":2363.0},{"date":"2020-01-06","close":2304.0},{"date":"2020-01-07","close":2381.0},{"date":"2020-01-08","close":2210.0},{"date":"2020-01-09","close":2321.0},{"date":"2020-01-10","close":2381.0},{"date":"2020-01-13","close":2386.0},{"date":"2020-01-14","close":2355.0},{"date":"2020-01-15","close":2449.0},{"date":"2020-01-16","close":2446.0},{"date":"2020-01-17","close":2427.0},{"date":"2020-01-20","close":2393.0},{"date":"2020-01-21","close":2412.0},{"date":"2020-01-22","close":2409.0},{"date":"2020-01-23","close":2449.0},{"date":"2020-01-28","close":2338.0},{"date":"2020-01-29","close":2344.0},{"date":"2020-01-30","close":2312.0},{"date":"2020-01-31","close":2332.0},{"date":"2020-02-03","close":2370.0},{"date":"2020-02-04","close":2407.0},{"date":"2020-02-05","close":2421.0},{"date":"2020-02-06","close":2423.0},{"date":"2020-02-07","close":2395.0},{"date":"2020-02-10","close":2401.0},{"date":"2020-02-11","close":2464.0},{"date":"2020-02-12","close":2478.0},{"date":"2020-02-13","close":2678.0},{"date":"2020-02-14","close":2929.0},{"date":"2020-02-17","close":2980.0},{"date":"2020-02-18","close":2975.0},{"date":"2020-02-19","close":3049.0},{"date":"2020-02-20","close":2980.0},{"date":"2020-02-21","close":2866.0},{"date":"2020-02-24","close":2894.0},{"date":"2020-02-25","close":2894.0},{"date":"2020-02-26","close":2878.0},{"date":"2020-02-27","close":2821.0},{"date":"2020-02-28","close":2671.0},{"date":"2020-03-02","close":2613.0},{"date":"2020-03-03","close":2638.0},{"date":"2020-03-04","close":2626.0},{"date":"2020-03-05","close":2683.0},{"date":"2020-03-06","close":2606.0},{"date":"2020-03-09","close":2521.0},{"date":"2020-03-10","close":2557.0},{"date":"2020-03-11","close":2481.0},{"date":"2020-03-12","close":2304.0},{"date":"2020-03-13","close":2279.0},{"date":"2020-03-16","close":2109.0},{"date":"2020-03-17","close":2141.0},{"date":"2020-03-18","close":1884.0},{"date":"2020-03-19","close":1359.0},{"date":"2020-03-20","close":1610.0},{"date":"2020-03-23","close":1535.0},{"date":"2020-03-24","close":1639.0},{"date":"2020-03-25","close":1804.0},{"date":"2020-03-26","close":1955.0},{"date":"2020-03-27","close":2082.0},{"date":"2020-03-30","close":2119.0},{"date":"2020-03-31","close":2315.0},{"date":"2020-04-01","close":2258.0},{"date":"2020-04-02","close":2341.0},{"date":"2020-04-03","close":2367.0},{"date":"2020-04-06","close":2412.0},{"date":"2020-04-07","close":2464.0},{"date":"2020-04-08","close":2557.0},{"date":"2020-04-09","close":2683.0},{"date":"2020-04-10","close":2809.0},{"date":"2020-04-13","close":2729.0},{"date":"2020-04-14","close":2800.0},{"date":"2020-04-16","close":2780.0},{"date":"2020-04-17","close":2809.0},{"date":"2020-04-20","close":2823.0},{"date":"2020-04-21","close":2743.0},{"date":"2020-04-22","close":2729.0},{"date":"2020-04-23","close":2849.0},{"date":"2020-04-24","close":2826.0},{"date":"2020-04-27","close":2809.0},{"date":"2020-04-28","close":2852.0},{"date":"2020-04-29","close":2838.0},{"date":"2020-05-04","close":2826.0},{"date":"2020-05-06","close":2878.0},{"date":"2020-05-07","close":2567.0},{"date":"2020-05-08","close":2572.0},{"date":"2020-05-11","close":2569.0},{"date":"2020-05-12","close":2507.0},{"date":"2020-05-13","close":2512.0},{"date":"2020-05-14","close":2569.0},{"date":"2020-05-15","close":2615.0},{"date":"2020-05-18","close":2715.0},{"date":"2020-05-19","close":2800.0},{"date":"2020-05-20","close":2855.0},{"date":"2020-05-21","close":2929.0},{"date":"2020-05-22","close":2798.0},{"date":"2020-05-25","close":2878.0},{"date":"2020-05-26","close":2872.0},{"date":"2020-05-27","close":2855.0},{"date":"2020-05-28","close":3015.0},{"date":"2020-05-29","close":2712.0},{"date":"2020-06-01","close":2683.0},{"date":"2020-06-02","close":2727.0},{"date":"2020-06-03","close":2750.0},{"date":"2020-06-04","close":2698.0},{"date":"2020-06-05","close":2646.0},{"date":"2020-06-08","close":2641.0},{"date":"2020-06-09","close":2652.0},{"date":"2020-06-10","close":2613.0},{"date":"2020-06-11","close":2583.0},{"date":"2020-06-12","close":2472.0},{"date":"2020-06-15","close":2238.0},{"date":"2020-06-16","close":2312.0},{"date":"2020-06-17","close":2393.0},{"date":"2020-06-18","close":2393.0},{"date":"2020-06-19","close":2347.0},{"date":"2020-06-22","close":2267.0},{"date":"2020-06-23","close":2287.0},{"date":"2020-06-24","close":2267.0},{"date":"2020-06-25","close":2284.0},{"date":"2020-06-26","close":2246.0},{"date":"2020-06-29","close":2189.0},{"date":"2020-06-30","close":2284.0},{"date":"2020-07-01","close":2170.0},{"date":"2020-07-02","close":2173.0},{"date":"2020-07-03","close":2312.0},{"date":"2020-07-06","close":2304.0},{"date":"2020-07-07","close":2321.0},{"date":"2020-07-08","close":2312.0},{"date":"2020-07-09","close":2304.0},{"date":"2020-07-10","close":2289.0},{"date":"2020-07-13","close":2267.0},{"date":"2020-07-14","close":2201.0},{"date":"2020-07-15","close":2212.0},{"date":"2020-07-16","close":2193.0},{"date":"2020-07-17","close":2210.0},{"date":"2020-07-20","close":2284.0},{"date":"2020-07-21","close":2223.0},{"date":"2020-07-22","close":2181.0},{"date":"2020-07-23","close":2115.0},{"date":"2020-07-24","close":2161.0},{"date":"2020-07-27","close":2153.0},{"date":"2020-07-28","close":2112.0},{"date":"2020-07-29","close":2050.0},{"date":"2020-07-30","close":2050.0},{"date":"2020-07-31","close":2055.0},{"date":"2020-08-03","close":2084.0},{"date":"2020-08-04","close":2112.0},{"date":"2020-08-05","close":2115.0},{"date":"2020-08-06","close":2135.0},{"date":"2020-08-07","close":2112.0},{"date":"2020-08-10","close":2138.0},{"date":"2020-08-11","close":2144.0},{"date":"2020-08-12","close":2144.0},{"date":"2020-08-13","close":2218.0},{"date":"2020-08-14","close":2244.0},{"date":"2020-08-18","close":2321.0},{"date":"2020-08-19","close":2596.8914},{"date":"2020-08-20","close":2516.4714},{"date":"2020-08-21","close":2459.5073},{"date":"2020-08-24","close":2345.5791},{"date":"2020-08-25","close":2382.4382},{"date":"2020-08-26","close":2409.2449},{"date":"2020-08-27","close":2472.9106},{"date":"2020-08-28","close":2613.6455},{"date":"2020-08-31","close":2616.9963},{"date":"2020-09-01","close":2623.698},{"date":"2020-09-02","close":2724.2227},{"date":"2020-09-03","close":2647.1536},{"date":"2020-09-04","close":2637.1013},{"date":"2020-09-07","close":2610.2947},{"date":"2020-09-08","close":2590.1897},{"date":"2020-09-09","close":2415.9465},{"date":"2020-09-10","close":2402.5432},{"date":"2020-09-11","close":2482.9631},{"date":"2020-09-14","close":2442.7532},{"date":"2020-09-15","close":2519.8223},{"date":"2020-09-16","close":2590.1897},{"date":"2020-09-17","close":2576.7864},{"date":"2020-09-18","close":2543.2781},{"date":"2020-09-21","close":2432.7007},{"date":"2020-09-22","close":2322.1235},{"date":"2020-09-23","close":2258.4578},{"date":"2020-09-24","close":2355.6316},{"date":"2020-09-25","close":2315.4219},{"date":"2020-09-28","close":2385.7891},{"date":"2020-09-29","close":2365.6841},{"date":"2020-10-05","close":2308.7202},{"date":"2020-10-06","close":2322.1235},{"date":"2020-10-07","close":2667.2585},{"date":"2020-10-08","close":2895.115},{"date":"2020-10-12","close":2854.905},{"date":"2020-10-13","close":2888.4133},{"date":"2020-10-14","close":2875.01},{"date":"2020-10-15","close":2627.0488},{"date":"2020-10-16","close":2405.894},{"date":"2020-10-19","close":2352.2808},{"date":"2020-10-20","close":2064.1096},{"date":"2020-10-21","close":2191.4412},{"date":"2020-10-22","close":2238.3528},{"date":"2020-10-23","close":2224.9495},{"date":"2020-10-26","close":2167.9854},{"date":"2020-10-27","close":2144.5295},{"date":"2020-10-28","close":2161.2837},{"date":"2020-10-29","close":2107.6704},{"date":"2020-10-30","close":2037.3031},{"date":"2020-11-02","close":2037.3031},{"date":"2020-11-03","close":2094.2671},{"date":"2020-11-04","close":2057.408},{"date":"2020-11-05","close":2087.5654},{"date":"2020-11-06","close":2067.4604},{"date":"2020-11-09","close":2064.1096},{"date":"2020-11-10","close":2164.6345},{"date":"2020-11-11","close":2178.0378},{"date":"2020-11-12","close":2137.8279},{"date":"2020-11-13","close":2134.4771},{"date":"2020-11-16","close":2151.2312},{"date":"2020-11-17","close":2228.3003},{"date":"2020-11-18","close":2288.6152},{"date":"2020-11-19","close":2291.9661},{"date":"2020-11-20","close":2258.4578},{"date":"2020-11-23","close":2221.5986},{"date":"2020-11-24","close":2362.3333},{"date":"2020-11-25","close":2318.7727},{"date":"2020-11-26","close":2325.4744},{"date":"2020-11-27","close":2419.2974},{"date":"2020-11-30","close":2442.7532},{"date":"2020-12-01","close":2456.1565},{"date":"2020-12-02","close":2442.7532},{"date":"2020-12-03","close":2603.593},{"date":"2020-12-04","close":2680.6619},{"date":"2020-12-07","close":2613.6455},{"date":"2020-12-08","close":2600.2422},{"date":"2020-12-09","close":2620.3472},{"date":"2020-12-10","close":2620.3472},{"date":"2020-12-11","close":2570.0847},{"date":"2020-12-14","close":2493.0156},{"date":"2020-12-15","close":2499.7173},{"date":"2020-12-16","close":2486.314},{"date":"2020-12-17","close":2503.0681},{"date":"2020-12-18","close":2539.9272},{"date":"2020-12-21","close":2476.2615},{"date":"2020-12-22","close":2372.3857},{"date":"2020-12-23","close":2382.4382},{"date":"2020-12-24","close":2419.2974},{"date":"2020-12-28","close":2385.7891},{"date":"2020-12-29","close":2539.9272},{"date":"2020-12-30","close":2580.1372},{"date":"2021-01-04","close":2623.698},{"date":"2021-01-05","close":2647.1536},{"date":"2021-01-06","close":2610.2947},{"date":"2021-01-07","close":2677.311},{"date":"2021-01-08","close":2767.7834},{"date":"2021-01-11","close":2908.5183},{"date":"2021-01-12","close":2881.7117},{"date":"2021-01-13","close":2834.8},{"date":"2021-01-14","close":2814.6951},{"date":"2021-01-15","close":2757.731},{"date":"2021-01-18","close":2620.3472},{"date":"2021-01-19","close":2751.0293},{"date":"2021-01-20","close":2757.731},{"date":"2021-01-21","close":2764.4326},{"date":"2021-01-22","close":2811.3442},{"date":"2021-01-25","close":2942.0266},{"date":"2021-01-26","close":3122.9712},{"date":"2021-01-27","close":2972.1838},{"date":"2021-01-28","close":2968.833},{"date":"2021-01-29","close":2875.01},{"date":"2021-02-01","close":2590.1897},{"date":"2021-02-02","close":2613.6455},{"date":"2021-02-03","close":2710.8193},{"date":"2021-02-04","close":2714.1702},{"date":"2021-02-05","close":2670.6094},{"date":"2021-02-08","close":2730.9243},{"date":"2021-02-09","close":2707.4685},{"date":"2021-02-10","close":2707.4685},{"date":"2021-02-15","close":2730.9243},{"date":"2021-02-16","close":2771.1343},{"date":"2021-02-17","close":2771.1343},{"date":"2021-02-18","close":2814.6951},{"date":"2021-02-19","close":2928.6233},{"date":"2021-02-22","close":2918.5708},{"date":"2021-02-23","close":2982.2363},{"date":"2021-02-24","close":2858.2559},{"date":"2021-02-25","close":2821.3967},{"date":"2021-02-26","close":2761.0818},{"date":"2021-03-02","close":2747.6785},{"date":"2021-03-03","close":2814.6951},{"date":"2021-03-04","close":2848.2034},{"date":"2021-03-05","close":2821.3967},{"date":"2021-03-08","close":2747.6785},{"date":"2021-03-09","close":2751.0293},{"date":"2021-03-10","close":2720.8718},{"date":"2021-03-11","close":2724.2227},{"date":"2021-03-12","close":2751.0293},{"date":"2021-03-15","close":2754.3801},{"date":"2021-03-16","close":2784.5376},{"date":"2021-03-17","close":2747.6785},{"date":"2021-03-18","close":2761.0818},{"date":"2021-03-19","close":2761.0818},{"date":"2021-03-22","close":2754.3801},{"date":"2021-03-23","close":2754.3801},{"date":"2021-03-24","close":2740.9768},{"date":"2021-03-25","close":2740.9768},{"date":"2021-03-26","close":2707.4685},{"date":"2021-03-29","close":2623.698},{"date":"2021-03-30","close":2704.1177},{"date":"2021-03-31","close":2680.6619},{"date":"2021-04-01","close":2603.593},{"date":"2021-04-02","close":2553.3306},{"date":"2021-04-05","close":2596.8914},{"date":"2021-04-06","close":2627.0488},{"date":"2021-04-07","close":2590.1897},{"date":"2021-04-08","close":2536.5764},{"date":"2021-04-09","close":2546.6289},{"date":"2021-04-12","close":2493.0156},{"date":"2021-04-13","close":2493.0156},{"date":"2021-04-14","close":2449.4548},{"date":"2021-04-15","close":2452.8057},{"date":"2021-04-16","close":2405.894},{"date":"2021-04-19","close":2372.3857},{"date":"2021-04-20","close":2536.5764},{"date":"2021-04-21","close":2506.4189},{"date":"2021-04-22","close":2543.2781},{"date":"2021-04-23","close":2526.5239},{"date":"2021-04-26","close":2536.5764},{"date":"2021-04-27","close":2543.2781},{"date":"2021-04-28","close":2513.1206},{"date":"2021-04-29","close":2476.2615},{"date":"2021-04-30","close":2456.1565},{"date":"2021-05-03","close":2429.3499},{"date":"2021-05-04","close":2412.5957},{"date":"2021-05-06","close":2436.0515},{"date":"2021-05-07","close":2412.5957},{"date":"2021-05-10","close":2415.9465},{"date":"2021-05-11","close":2389.1399},{"date":"2021-05-12","close":2328.825},{"date":"2021-05-13","close":2362.3333},{"date":"2021-05-14","close":2449.4548},{"date":"2021-05-17","close":2425.999},{"date":"2021-05-18","close":2402.5432},{"date":"2021-05-20","close":2392.4907},{"date":"2021-05-21","close":2385.7891},{"date":"2021-05-24","close":2375.7366},{"date":"2021-05-25","close":2385.7891},{"date":"2021-05-26","close":2392.4907},{"date":"2021-05-27","close":2369.0349},{"date":"2021-05-28","close":2385.7891},{"date":"2021-05-31","close":2382.4382},{"date":"2021-06-01","close":2456.1565},{"date":"2021-06-02","close":2446.104},{"date":"2021-06-03","close":2503.0681},{"date":"2021-06-04","close":2519.8223},{"date":"2021-06-07","close":2556.6814},{"date":"2021-06-08","close":2590.1897},{"date":"2021-06-09","close":2549.9797},{"date":"2021-06-10","close":2553.3306},{"date":"2021-06-11","close":2657.2061},{"date":"2021-06-14","close":2653.8552},{"date":"2021-06-15","close":2606.9438},{"date":"2021-06-16","close":2549.9797},{"date":"2021-06-17","close":2553.3306},{"date":"2021-06-18","close":2539.9272},{"date":"2021-06-21","close":2523.1731},{"date":"2021-06-22","close":2543.2781},{"date":"2021-06-23","close":2539.9272},{"date":"2021-06-24","close":2519.8223},{"date":"2021-06-25","close":2526.5239},{"date":"2021-06-28","close":2509.7698},{"date":"2021-06-29","close":2513.1206},{"date":"2021-06-30","close":2513.1206},{"date":"2021-07-01","close":2533.2256},{"date":"2021-07-02","close":2576.7864},{"date":"2021-07-05","close":2556.6814},{"date":"2021-07-06","close":2566.7339},{"date":"2021-07-07","close":2533.2256},{"date":"2021-07-08","close":2479.6123},{"date":"2021-07-09","close":2486.314},{"date":"2021-07-12","close":2449.4548},{"date":"2021-07-13","close":2459.5073},{"date":"2021-07-14","close":2456.1565},{"date":"2021-07-15","close":2442.7532},{"date":"2021-07-16","close":2442.7532},{"date":"2021-07-19","close":2402.5432},{"date":"2021-07-20","close":2389.1399},{"date":"2021-07-21","close":2355.6316},{"date":"2021-07-22","close":2389.1399},{"date":"2021-07-23","close":2385.7891},{"date":"2021-07-26","close":2358.9824},{"date":"2021-07-27","close":2365.6841},{"date":"2021-07-28","close":2335.5266},{"date":"2021-07-29","close":2335.5266},{"date":"2021-07-30","close":2318.7727},{"date":"2021-08-02","close":2315.4219},{"date":"2021-08-03","close":2308.7202},{"date":"2021-08-04","close":2328.825},{"date":"2021-08-05","close":2332.1758},{"date":"2021-08-06","close":2332.1758},{"date":"2021-08-09","close":2322.1235},{"date":"2021-08-10","close":2322.1235},{"date":"2021-08-11","close":2302.0186},{"date":"2021-08-12","close":2285.2644},{"date":"2021-08-13","close":2298.6677},{"date":"2021-08-17","close":2208.1953},{"date":"2021-08-18","close":2228.3003},{"date":"2021-08-19","close":2181.3887},{"date":"2021-08-20","close":2057.408},{"date":"2021-08-23","close":2107.6704},{"date":"2021-08-24","close":2345.5791},{"date":"2021-08-25","close":2342.2283},{"date":"2021-08-26","close":2342.2283},{"date":"2021-08-27","close":2345.5791},{"date":"2021-08-30","close":2372.3857},{"date":"2021-08-31","close":2348.9299},{"date":"2021-09-01","close":2352.2808},{"date":"2021-09-02","close":2312.071},{"date":"2021-09-03","close":2308.7202},{"date":"2021-09-06","close":2318.7727},{"date":"2021-09-07","close":2312.071},{"date":"2021-09-08","close":2281.9136},{"date":"2021-09-09","close":2268.5103},{"date":"2021-09-10","close":2265.1594},{"date":"2021-09-13","close":2211.5461},{"date":"2021-09-14","close":2191.4412},{"date":"2021-09-15","close":2194.792},{"date":"2021-09-16","close":2208.1953},{"date":"2021-09-17","close":2198.1428},{"date":"2021-09-23","close":2174.687},{"date":"2021-09-24","close":2188.0903},{"date":"2021-09-27","close":2184.7395},{"date":"2021-09-28","close":2137.8279},{"date":"2021-09-29","close":2124.4246},{"date":"2021-09-30","close":2171.3362},{"date":"2021-10-01","close":2111.0212},{"date":"2021-10-05","close":2074.1621},{"date":"2021-10-06","close":2121.0737},{"date":"2021-10-07","close":2097.6179},{"date":"2021-10-08","close":2151.2312},{"date":"2021-10-12","close":2087.5654},{"date":"2021-10-13","close":2131.1262},{"date":"2021-10-14","close":2228.3003},{"date":"2021-10-15","close":2255.1069},{"date":"2021-10-18","close":2235.002},{"date":"2021-10-19","close":2258.4578},{"date":"2021-10-20","close":2231.6511},{"date":"2021-10-21","close":2211.5461},{"date":"2021-10-22","close":2208.1953},{"date":"2021-10-25","close":2211.5461},{"date":"2021-10-26","close":2281.9136},{"date":"2021-10-27","close":2258.4578},{"date":"2021-10-28","close":2245.0544},{"date":"2021-10-29","close":2238.3528},{"date":"2021-11-01","close":2218.2478},{"date":"2021-11-02","close":2261.8086},{"date":"2021-11-03","close":2235.002},{"date":"2021-11-04","close":2231.6511},{"date":"2021-11-05","close":2278.5627},{"date":"2021-11-08","close":2275.2119},{"date":"2021-11-09","close":2318.7727},{"date":"2021-11-10","close":2429.3499},{"date":"2021-11-11","close":2415.9465},{"date":"2021-11-12","close":2425.999},{"date":"2021-11-15","close":2405.894},{"date":"2021-11-16","close":2405.894},{"date":"2021-11-17","close":2469.5598},{"date":"2021-11-18","close":2429.3499},{"date":"2021-11-19","close":2496.3665},{"date":"2021-11-22","close":2556.6814},{"date":"2021-11-23","close":2533.2256},{"date":"2021-11-24","close":2539.9272},{"date":"2021-11-25","close":2503.0681},{"date":"2021-11-26","close":2419.2974},{"date":"2021-11-29","close":2358.9824},{"date":"2021-11-30","close":2281.9136},{"date":"2021-12-01","close":2328.825},{"date":"2021-12-02","close":2392.4907},{"date":"2021-12-03","close":2419.2974},{"date":"2021-12-06","close":2425.999},{"date":"2021-12-07","close":2432.7007},{"date":"2021-12-08","close":2419.2974},{"date":"2021-12-09","close":2425.999},{"date":"2021-12-10","close":2412.5957},{"date":"2021-12-13","close":2425.999},{"date":"2021-12-14","close":2395.8416},{"date":"2021-12-15","close":2369.0349},{"date":"2021-12-16","close":2345.5791},{"date":"2021-12-17","close":2352.2808},{"date":"2021-12-20","close":2302.0186},{"date":"2021-12-21","close":2298.6677},{"date":"2021-12-22","close":2278.5627},{"date":"2021-12-23","close":2295.3169},{"date":"2021-12-24","close":2345.5791},{"date":"2021-12-27","close":2328.825},{"date":"2021-12-28","close":2355.6316},{"date":"2021-12-29","close":2422.6482},{"date":"2021-12-30","close":2439.4023},{"date":"2022-01-03","close":2487.0},{"date":"2022-01-04","close":2459.5073},{"date":"2022-01-05","close":2439.4023},{"date":"2022-01-06","close":2412.5957},{"date":"2022-01-07","close":2442.7532},{"date":"2022-01-10","close":2375.7366},{"date":"2022-01-11","close":2355.6316},{"date":"2022-01-12","close":2392.4907},{"date":"2022-01-13","close":2399.1924},{"date":"2022-01-14","close":2345.5791},{"date":"2022-01-17","close":2278.5627},{"date":"2022-01-18","close":2281.9136},{"date":"2022-01-19","close":2278.5627},{"date":"2022-01-20","close":2312.071},{"date":"2022-01-21","close":2298.6677},{"date":"2022-01-24","close":2228.3003},{"date":"2022-01-25","close":2191.4412},{"date":"2022-01-26","close":2191.4412},{"date":"2022-01-27","close":2077.5129},{"date":"2022-01-28","close":2154.582},{"date":"2022-02-03","close":2204.8445},{"date":"2022-02-04","close":2221.5986},{"date":"2022-02-07","close":2204.8445},{"date":"2022-02-08","close":2204.8445},{"date":"2022-02-09","close":2204.8445},{"date":"2022-02-10","close":2191.4412},{"date":"2022-02-11","close":2188.0903},{"date":"2022-02-14","close":2094.2671},{"date":"2022-02-15","close":2084.2146},{"date":"2022-02-16","close":2151.2312},{"date":"2022-02-17","close":2161.2837},{"date":"2022-02-18","close":2188.0903},{"date":"2022-02-21","close":2188.0903},{"date":"2022-02-22","close":2139.0},{"date":"2022-02-23","close":2188.0903},{"date":"2022-02-24","close":2064.1096},{"date":"2022-02-25","close":2094.2671},{"date":"2022-02-28","close":2094.2671},{"date":"2022-03-02","close":2117.7229},{"date":"2022-03-03","close":2181.3887},{"date":"2022-03-04","close":2181.3887},{"date":"2022-03-07","close":2174.687},{"date":"2022-03-08","close":2164.6345},{"date":"2022-03-10","close":2164.6345},{"date":"2022-03-11","close":2231.6511},{"date":"2022-03-14","close":2231.6511},{"date":"2022-03-15","close":2231.6511},{"date":"2022-03-16","close":2271.8611},{"date":"2022-03-17","close":2271.8611},{"date":"2022-03-18","close":2298.6677},{"date":"2022-03-21","close":2298.6677},{"date":"2022-03-22","close":2261.8086},{"date":"2022-03-23","close":2238.3528},{"date":"2022-03-24","close":2238.3528},{"date":"2022-03-25","close":2245.0544},{"date":"2022-03-28","close":2238.3528},{"date":"2022-03-29","close":2275.2119},{"date":"2022-03-30","close":2281.9136},{"date":"2022-03-31","close":2288.6152},{"date":"2022-04-01","close":2278.5627},{"date":"2022-04-04","close":2271.8611},{"date":"2022-04-05","close":2255.1069},{"date":"2022-04-06","close":2248.4053},{"date":"2022-04-07","close":2325.4744},{"date":"2022-04-08","close":2288.6152},{"date":"2022-04-11","close":2291.9661},{"date":"2022-04-12","close":2345.5791},{"date":"2022-04-13","close":2422.6482},{"date":"2022-04-14","close":2425.999},{"date":"2022-04-15","close":2449.4548},{"date":"2022-04-18","close":2429.3499},{"date":"2022-04-19","close":2389.1399},{"date":"2022-04-20","close":2375.7366},{"date":"2022-04-21","close":2369.0349},{"date":"2022-04-22","close":2385.7891},{"date":"2022-04-25","close":2342.2283},{"date":"2022-04-26","close":2348.9299},{"date":"2022-04-27","close":2318.7727},{"date":"2022-04-28","close":2318.7727},{"date":"2022-04-29","close":2338.8774},{"date":"2022-05-02","close":2375.7366},{"date":"2022-05-03","close":2362.3333},{"date":"2022-05-04","close":2395.8416},{"date":"2022-05-06","close":2379.0874},{"date":"2022-05-09","close":2348.0},{"date":"2022-05-10","close":2372.3857},{"date":"2022-05-11","close":2369.0349},{"date":"2022-05-12","close":2338.8774},{"date":"2022-05-13","close":2365.6841},{"date":"2022-05-16","close":2342.2283},{"date":"2022-05-17","close":2332.1758},{"date":"2022-05-18","close":2325.4744},{"date":"2022-05-19","close":2291.9661},{"date":"2022-05-20","close":2332.1758},{"date":"2022-05-23","close":2335.5266},{"date":"2022-05-24","close":2302.0186},{"date":"2022-05-25","close":2305.3694},{"date":"2022-05-26","close":2328.825},{"date":"2022-05-27","close":2332.1758},{"date":"2022-05-30","close":2369.0349},{"date":"2022-05-31","close":2369.0349},{"date":"2022-06-02","close":2335.5266},{"date":"2022-06-03","close":2318.7727},{"date":"2022-06-07","close":2275.2119},{"date":"2022-06-08","close":2265.1594},{"date":"2022-06-09","close":2275.2119},{"date":"2022-06-10","close":2258.4578},{"date":"2022-06-13","close":2154.582},{"date":"2022-06-14","close":2194.792},{"date":"2022-06-15","close":2121.0737},{"date":"2022-06-16","close":2114.3721},{"date":"2022-06-17","close":2104.3196},{"date":"2022-06-20","close":2027.2506},{"date":"2022-06-21","close":2037.3031},{"date":"2022-06-22","close":2007.1456},{"date":"2022-06-23","close":1896.5684},{"date":"2022-06-24","close":1960.234},{"date":"2022-06-27","close":2020.549},{"date":"2022-06-28","close":2000.444},{"date":"2022-06-29","close":1983.6898},{"date":"2022-06-30","close":1936.7783},{"date":"2022-07-01","close":1899.9192},{"date":"2022-07-04","close":1853.0076},{"date":"2022-07-05","close":1909.9717},{"date":"2022-07-06","close":1903.27},{"date":"2022-07-07","close":1923.375},{"date":"2022-07-08","close":1956.8832},{"date":"2022-07-11","close":1923.375},{"date":"2022-07-12","close":1899.9192},{"date":"2022-07-13","close":1956.8832},{"date":"2022-07-14","close":1956.8832},{"date":"2022-07-15","close":1943.4799},{"date":"2022-07-18","close":1990.3915},{"date":"2022-07-19","close":1960.234},{"date":"2022-07-20","close":1960.234},{"date":"2022-07-21","close":1956.8832},{"date":"2022-07-22","close":1936.7783},{"date":"2022-07-25","close":1966.9357},{"date":"2022-07-26","close":1987.0406},{"date":"2022-07-27","close":1970.2865},{"date":"2022-07-28","close":1956.8832},{"date":"2022-07-29","close":1976.9882},{"date":"2022-08-01","close":1976.9882},{"date":"2022-08-02","close":1950.1815},{"date":"2022-08-03","close":1943.4799},{"date":"2022-08-04","close":2017.1981},{"date":"2022-08-05","close":2070.8113},{"date":"2022-08-08","close":2030.6014},{"date":"2022-08-09","close":2057.408},{"date":"2022-08-10","close":2040.6539},{"date":"2022-08-11","close":2057.408},{"date":"2022-08-12","close":2144.5295},{"date":"2022-08-16","close":2107.6704},{"date":"2022-08-17","close":2094.2671},{"date":"2022-08-18","close":2087.5654},{"date":"2022-08-19","close":2050.7063},{"date":"2022-08-22","close":2013.8473},{"date":"2022-08-23","close":1987.0406},{"date":"2022-08-24","close":1990.3915},{"date":"2022-08-25","close":1983.6898},{"date":"2022-08-26","close":2000.444},{"date":"2022-08-29","close":1926.7258},{"date":"2022-08-30","close":1973.6373},{"date":"2022-08-31","close":2023.8998},{"date":"2022-09-01","close":1993.7423},{"date":"2022-09-02","close":1987.0406},{"date":"2022-09-05","close":1936.7783},{"date":"2022-09-06","close":1920.0242},{"date":"2022-09-07","close":1853.0076},{"date":"2022-09-08","close":1859.7092},{"date":"2022-09-13","close":1920.0242},{"date":"2022-09-14","close":1896.5684},{"date":"2022-09-15","close":1893.2175},{"date":"2022-09-16","close":1886.5159},{"date":"2022-09-19","close":1853.0076},{"date":"2022-09-20","close":1879.8142},{"date":"2022-09-21","close":1883.165},{"date":"2022-09-22","close":1876.4634},{"date":"2022-09-23","close":1846.3059},{"date":"2022-09-26","close":1722.3253},{"date":"2022-09-27","close":1749.132},{"date":"2022-09-28","close":1729.027},{"date":"2022-09-29","close":1762.5353},{"date":"2022-09-30","close":1755.8336},{"date":"2022-10-04","close":1772.5878},{"date":"2022-10-05","close":1755.8336},{"date":"2022-10-06","close":1759.1844},{"date":"2022-10-07","close":1752.4828},{"date":"2022-10-11","close":1675.4137},{"date":"2022-10-12","close":1722.3253},{"date":"2022-10-13","close":1712.2728},{"date":"2022-10-14","close":1806.0959},{"date":"2022-10-17","close":1826.2009},{"date":"2022-10-18","close":1842.9551},{"date":"2022-10-19","close":1839.6042},{"date":"2022-10-20","close":1839.6042},{"date":"2022-10-21","close":1839.6042},{"date":"2022-10-24","close":1836.2534},{"date":"2022-10-25","close":1842.9551},{"date":"2022-10-26","close":1826.2009},{"date":"2022-10-27","close":1826.2009},{"date":"2022-10-28","close":1822.8501},{"date":"2022-10-31","close":1819.4993},{"date":"2022-11-01","close":1832.9026},{"date":"2022-11-02","close":1856.3584},{"date":"2022-11-03","close":1846.3059},{"date":"2022-11-04","close":1893.2175},{"date":"2022-11-07","close":1909.9717},{"date":"2022-11-08","close":1940.1292},{"date":"2022-11-09","close":1946.8307},{"date":"2022-11-10","close":1930.0767},{"date":"2022-11-11","close":1950.1815},{"date":"2022-11-14","close":1993.7423},{"date":"2022-11-15","close":2030.6014},{"date":"2022-11-16","close":2023.8998},{"date":"2022-11-17","close":2010.4965},{"date":"2022-11-18","close":2010.4965},{"date":"2022-11-21","close":1993.7423},{"date":"2022-11-22","close":1980.339},{"date":"2022-11-23","close":1993.7423},{"date":"2022-11-24","close":2010.4965},{"date":"2022-11-25","close":2010.4965},{"date":"2022-11-28","close":1960.234},{"date":"2022-11-29","close":1976.9882},{"date":"2022-11-30","close":1983.6898},{"date":"2022-12-01","close":1997.0931},{"date":"2022-12-02","close":2017.1981},{"date":"2022-12-05","close":2027.2506},{"date":"2022-12-06","close":2003.7948},{"date":"2022-12-07","close":2003.7948},{"date":"2022-12-08","close":1990.3915},{"date":"2022-12-09","close":1997.0931},{"date":"2022-12-12","close":1963.5848},{"date":"2022-12-13","close":1926.7258},{"date":"2022-12-14","close":1963.5848},{"date":"2022-12-15","close":1930.0767},{"date":"2022-12-16","close":1923.375},{"date":"2022-12-19","close":1846.3059},{"date":"2022-12-20","close":1842.9551},{"date":"2022-12-21","close":1836.2534},{"date":"2022-12-22","close":1836.2534},{"date":"2022-12-23","close":1806.0959},{"date":"2022-12-26","close":1782.6403},{"date":"2022-12-27","close":1772.5878},{"date":"2022-12-28","close":1772.5878},{"date":"2022-12-29","close":1762.5353},{"date":"2023-01-02","close":1769.2369},{"date":"2023-01-03","close":1785.991},{"date":"2023-01-04","close":1782.6403},{"date":"2023-01-05","close":1772.5878},{"date":"2023-01-06","close":1779.2894},{"date":"2023-01-09","close":1822.8501},{"date":"2023-01-10","close":1873.1125},{"date":"2023-01-11","close":1883.165},{"date":"2023-01-12","close":1863.0601},{"date":"2023-01-13","close":1883.165},{"date":"2023-01-16","close":1878.5714},{"date":"2023-01-17","close":1860.7142},{"date":"2023-01-18","close":1892.8572},{"date":"2023-01-19","close":1892.8572},{"date":"2023-01-20","close":1907.1428},{"date":"2023-01-25","close":1889.2858},{"date":"2023-01-26","close":1900.0},{"date":"2023-01-27","close":1928.5714},{"date":"2023-01-30","close":1942.8572},{"date":"2023-01-31","close":1992.8572},{"date":"2023-02-01","close":1992.8572},{"date":"2023-02-02","close":1996.4286},{"date":"2023-02-03","close":1978.5714},{"date":"2023-02-06","close":1978.5714},{"date":"2023-02-07","close":1957.1428},{"date":"2023-02-08","close":2017.8572},{"date":"2023-02-09","close":1867.8572},{"date":"2023-02-10","close":1828.5714},{"date":"2023-02-13","close":1842.8572},{"date":"2023-02-14","close":1842.8572},{"date":"2023-02-15","close":1832.1428},{"date":"2023-02-16","close":1839.2858},{"date":"2023-02-17","close":1821.4286},{"date":"2023-02-20","close":1792.8572},{"date":"2023-02-21","close":1771.4286},{"date":"2023-02-22","close":1825.0},{"date":"2023-02-23","close":1796.4286},{"date":"2023-02-24","close":1839.2858},{"date":"2023-02-27","close":1850.0},{"date":"2023-02-28","close":1914.2858},{"date":"2023-03-02","close":1932.1428},{"date":"2023-03-03","close":1975.0},{"date":"2023-03-06","close":2125.0},{"date":"2023-03-07","close":2103.5715},{"date":"2023-03-08","close":2042.8572},{"date":"2023-03-09","close":2310.0},{"date":"2023-03-10","close":2290.0},{"date":"2023-03-13","close":2240.0},{"date":"2023-03-14","close":2165.0},{"date":"2023-03-15","close":2210.0},{"date":"2023-03-16","close":2215.0},{"date":"2023-03-17","close":2245.0},{"date":"2023-03-20","close":2245.0},{"date":"2023-03-21","close":2240.0},{"date":"2023-03-22","close":2240.0},{"date":"2023-03-23","close":2205.0},{"date":"2023-03-24","close":2245.0},{"date":"2023-03-27","close":2185.0},{"date":"2023-03-28","close":2125.0},{"date":"2023-03-29","close":2055.0},{"date":"2023-03-30","close":1702.0},{"date":"2023-03-31","close":1669.0},{"date":"2023-04-03","close":1785.0},{"date":"2023-04-04","close":1839.0},{"date":"2023-04-05","close":1859.0},{"date":"2023-04-06","close":1849.0},{"date":"2023-04-07","close":1755.0},{"date":"2023-04-10","close":1700.0},{"date":"2023-04-11","close":1717.0},{"date":"2023-04-12","close":1728.0},{"date":"2023-04-13","close":1780.0},{"date":"2023-04-14","close":1794.0},{"date":"2023-04-17","close":1797.0},{"date":"2023-04-18","close":1802.0},{"date":"2023-04-19","close":1790.0},{"date":"2023-04-20","close":1758.0},{"date":"2023-04-21","close":1791.0},{"date":"2023-04-24","close":1802.0},{"date":"2023-04-25","close":1758.0},{"date":"2023-04-26","close":1798.0},{"date":"2023-04-27","close":1775.0},{"date":"2023-04-28","close":1797.0},{"date":"2023-05-02","close":1812.0},{"date":"2023-05-03","close":1866.0},{"date":"2023-05-04","close":1863.0},{"date":"2023-05-08","close":1912.0},{"date":"2023-05-09","close":1902.0},{"date":"2023-05-10","close":1919.0},{"date":"2023-05-11","close":1950.0},{"date":"2023-05-12","close":1934.0},{"date":"2023-05-15","close":1966.0},{"date":"2023-05-16","close":1950.0},{"date":"2023-05-17","close":1910.0},{"date":"2023-05-18","close":1951.0},{"date":"2023-05-19","close":1961.0},{"date":"2023-05-22","close":2100.0},{"date":"2023-05-23","close":2065.0},{"date":"2023-05-24","close":2070.0},{"date":"2023-05-25","close":2075.0},{"date":"2023-05-26","close":2170.0},{"date":"2023-05-30","close":2265.0},{"date":"2023-05-31","close":2155.0},{"date":"2023-06-01","close":2155.0},{"date":"2023-06-02","close":2310.0},{"date":"2023-06-05","close":2425.0},{"date":"2023-06-07","close":2380.0},{"date":"2023-06-08","close":2480.0},{"date":"2023-06-09","close":2475.0},{"date":"2023-06-12","close":2550.0},{"date":"2023-06-13","close":2575.0},{"date":"2023-06-14","close":2785.0},{"date":"2023-06-15","close":2900.0},{"date":"2023-06-16","close":3085.0},{"date":"2023-06-19","close":2700.0},{"date":"2023-06-20","close":2880.0},{"date":"2023-06-21","close":2725.0},{"date":"2023-06-22","close":2820.0},{"date":"2023-06-23","close":2765.0},{"date":"2023-06-26","close":2605.0},{"date":"2023-06-27","close":2575.0},{"date":"2023-06-28","close":2400.0},{"date":"2023-06-29","close":2335.0},{"date":"2023-06-30","close":2340.0},{"date":"2023-07-03","close":2500.0},{"date":"2023-07-04","close":2430.0},{"date":"2023-07-05","close":2440.0},{"date":"2023-07-06","close":2360.0},{"date":"2023-07-07","close":2420.0},{"date":"2023-07-10","close":2490.0},{"date":"2023-07-11","close":2620.0},{"date":"2023-07-12","close":2610.0},{"date":"2023-07-13","close":2590.0},{"date":"2023-07-14","close":2595.0},{"date":"2023-07-17","close":2570.0},{"date":"2023-07-18","close":2580.0},{"date":"2023-07-19","close":2545.0},{"date":"2023-07-20","close":2665.0},{"date":"2023-07-21","close":2640.0},{"date":"2023-07-24","close":2495.0},{"date":"2023-07-25","close":2560.0},{"date":"2023-07-26","close":2410.0},{"date":"2023-07-27","close":2490.0},{"date":"2023-07-28","close":2745.0},{"date":"2023-07-31","close":2770.0},{"date":"2023-08-01","close":2780.0},{"date":"2023-08-02","close":2670.0},{"date":"2023-08-03","close":2660.0},{"date":"2023-08-04","close":2645.0},{"date":"2023-08-07","close":2715.0},{"date":"2023-08-08","close":2655.0},{"date":"2023-08-09","close":2665.0},{"date":"2023-08-10","close":2720.0},{"date":"2023-08-11","close":2750.0},{"date":"2023-08-14","close":2705.0},{"date":"2023-08-16","close":2605.0},{"date":"2023-08-17","close":2600.0},{"date":"2023-08-18","close":2505.0},{"date":"2023-08-21","close":2515.0},{"date":"2023-08-22","close":2520.0},{"date":"2023-08-23","close":2445.0},{"date":"2023-08-24","close":2460.0},{"date":"2023-08-25","close":2565.0},{"date":"2023-08-28","close":2590.0},{"date":"2023-08-29","close":2585.0},{"date":"2023-08-30","close":2580.0},{"date":"2023-08-31","close":2585.0},{"date":"2023-09-01","close":2550.0},{"date":"2023-09-04","close":2515.0},{"date":"2023-09-05","close":2565.0},{"date":"2023-09-06","close":2500.0},{"date":"2023-09-07","close":2500.0},{"date":"2023-09-08","close":2500.0},{"date":"2023-09-11","close":2465.0},{"date":"2023-09-12","close":2470.0},{"date":"2023-09-13","close":2440.0},{"date":"2023-09-14","close":2485.0},{"date":"2023-09-15","close":2505.0},{"date":"2023-09-18","close":2470.0},{"date":"2023-09-19","close":2440.0},{"date":"2023-09-20","close":2395.0},{"date":"2023-09-21","close":2365.0},{"date":"2023-09-22","close":2405.0},{"date":"2023-09-25","close":2345.0},{"date":"2023-09-26","close":2270.0},{"date":"2023-09-27","close":2350.0},{"date":"2023-10-04","close":2280.0},{"date":"2023-10-05","close":2310.0},{"date":"2023-10-06","close":2415.0},{"date":"2023-10-10","close":2355.0},{"date":"2023-10-11","close":2395.0},{"date":"2023-10-12","close":2400.0},{"date":"2023-10-13","close":2400.0},{"date":"2023-10-16","close":2405.0},{"date":"2023-10-17","close":2455.0},{"date":"2023-10-18","close":2410.0},{"date":"2023-10-19","close":2320.0},{"date":"2023-10-20","close":2245.0},{"date":"2023-10-23","close":2180.0},{"date":"2023-10-24","close":2225.0},{"date":"2023-10-25","close":2200.0},{"date":"2023-10-26","close":2145.0},{"date":"2023-10-27","close":2165.0},{"date":"2023-10-30","close":2165.0},{"date":"2023-10-31","close":2090.0},{"date":"2023-11-01","close":2100.0},{"date":"2023-11-02","close":2180.0},{"date":"2023-11-03","close":2230.0},{"date":"2023-11-06","close":2215.0},{"date":"2023-11-07","close":2130.0},{"date":"2023-11-08","close":2200.0},{"date":"2023-11-09","close":2205.0},{"date":"2023-11-10","close":2360.0},{"date":"2023-11-13","close":2360.0},{"date":"2023-11-14","close":2380.0},{"date":"2023-11-15","close":2350.0},{"date":"2023-11-16","close":2370.0},{"date":"2023-11-17","close":2405.0},{"date":"2023-11-20","close":2440.0},{"date":"2023-11-21","close":2445.0},{"date":"2023-11-22","close":2455.0},{"date":"2023-11-23","close":2520.0},{"date":"2023-11-24","close":2525.0},{"date":"2023-11-27","close":2505.0},{"date":"2023-11-28","close":2440.0},{"date":"2023-11-29","close":2395.0},{"date":"2023-11-30","close":2410.0},{"date":"2023-12-01","close":2380.0},{"date":"2023-12-04","close":2390.0},{"date":"2023-12-05","close":2385.0},{"date":"2023-12-06","close":2365.0},{"date":"2023-12-07","close":2305.0},{"date":"2023-12-08","close":2330.0},{"date":"2023-12-11","close":2525.0},{"date":"2023-12-12","close":2515.0},{"date":"2023-12-13","close":2475.0},{"date":"2023-12-14","close":2590.0},{"date":"2023-12-15","close":2580.0},{"date":"2023-12-18","close":2570.0},{"date":"2023-12-19","close":2520.0},{"date":"2023-12-20","close":2560.0},{"date":"2023-12-21","close":2650.0},{"date":"2023-12-22","close":2620.0},{"date":"2023-12-26","close":2545.0},{"date":"2023-12-27","close":2555.0},{"date":"2023-12-28","close":2525.0},{"date":"2024-01-02","close":2700.0},{"date":"2024-01-03","close":2840.0},{"date":"2024-01-04","close":2790.0},{"date":"2024-01-05","close":2740.0},{"date":"2024-01-08","close":2835.0},{"date":"2024-01-09","close":2850.0},{"date":"2024-01-10","close":2825.0},{"date":"2024-01-11","close":2800.0},{"date":"2024-01-12","close":2840.0},{"date":"2024-01-15","close":2905.0},{"date":"2024-01-16","close":2855.0},{"date":"2024-01-17","close":2720.0},{"date":"2024-01-18","close":2705.0},{"date":"2024-01-19","close":2730.0},{"date":"2024-01-22","close":2750.0},{"date":"2024-01-23","close":2935.0},{"date":"2024-01-24","close":2920.0},{"date":"2024-01-25","close":2890.0},{"date":"2024-01-26","close":2935.0},{"date":"2024-01-29","close":3100.0},{"date":"2024-01-30","close":3160.0},{"date":"2024-01-31","close":2375.0},{"date":"2024-02-01","close":2420.0},{"date":"2024-02-02","close":2285.0},{"date":"2024-02-05","close":2600.0},{"date":"2024-02-06","close":2600.0},{"date":"2024-02-07","close":2665.0},{"date":"2024-02-08","close":2700.0},{"date":"2024-02-13","close":2695.0},{"date":"2024-02-14","close":2695.0},{"date":"2024-02-15","close":2615.0},{"date":"2024-02-16","close":2665.0},{"date":"2024-02-19","close":2785.0},{"date":"2024-02-20","close":2800.0},{"date":"2024-02-21","close":2860.0},{"date":"2024-02-22","close":2905.0},{"date":"2024-02-23","close":2885.0},{"date":"2024-02-26","close":2870.0},{"date":"2024-02-27","close":2785.0},{"date":"2024-02-28","close":2810.0},{"date":"2024-02-29","close":2785.0},{"date":"2024-03-04","close":2840.0},{"date":"2024-03-05","close":2740.0},{"date":"2024-03-06","close":2745.0},{"date":"2024-03-07","close":2755.0},{"date":"2024-03-08","close":2910.0},{"date":"2024-03-11","close":2920.0},{"date":"2024-03-12","close":2910.0},{"date":"2024-03-13","close":2945.0},{"date":"2024-03-14","close":2935.0},{"date":"2024-03-15","close":3035.0},{"date":"2024-03-18","close":3015.0},{"date":"2024-03-19","close":3025.0},{"date":"2024-03-20","close":2990.0},{"date":"2024-03-21","close":2960.0},{"date":"2024-03-22","close":3010.0},{"date":"2024-03-25","close":2975.0},{"date":"2024-03-26","close":3060.0},{"date":"2024-03-27","close":3040.0},{"date":"2024-03-28","close":3015.0},{"date":"2024-03-29","close":2970.0},{"date":"2024-04-01","close":3060.0},{"date":"2024-04-02","close":3155.0},{"date":"2024-04-03","close":2950.0},{"date":"2024-04-04","close":2910.0},{"date":"2024-04-05","close":2885.0},{"date":"2024-04-08","close":2900.0},{"date":"2024-04-09","close":2935.0},{"date":"2024-04-11","close":2900.0},{"date":"2024-04-12","close":2860.0},{"date":"2024-04-15","close":2835.0},{"date":"2024-04-16","close":2810.0},{"date":"2024-04-17","close":2790.0},{"date":"2024-04-18","close":2865.0},{"date":"2024-04-19","close":2820.0},{"date":"2024-04-22","close":2855.0},{"date":"2024-04-23","close":2855.0},{"date":"2024-04-24","close":2850.0},{"date":"2024-04-25","close":2770.0},{"date":"2024-04-26","close":2755.0},{"date":"2024-04-29","close":2755.0},{"date":"2024-04-30","close":2820.0},{"date":"2024-05-02","close":2825.0},{"date":"2024-05-03","close":2815.0},{"date":"2024-05-07","close":2820.0},{"date":"2024-05-08","close":2805.0},{"date":"2024-05-09","close":2800.0},{"date":"2024-05-10","close":2865.0},{"date":"2024-05-13","close":2890.0},{"date":"2024-05-14","close":2910.0},{"date":"2024-05-16","close":2785.0},{"date":"2024-05-17","close":2740.0},{"date":"2024-05-20","close":2730.0},{"date":"2024-05-21","close":2740.0},{"date":"2024-05-22","close":2680.0},{"date":"2024-05-23","close":2660.0},{"date":"2024-05-24","close":2720.0},{"date":"2024-05-27","close":2760.0},{"date":"2024-05-28","close":2780.0},{"date":"2024-05-29","close":2675.0},{"date":"2024-05-30","close":2700.0},{"date":"2024-05-31","close":2650.0},{"date":"2024-06-03","close":2690.0},{"date":"2024-06-04","close":2625.0},{"date":"2024-06-05","close":2610.0},{"date":"2024-06-07","close":2595.0},{"date":"2024-06-10","close":2595.0},{"date":"2024-06-11","close":2545.0},{"date":"2024-06-12","close":2590.0},{"date":"2024-06-13","close":2555.0},{"date":"2024-06-14","close":2545.0},{"date":"2024-06-17","close":2580.0},{"date":"2024-06-18","close":2580.0},{"date":"2024-06-19","close":2500.0},{"date":"2024-06-20","close":2470.0},{"date":"2024-06-21","close":2510.0},{"date":"2024-06-24","close":2600.0},{"date":"2024-06-25","close":2605.0},{"date":"2024-06-26","close":2555.0},{"date":"2024-06-27","close":2510.0},{"date":"2024-06-28","close":2515.0},{"date":"2024-07-01","close":2515.0},{"date":"2024-07-02","close":2500.0},{"date":"2024-07-03","close":2470.0},{"date":"2024-07-04","close":2510.0},{"date":"2024-07-05","close":2495.0},{"date":"2024-07-08","close":2460.0},{"date":"2024-07-09","close":2420.0},{"date":"2024-07-10","close":2475.0},{"date":"2024-07-11","close":2450.0},{"date":"2024-07-12","close":2515.0},{"date":"2024-07-15","close":2565.0},{"date":"2024-07-16","close":2530.0},{"date":"2024-07-17","close":2510.0},{"date":"2024-07-18","close":2490.0},{"date":"2024-07-19","close":2515.0},{"date":"2024-07-22","close":2485.0},{"date":"2024-07-23","close":2445.0},{"date":"2024-07-24","close":2425.0},{"date":"2024-07-25","close":2425.0},{"date":"2024-07-26","close":2440.0},{"date":"2024-07-29","close":2430.0},{"date":"2024-07-30","close":2415.0},{"date":"2024-07-31","close":2380.0},{"date":"2024-08-01","close":2450.0},{"date":"2024-08-02","close":2415.0},{"date":"2024-08-05","close":2190.0},{"date":"2024-08-06","close":2285.0},{"date":"2024-08-07","close":2285.0},{"date":"2024-08-08","close":2230.0},{"date":"2024-08-09","close":2385.0},{"date":"2024-08-12","close":2390.0},{"date":"2024-08-13","close":2385.0},{"date":"2024-08-14","close":2440.0},{"date":"2024-08-16","close":2455.0},{"date":"2024-08-19","close":2395.0},{"date":"2024-08-20","close":2400.0},{"date":"2024-08-21","close":2410.0},{"date":"2024-08-22","close":2390.0},{"date":"2024-08-23","close":2370.0},{"date":"2024-08-26","close":2415.0},{"date":"2024-08-27","close":2425.0},{"date":"2024-08-28","close":2405.0},{"date":"2024-08-29","close":2385.0},{"date":"2024-08-30","close":2445.0},{"date":"2024-09-02","close":2500.0},{"date":"2024-09-03","close":2460.0},{"date":"2024-09-04","close":2400.0},{"date":"2024-09-05","close":2330.0},{"date":"2024-09-06","close":2305.0},{"date":"2024-09-09","close":2295.0},{"date":"2024-09-10","close":2240.0},{"date":"2024-09-11","close":2235.0},{"date":"2024-09-12","close":2275.0},{"date":"2024-09-13","close":2305.0},{"date":"2024-09-19","close":2305.0},{"date":"2024-09-20","close":2310.0},{"date":"2024-09-23","close":2290.0},{"date":"2024-09-24","close":2380.0},{"date":"2024-09-25","close":2400.0},{"date":"2024-09-26","close":2430.0},{"date":"2024-09-27","close":2445.0},{"date":"2024-09-30","close":2370.0},{"date":"2024-10-02","close":2395.0},{"date":"2024-10-04","close":2395.0},{"date":"2024-10-07","close":2455.0},{"date":"2024-10-08","close":2540.0},{"date":"2024-10-10","close":2525.0},{"date":"2024-10-11","close":2410.0},{"date":"2024-10-14","close":2325.0},{"date":"2024-10-15","close":2290.0},{"date":"2024-10-16","close":2270.0},{"date":"2024-10-17","close":2265.0},{"date":"2024-10-18","close":2315.0},{"date":"2024-10-21","close":2300.0},{"date":"2024-10-22","close":2225.0},{"date":"2024-10-23","close":2245.0},{"date":"2024-10-24","close":2235.0},{"date":"2024-10-25","close":2200.0},{"date":"2024-10-28","close":2210.0},{"date":"2024-10-29","close":2200.0},{"date":"2024-10-30","close":2200.0},{"date":"2024-10-31","close":2190.0},{"date":"2024-11-01","close":2180.0},{"date":"2024-11-04","close":2175.0},{"date":"2024-11-05","close":2175.0},{"date":"2024-11-06","close":2095.0},{"date":"2024-11-07","close":2090.0},{"date":"2024-11-08","close":2090.0},{"date":"2024-11-11","close":1998.0},{"date":"2024-11-12","close":1950.0},{"date":"2024-11-13","close":1845.0},{"date":"2024-11-14","close":1844.0},{"date":"2024-11-15","close":1962.0},{"date":"2024-11-18","close":1932.0},{"date":"2024-11-19","close":1913.0},{"date":"2024-11-20","close":1919.0},{"date":"2024-11-21","close":1948.0},{"date":"2024-11-22","close":2010.0},{"date":"2024-11-25","close":1999.0},{"date":"2024-11-26","close":2000.0},{"date":"2024-11-27","close":1952.0},{"date":"2024-11-28","close":1940.0},{"date":"2024-11-29","close":1892.0},{"date":"2024-12-02","close":1813.0},{"date":"2024-12-03","close":1775.0},{"date":"2024-12-04","close":1725.0},{"date":"2024-12-05","close":1679.0},{"date":"2024-12-06","close":1790.0},{"date":"2024-12-09","close":1582.0},{"date":"2024-12-10","close":1683.0},{"date":"2024-12-11","close":1802.0},{"date":"2024-12-12","close":1779.0},{"date":"2024-12-13","close":1821.0},{"date":"2024-12-16","close":1823.0},{"date":"2024-12-17","close":1803.0},{"date":"2024-12-18","close":1782.0},{"date":"2024-12-19","close":1767.0},{"date":"2024-12-20","close":1743.0},{"date":"2024-12-23","close":1690.0},{"date":"2024-12-24","close":1710.0},{"date":"2024-12-26","close":1655.0},{"date":"2024-12-27","close":1616.0},{"date":"2024-12-30","close":1603.0},{"date":"2025-01-02","close":1612.0},{"date":"2025-01-03","close":1696.0},{"date":"2025-01-06","close":1719.0},{"date":"2025-01-07","close":1742.0},{"date":"2025-01-08","close":1758.0},{"date":"2025-01-09","close":1730.0},{"date":"2025-01-10","close":1765.0},{"date":"2025-01-13","close":1722.0},{"date":"2025-01-14","close":1750.0},{"date":"2025-01-15","close":1720.0},{"date":"2025-01-16","close":1733.0},{"date":"2025-01-17","close":1718.0},{"date":"2025-01-20","close":1742.0},{"date":"2025-01-21","close":1703.0},{"date":"2025-01-22","close":1661.0},{"date":"2025-01-23","close":1656.0},{"date":"2025-01-24","close":1663.0},{"date":"2025-01-31","close":1666.0},{"date":"2025-02-03","close":1628.0},{"date":"2025-02-04","close":1640.0},{"date":"2025-02-05","close":1702.0},{"date":"2025-02-06","close":1685.0},{"date":"2025-02-07","close":1650.0},{"date":"2025-02-10","close":1633.0},{"date":"2025-02-11","close":1613.0},{"date":"2025-02-12","close":1602.0},{"date":"2025-02-13","close":1647.0},{"date":"2025-02-14","close":1700.0},{"date":"2025-02-17","close":1698.0},{"date":"2025-02-18","close":1660.0},{"date":"2025-02-19","close":1703.0},{"date":"2025-02-20","close":1691.0},{"date":"2025-02-21","close":1746.0},{"date":"2025-02-24","close":1760.0},{"date":"2025-02-25","close":1738.0},{"date":"2025-02-26","close":1747.0},{"date":"2025-02-27","close":1726.0},{"date":"2025-02-28","close":1675.0},{"date":"2025-03-04","close":1617.0},{"date":"2025-03-05","close":1660.0},{"date":"2025-03-06","close":1660.0},{"date":"2025-03-07","close":1726.0},{"date":"2025-03-10","close":1729.0},{"date":"2025-03-11","close":1685.0},{"date":"2025-03-12","close":1685.0},{"date":"2025-03-13","close":1669.0},{"date":"2025-03-14","close":1698.0},{"date":"2025-03-17","close":1661.0},{"date":"2025-03-18","close":1662.0},{"date":"2025-03-19","close":1682.0},{"date":"2025-03-20","close":1745.0},{"date":"2025-03-21","close":1788.0},{"date":"2025-03-24","close":1841.0},{"date":"2025-03-25","close":1851.0},{"date":"2025-03-26","close":1848.0},{"date":"2025-03-27","close":1786.0},{"date":"2025-03-28","close":1763.0},{"date":"2025-03-31","close":1753.0},{"date":"2025-04-01","close":1774.0},{"date":"2025-04-02","close":1700.0},{"date":"2025-04-03","close":1664.0},{"date":"2025-04-04","close":1733.0},{"date":"2025-04-07","close":1650.0},{"date":"2025-04-08","close":1651.0},{"date":"2025-04-09","close":1614.0},{"date":"2025-04-10","close":1755.0},{"date":"2025-04-11","close":1704.0},{"date":"2025-04-14","close":1753.0},{"date":"2025-04-15","close":1740.0},{"date":"2025-04-16","close":1716.0},{"date":"2025-04-17","close":1738.0},{"date":"2025-04-18","close":1773.0},{"date":"2025-04-21","close":1752.0},{"date":"2025-04-22","close":1724.0},{"date":"2025-04-23","close":1746.0},{"date":"2025-04-24","close":1752.0},{"date":"2025-04-25","close":1819.0},{"date":"2025-04-28","close":1767.0},{"date":"2025-04-29","close":1792.0},{"date":"2025-04-30","close":1746.0},{"date":"2025-05-02","close":1720.0},{"date":"2025-05-07","close":1720.0},{"date":"2025-05-08","close":1799.0},{"date":"2025-05-09","close":1797.0},{"date":"2025-05-12","close":1808.0},{"date":"2025-05-13","close":1767.0},{"date":"2025-05-14","close":1786.0},{"date":"2025-05-15","close":1824.0},{"date":"2025-05-16","close":1785.0},{"date":"2025-05-19","close":1746.0},{"date":"2025-05-20","close":1740.0},{"date":"2025-05-21","close":1736.0},{"date":"2025-05-22","close":1701.0},{"date":"2025-05-23","close":1722.0},{"date":"2025-05-26","close":1762.0},{"date":"2025-05-27","close":1752.0},{"date":"2025-05-28","close":1832.0},{"date":"2025-05-29","close":1848.0},{"date":"2025-05-30","close":1894.0},{"date":"2025-06-02","close":1856.0},{"date":"2025-06-04","close":1899.0},{"date":"2025-06-05","close":1931.0},{"date":"2025-06-09","close":1939.0},{"date":"2025-06-10","close":1978.0},{"date":"2025-06-11","close":1937.0},{"date":"2025-06-12","close":1950.0},{"date":"2025-06-13","close":1894.0},{"date":"2025-06-16","close":1884.0},{"date":"2025-06-17","close":1868.0},{"date":"2025-06-18","close":1894.0},{"date":"2025-06-19","close":1888.0},{"date":"2025-06-20","close":2040.0},{"date":"2025-06-23","close":2060.0},{"date":"2025-06-24","close":2060.0},{"date":"2025-06-25","close":2065.0},{"date":"2025-06-26","close":2030.0},{"date":"2025-06-27","close":2005.0},{"date":"2025-06-30","close":1982.0},{"date":"2025-07-01","close":2035.0},{"date":"2025-07-02","close":2040.0},{"date":"2025-07-03","close":2080.0},{"date":"2025-07-04","close":2035.0},{"date":"2025-07-07","close":2000.0},{"date":"2025-07-08","close":2010.0},{"date":"2025-07-09","close":2010.0},{"date":"2025-07-10","close":2015.0},{"date":"2025-07-11","close":1999.0},{"date":"2025-07-14","close":2085.0},{"date":"2025-07-15","close":2045.0},{"date":"2025-07-16","close":1993.0},{"date":"2025-07-17","close":1965.0},{"date":"2025-07-18","close":1981.0},{"date":"2025-07-21","close":1987.0},{"date":"2025-07-22","close":2050.0},{"date":"2025-07-23","close":2010.0},{"date":"2025-07-24","close":1982.0},{"date":"2025-07-25","close":1983.0},{"date":"2025-07-28","close":1950.0},{"date":"2025-07-29","close":1923.0},{"date":"2025-07-30","close":1997.0},{"date":"2025-07-31","close":1969.0},{"date":"2025-08-01","close":1915.0},{"date":"2025-08-04","close":1887.0},{"date":"2025-08-05","close":1915.0},{"date":"2025-08-06","close":1946.0},{"date":"2025-08-07","close":1939.0},{"date":"2025-08-08","close":1915.0},{"date":"2025-08-11","close":1895.0},{"date":"2025-08-12","close":1900.0},{"date":"2025-08-13","close":1903.0},{"date":"2025-08-14","close":1862.0},{"date":"2025-08-18","close":1845.0},{"date":"2025-08-19","close":1842.0},{"date":"2025-08-20","close":1827.0},{"date":"2025-08-21","close":1850.0},{"date":"2025-08-22","close":1841.0},{"date":"2025-08-25","close":1854.0},{"date":"2025-08-26","close":1849.0},{"date":"2025-08-27","close":1829.0},{"date":"2025-08-28","close":1834.0},{"date":"2025-08-29","close":1821.0},{"date":"2025-09-01","close":1801.0},{"date":"2025-09-02","close":1776.0},{"date":"2025-09-03","close":1776.0},{"date":"2025-09-04","close":1776.0},{"date":"2025-09-05","close":1776.0},{"date":"2025-09-08","close":1751.0},{"date":"2025-09-09","close":1752.0},{"date":"2025-09-10","close":1750.0},{"date":"2025-09-11","close":1742.0},{"date":"2025-09-12","close":1793.0},{"date":"2025-09-15","close":1760.0},{"date":"2025-09-16","close":1717.0},{"date":"2025-09-17","close":1740.0},{"date":"2025-09-18","close":1741.0},{"date":"2025-09-19","close":1740.0},{"date":"2025-09-22","close":1697.0},{"date":"2025-09-23","close":1683.0},{"date":"2025-09-24","close":1703.0},{"date":"2025-09-25","close":1712.0},{"date":"2025-09-26","close":1691.0},{"date":"2025-09-29","close":1685.0},{"date":"2025-09-30","close":1696.0},{"date":"2025-10-01","close":1708.0},{"date":"2025-10-02","close":1708.0},{"date":"2025-10-10","close":1675.0},{"date":"2025-10-13","close":1700.0},{"date":"2025-10-14","close":1752.0},{"date":"2025-10-15","close":1752.0},{"date":"2025-10-16","close":1742.0},{"date":"2025-10-17","close":1718.0},{"date":"2025-10-20","close":1708.0},{"date":"2025-10-21","close":1789.0},{"date":"2025-10-22","close":1820.0},{"date":"2025-10-23","close":1769.0},{"date":"2025-10-24","close":1772.0},{"date":"2025-10-27","close":1747.0},{"date":"2025-10-28","close":1745.0},{"date":"2025-10-29","close":1707.0},{"date":"2025-10-30","close":1679.0},{"date":"2025-10-31","close":1658.0},{"date":"2025-11-03","close":1637.0},{"date":"2025-11-04","close":1625.0},{"date":"2025-11-05","close":1613.0},{"date":"2025-11-06","close":1640.0},{"date":"2025-11-07","close":1618.0},{"date":"2025-11-10","close":1650.0},{"date":"2025-11-11","close":1641.0},{"date":"2025-11-12","close":1666.0},{"date":"2025-11-13","close":1664.0},{"date":"2025-11-14","close":1630.0},{"date":"2025-11-17","close":1594.0},{"date":"2025-11-18","close":1559.0},{"date":"2025-11-19","close":1550.0},{"date":"2025-11-20","close":1597.0},{"date":"2025-11-21","close":1588.0},{"date":"2025-11-24","close":1540.0},{"date":"2025-11-25","close":1513.0},{"date":"2025-11-26","close":1587.0},{"date":"2025-11-27","close":1590.0},{"date":"2025-11-28","close":1618.0},{"date":"2025-12-01","close":1658.0},{"date":"2025-12-02","close":1640.0},{"date":"2025-12-03","close":1620.0},{"date":"2025-12-04","close":1633.0},{"date":"2025-12-05","close":1664.0},{"date":"2025-12-08","close":1625.0},{"date":"2025-12-09","close":1609.0},{"date":"2025-12-10","close":1593.0},{"date":"2025-12-11","close":1600.0},{"date":"2025-12-12","close":1601.0},{"date":"2025-12-15","close":1598.0},{"date":"2025-12-16","close":1562.0},{"date":"2025-12-17","close":1581.0},{"date":"2025-12-18","close":1538.0},{"date":"2025-12-19","close":1541.0},{"date":"2025-12-22","close":1527.0},{"date":"2025-12-23","close":1509.0},{"date":"2025-12-24","close":1544.0},{"date":"2025-12-26","close":1504.0},{"date":"2025-12-29","close":1528.0},{"date":"2025-12-30","close":1600.0},{"date":"2026-01-02","close":1505.0},{"date":"2026-01-05","close":1495.0},{"date":"2026-01-06","close":1491.0},{"date":"2026-01-07","close":1465.0},{"date":"2026-01-08","close":1427.0},{"date":"2026-01-09","close":1430.0},{"date":"2026-01-12","close":1430.0},{"date":"2026-01-13","close":1440.0},{"date":"2026-01-14","close":1458.0},{"date":"2026-01-15","close":1484.0},{"date":"2026-01-16","close":1445.0},{"date":"2026-01-19","close":1481.0},{"date":"2026-01-20","close":1524.0},{"date":"2026-01-21","close":1499.0},{"date":"2026-01-22","close":1513.0},{"date":"2026-01-23","close":1518.0},{"date":"2026-01-26","close":1538.0},{"date":"2026-01-27","close":1530.0},{"date":"2026-01-28","close":1539.0},{"date":"2026-01-29","close":1541.0},{"date":"2026-01-30","close":1488.0},{"date":"2026-02-02","close":1422.0},{"date":"2026-02-03","close":1433.0},{"date":"2026-02-04","close":1467.0},{"date":"2026-02-05","close":1464.0},{"date":"2026-02-06","close":1453.0},{"date":"2026-02-09","close":1482.0},{"date":"2026-02-10","close":1579.0},{"date":"2026-02-11","close":1559.0},{"date":"2026-02-12","close":1599.0},{"date":"2026-02-13","close":1551.0},{"date":"2026-02-19","close":1541.0},{"date":"2026-02-20","close":1530.0},{"date":"2026-02-23","close":1513.0},{"date":"2026-02-24","close":1539.0},{"date":"2026-02-25","close":1661.0},{"date":"2026-02-26","close":1587.0},{"date":"2026-02-27","close":1580.0},{"date":"2026-03-03","close":1489.0},{"date":"2026-03-04","close":1400.0},{"date":"2026-03-05","close":1483.0},{"date":"2026-03-06","close":1433.0},{"date":"2026-03-09","close":1330.0},{"date":"2026-03-10","close":1337.0},{"date":"2026-03-11","close":1345.0},{"date":"2026-03-12","close":1367.0},{"date":"2026-03-13","close":1422.0},{"date":"2026-03-16","close":1412.0},{"date":"2026-03-17","close":1445.0},{"date":"2026-03-18","close":1516.0},{"date":"2026-03-19","close":1518.0},{"date":"2026-03-20","close":1606.0},{"date":"2026-03-23","close":1524.0},{"date":"2026-03-24","close":1672.0},{"date":"2026-03-25","close":1673.0},{"date":"2026-03-26","close":1659.0},{"date":"2026-03-27","close":1657.0},{"date":"2026-03-30","close":1620.0},{"date":"2026-03-31","close":1599.0},{"date":"2026-04-01","close":1601.0},{"date":"2026-04-02","close":1550.0},{"date":"2026-04-03","close":1584.0},{"date":"2026-04-06","close":1547.0},{"date":"2026-04-07","close":1527.0},{"date":"2026-04-08","close":1616.0},{"date":"2026-04-09","close":1606.0},{"date":"2026-04-10","close":1641.0},{"date":"2026-04-13","close":1614.0},{"date":"2026-04-14","close":1677.0},{"date":"2026-04-15","close":1674.0},{"date":"2026-04-16","close":1688.0},{"date":"2026-04-17","close":1744.0},{"date":"2026-04-20","close":1711.0},{"date":"2026-04-21","close":1718.0},{"date":"2026-04-22","close":1700.0},{"date":"2026-04-23","close":1696.0},{"date":"2026-04-24","close":1715.0},{"date":"2026-04-27","close":1688.0},{"date":"2026-04-28","close":1709.0},{"date":"2026-04-29","close":1728.0},{"date":"2026-04-30","close":1702.0},{"date":"2026-05-04","close":1695.0},{"date":"2026-05-06","close":1703.0},{"date":"2026-05-07","close":1711.0},{"date":"2026-05-08","close":1658.0},{"date":"2026-05-11","close":1598.0},{"date":"2026-05-12","close":1758.0},{"date":"2026-05-13","close":1714.0},{"date":"2026-05-14","close":1682.0},{"date":"2026-05-15","close":1659.0},{"date":"2026-05-18","close":1628.0},{"date":"2026-05-19","close":1582.0},{"date":"2026-05-20","close":1509.0},{"date":"2026-05-21","close":1525.0},{"date":"2026-05-22","close":1561.0},{"date":"2026-05-26","close":1490.0},{"date":"2026-05-27","close":1430.0},{"date":"2026-05-28","close":1432.0},{"date":"2026-05-29","close":1459.0},{"date":"2026-06-01","close":1384.0},{"date":"2026-06-02","close":1408.0},{"date":"2026-06-04","close":1446.0},{"date":"2026-06-05","close":1448.0},{"date":"2026-06-08","close":1398.0},{"date":"2026-06-09","close":1455.0},{"date":"2026-06-10","close":1419.0},{"date":"2026-06-11","close":1410.0},{"date":"2026-06-12","close":1450.0},{"date":"2026-06-15","close":1445.0},{"date":"2026-06-16","close":1418.0},{"date":"2026-06-17","close":1400.0},{"date":"2026-06-18","close":1368.0},{"date":"2026-06-19","close":1330.0},{"date":"2026-06-22","close":1279.0},{"date":"2026-06-23","close":1200.0},{"date":"2026-06-24","close":1261.0},{"date":"2026-06-25","close":1226.0},{"date":"2026-06-26","close":1199.0},{"date":"2026-06-29","close":1260.0},{"date":"2026-06-30","close":1233.0},{"date":"2026-07-01","close":1249.0},{"date":"2026-07-02","close":1201.0},{"date":"2026-07-03","close":1245.0},{"date":"2026-07-06","close":1255.0},{"date":"2026-07-07","close":1250.0},{"date":"2026-07-08","close":1193.0},{"date":"2026-07-09","close":1230.0},{"date":"2026-07-10","close":1281.0},{"date":"2026-07-13","close":1236.0},{"date":"2026-07-14","close":1227.0},{"date":"2026-07-15","close":1272.0},{"date":"2026-07-16","close":1272.0},{"date":"2026-07-20","close":1210.0},{"date":"2026-07-21","close":1206.0},{"date":"2026-07-22","close":1207.0},{"date":"2026-07-23","close":1234.0},{"date":"2026-07-24","close":1202.0},{"date":"2026-07-27","close":1203.0},{"date":"2026-07-28","close":1161.0},{"date":"2026-07-29","close":1128.0},{"date":"2026-07-30","close":1186.0},{"date":"2026-07-31","close":1255.0},{"date":"2026-08-03","close":1217.0},{"date":"2026-08-04","close":1223.0},{"date":"2026-08-05","close":1225.0},{"date":"2026-08-06","close":1214.0},{"date":"2026-08-07","close":1245.0},{"date":"2026-08-10","close":1281.0},{"date":"2026-08-11","close":1263.0},{"date":"2026-08-12","close":1263.0},{"date":"2026-08-13","close":1238.0},{"date":"2026-08-14","close":1238.0},{"date":"2026-08-18","close":1230.0},{"date":"2026-08-19","close":1188.0},{"date":"2026-08-20","close":1209.0},{"date":"2026-08-21","close":1197.0},{"date":"2026-08-24","close":1244.0},{"date":"2026-08-25","close":1236.0},{"date":"2026-08-26","close":1227.0},{"date":"2026-08-27","close":1228.0},{"date":"2026-08-28","close":1265.0},{"date":"2026-08-31","close":1260.0},{"date":"2026-09-01","close":1231.0},{"date":"2026-09-02","close":1197.0},{"date":"2026-09-03","close":1197.0},{"date":"2026-09-04","close":1207.0},{"date":"2026-09-07","close":1215.0},{"date":"2026-09-08","close":1202.0},{"date":"2026-09-09","close":1202.0},{"date":"2026-09-10","close":1204.0},{"date":"2026-09-11","close":1190.0},{"date":"2026-09-14","close":1133.0},{"date":"2026-09-15","close":1135.0},{"date":"2026-09-16","close":1122.0},{"date":"2026-09-17","close":1109.0},{"date":"2026-09-18","close":1117.0},{"date":"2026-09-21","close":1116.0},{"date":"2026-09-22","close":1112.0},{"date":"2026-09-23","close":1100.0},{"date":"2026-09-28","close":1206.0},{"date":"2026-09-29","close":1205.0},{"date":"2026-09-30","close":1205.0},{"date":"2026-10-01","close":1192.0},{"date":"2026-10-02","close":1187.0},{"date":"2026-10-06","close":1189.0},{"date":"2026-10-07","close":1168.0},{"date":"2026-10-08","close":1144.0},{"date":"2026-10-12","close":1112.0},{"date":"2026-10-13","close":1106.0},{"date":"2026-10-14","close":1084.0},{"date":"2026-10-15","close":1032.0},{"date":"2026-10-16","close":1067.0},{"date":"2026-10-19","close":1096.0},{"date":"2026-10-20","close":1091.0},{"date":"2026-10-21","close":1080.0},{"date":"2026-10-22","close":1042.0},{"date":"2026-10-23","close":1020.0}],"chart_data":[{"date":"2024-10-23","open":2235,"high":2265,"low":2225,"close":2245,"volume":302323,"rsi_14":39.67,"sma_20":2363.5,"sma_60":2369.0,"sma_120":2501.0},{"date":"2024-10-24","open":2220,"high":2250,"low":2220,"close":2235,"volume":222620,"rsi_14":36.44,"sma_20":2360.75,"sma_60":2365.5,"sma_120":2495.88},{"date":"2024-10-25","open":2245,"high":2245,"low":2200,"close":2200,"volume":277216,"rsi_14":34.4,"sma_20":2351.75,"sma_60":2361.75,"sma_120":2491.12},{"date":"2024-10-28","open":2200,"high":2235,"low":2195,"close":2210,"volume":324259,"rsi_14":28.7,"sma_20":2342.25,"sma_60":2358.17,"sma_120":2486.58},{"date":"2024-10-29","open":2210,"high":2210,"low":2140,"close":2200,"volume":724552,"rsi_14":16.0,"sma_20":2330.75,"sma_60":2354.17,"sma_120":2481.96},{"date":"2024-10-30","open":2200,"high":2230,"low":2175,"close":2200,"volume":267086,"rsi_14":16.49,"sma_20":2318.5,"sma_60":2350.33,"sma_120":2476.79},{"date":"2024-10-31","open":2205,"high":2215,"low":2155,"close":2190,"volume":272956,"rsi_14":21.05,"sma_20":2309.5,"sma_60":2346.58,"sma_120":2471.5},{"date":"2024-11-01","open":2155,"high":2180,"low":2140,"close":2180,"volume":307854,"rsi_14":26.23,"sma_20":2298.75,"sma_60":2343.25,"sma_120":2466.21},{"date":"2024-11-04","open":2190,"high":2190,"low":2135,"close":2175,"volume":364283,"rsi_14":29.09,"sma_20":2287.75,"sma_60":2338.67,"sma_120":2460.83},{"date":"2024-11-05","open":2170,"high":2180,"low":2150,"close":2175,"volume":264347,"rsi_14":31.37,"sma_20":2273.75,"sma_60":2334.67,"sma_120":2455.58},{"date":"2024-11-06","open":2190,"high":2245,"low":2090,"close":2095,"volume":954320,"rsi_14":24.24,"sma_20":2251.5,"sma_60":2333.08,"sma_120":2449.71},{"date":"2024-11-07","open":2125,"high":2125,"low":2065,"close":2090,"volume":303853,"rsi_14":10.53,"sma_20":2229.75,"sma_60":2329.83,"sma_120":2443.25},{"date":"2024-11-08","open":2085,"high":2130,"low":2080,"close":2090,"volume":364265,"rsi_14":11.11,"sma_20":2213.75,"sma_60":2326.58,"sma_120":2436.58},{"date":"2024-11-11","open":2095,"high":2110,"low":1989,"close":1998,"volume":1002827,"rsi_14":10.45,"sma_20":2197.4,"sma_60":2322.72,"sma_120":2428.98},{"date":"2024-11-12","open":1998,"high":2010,"low":1935,"close":1950,"volume":670109,"rsi_14":3.17,"sma_20":2180.4,"sma_60":2315.47,"sma_120":2422.03},{"date":"2024-11-13","open":1950,"high":1970,"low":1835,"close":1845,"volume":1006715,"rsi_14":2.44,"sma_20":2159.15,"sma_60":2306.38,"sma_120":2414.57},{"date":"2024-11-14","open":1830,"high":1879,"low":1815,"close":1844,"volume":567307,"rsi_14":2.66,"sma_20":2138.1,"sma_60":2297.37,"sma_120":2407.18},{"date":"2024-11-15","open":1845,"high":1974,"low":1670,"close":1962,"volume":998879,"rsi_14":24.38,"sma_20":2120.45,"sma_60":2289.4,"sma_120":2400.7},{"date":"2024-11-18","open":1989,"high":1989,"low":1918,"close":1932,"volume":421244,"rsi_14":23.41,"sma_20":2102.05,"sma_60":2280.68,"sma_120":2394.47},{"date":"2024-11-19","open":1921,"high":1960,"low":1885,"close":1913,"volume":250895,"rsi_14":22.56,"sma_20":2086.45,"sma_60":2272.65,"sma_120":2388.24},{"date":"2024-11-20","open":1913,"high":1944,"low":1906,"close":1919,"volume":136163,"rsi_14":23.89,"sma_20":2070.15,"sma_60":2264.63,"sma_120":2381.57},{"date":"2024-11-21","open":1915,"high":1970,"low":1906,"close":1948,"volume":316453,"rsi_14":28.44,"sma_20":2055.8,"sma_60":2256.93,"sma_120":2374.8},{"date":"2024-11-22","open":1948,"high":2020,"low":1947,"close":2010,"volume":409312,"rsi_14":36.13,"sma_20":2046.3,"sma_60":2250.6,"sma_120":2368.38},{"date":"2024-11-25","open":2010,"high":2045,"low":1993,"close":1999,"volume":362374,"rsi_14":35.48,"sma_20":2035.75,"sma_60":2244.42,"sma_120":2362.75},{"date":"2024-11-26","open":1999,"high":2015,"low":1988,"close":2000,"volume":234746,"rsi_14":40.99,"sma_20":2025.75,"sma_60":2237.5,"sma_120":2356.92},{"date":"2024-11-27","open":2000,"high":2015,"low":1951,"close":1952,"volume":301967,"rsi_14":37.89,"sma_20":2013.35,"sma_60":2229.62,"sma_120":2351.1},{"date":"2024-11-28","open":1942,"high":1993,"low":1938,"close":1940,"volume":214388,"rsi_14":37.11,"sma_20":2000.85,"sma_60":2221.87,"sma_120":2344.85},{"date":"2024-11-29","open":1940,"high":1940,"low":1875,"close":1892,"volume":277552,"rsi_14":40.15,"sma_20":1986.45,"sma_60":2213.65,"sma_120":2338.74},{"date":"2024-12-02","open":1884,"high":1900,"low":1800,"close":1813,"volume":478178,"rsi_14":37.96,"sma_20":1968.35,"sma_60":2203.12,"sma_120":2332.1},{"date":"2024-12-03","open":1813,"high":1840,"low":1774,"close":1775,"volume":561413,"rsi_14":43.03,"sma_20":1948.35,"sma_60":2191.03,"sma_120":2325.27},{"date":"2024-12-04","open":1747,"high":1814,"low":1620,"close":1725,"volume":883154,"rsi_14":39.2,"sma_20":1929.85,"sma_60":2178.78,"sma_120":2318.02},{"date":"2024-12-05","open":1730,"high":1744,"low":1650,"close":1679,"volume":351596,"rsi_14":20.46,"sma_20":1909.3,"sma_60":2166.77,"sma_120":2310.8},{"date":"2024-12-06","open":1653,"high":1813,"low":1614,"close":1790,"volume":917857,"rsi_14":37.32,"sma_20":1894.3,"sma_60":2157.77,"sma_120":2304.13},{"date":"2024-12-09","open":1702,"high":1779,"low":1540,"close":1582,"volume":1099114,"rsi_14":27.9,"sma_20":1873.5,"sma_60":2145.72,"sma_120":2296.03},{"date":"2024-12-10","open":1599,"high":1684,"low":1520,"close":1683,"volume":1538877,"rsi_14":36.02,"sma_20":1860.15,"sma_60":2135.52,"sma_120":2288.84},{"date":"2024-12-11","open":1710,"high":1837,"low":1685,"close":1802,"volume":489703,"rsi_14":42.18,"sma_20":1858.0,"sma_60":2128.22,"sma_120":2282.36},{"date":"2024-12-12","open":1795,"high":1840,"low":1745,"close":1779,"volume":348250,"rsi_14":37.09,"sma_20":1854.75,"sma_60":2120.62,"sma_120":2275.68},{"date":"2024-12-13","open":1779,"high":1834,"low":1765,"close":1821,"volume":284396,"rsi_14":40.39,"sma_20":1847.7,"sma_60":2113.05,"sma_120":2270.03},{"date":"2024-12-16","open":1816,"high":1842,"low":1814,"close":1823,"volume":130385,"rsi_14":40.45,"sma_20":1842.25,"sma_60":2105.02,"sma_120":2264.63},{"date":"2024-12-17","open":1823,"high":1837,"low":1788,"close":1803,"volume":232539,"rsi_14":41.71,"sma_20":1836.75,"sma_60":2096.65,"sma_120":2258.74},{"date":"2024-12-18","open":1798,"high":1805,"low":1773,"close":1782,"volume":217244,"rsi_14":41.3,"sma_20":1829.9,"sma_60":2087.85,"sma_120":2251.93},{"date":"2024-12-19","open":1760,"high":1778,"low":1733,"close":1767,"volume":194165,"rsi_14":42.86,"sma_20":1820.85,"sma_60":2079.13,"sma_120":2244.94},{"date":"2024-12-20","open":1750,"high":1767,"low":1710,"close":1743,"volume":301042,"rsi_14":45.73,"sma_20":1807.5,"sma_60":2068.52,"sma_120":2238.18},{"date":"2024-12-23","open":1712,"high":1763,"low":1684,"close":1690,"volume":347784,"rsi_14":44.91,"sma_20":1792.05,"sma_60":2056.68,"sma_120":2231.34},{"date":"2024-12-24","open":1694,"high":1737,"low":1694,"close":1710,"volume":196510,"rsi_14":49.07,"sma_20":1777.55,"sma_60":2044.68,"sma_120":2224.63},{"date":"2024-12-26","open":1710,"high":1728,"low":1646,"close":1655,"volume":345879,"rsi_14":48.53,"sma_20":1762.7,"sma_60":2031.52,"sma_120":2217.47},{"date":"2024-12-27","open":1650,"high":1655,"low":1599,"close":1616,"volume":391373,"rsi_14":38.27,"sma_20":1746.5,"sma_60":2018.95,"sma_120":2210.1},{"date":"2024-12-30","open":1616,"high":1678,"low":1600,"close":1603,"volume":285622,"rsi_14":51.92,"sma_20":1732.05,"sma_60":2005.75,"sma_120":2202.88},{"date":"2025-01-02","open":1629,"high":1629,"low":1598,"close":1612,"volume":306015,"rsi_14":42.2,"sma_20":1722.0,"sma_60":1992.7,"sma_120":2195.39},{"date":"2025-01-03","open":1606,"high":1750,"low":1606,"close":1696,"volume":447139,"rsi_14":37.38,"sma_20":1718.05,"sma_60":1980.05,"sma_120":2188.73},{"date":"2025-01-06","open":1700,"high":1736,"low":1681,"close":1719,"volume":195348,"rsi_14":42.86,"sma_20":1717.75,"sma_60":1966.37,"sma_120":2182.56},{"date":"2025-01-07","open":1719,"high":1755,"low":1717,"close":1742,"volume":217363,"rsi_14":40.15,"sma_20":1720.9,"sma_60":1953.32,"sma_120":2176.91},{"date":"2025-01-08","open":1740,"high":1780,"low":1728,"close":1758,"volume":239245,"rsi_14":42.17,"sma_20":1719.3,"sma_60":1942.45,"sma_120":2170.93},{"date":"2025-01-09","open":1773,"high":1773,"low":1723,"close":1730,"volume":179252,"rsi_14":41.37,"sma_20":1726.7,"sma_60":1932.53,"sma_120":2164.93},{"date":"2025-01-10","open":1730,"high":1773,"low":1730,"close":1765,"volume":255966,"rsi_14":48.05,"sma_20":1730.8,"sma_60":1923.78,"sma_120":2158.68},{"date":"2025-01-13","open":1760,"high":1770,"low":1701,"close":1722,"volume":235401,"rsi_14":45.16,"sma_20":1726.8,"sma_60":1914.65,"sma_120":2151.66},{"date":"2025-01-14","open":1733,"high":1752,"low":1703,"close":1750,"volume":276250,"rsi_14":50.75,"sma_20":1725.35,"sma_60":1906.07,"sma_120":2145.16},{"date":"2025-01-15","open":1740,"high":1780,"low":1718,"close":1720,"volume":202090,"rsi_14":53.36,"sma_20":1720.3,"sma_60":1896.15,"sma_120":2138.57},{"date":"2025-01-16","open":1740,"high":1756,"low":1719,"close":1733,"volume":301254,"rsi_14":52.62,"sma_20":1715.8,"sma_60":1886.7,"sma_120":2132.27},{"date":"2025-01-17","open":1730,"high":1749,"low":1709,"close":1718,"volume":165096,"rsi_14":57.89,"sma_20":1711.55,"sma_60":1878.25,"sma_120":2125.62},{"date":"2025-01-20","open":1718,"high":1755,"low":1712,"close":1742,"volume":312051,"rsi_14":66.41,"sma_20":1709.55,"sma_60":1869.87,"sma_120":2119.43},{"date":"2025-01-21","open":1742,"high":1756,"low":1701,"close":1703,"volume":322292,"rsi_14":62.2,"sma_20":1706.35,"sma_60":1861.0,"sma_120":2113.25},{"date":"2025-01-22","open":1694,"high":1710,"low":1654,"close":1661,"volume":334736,"rsi_14":55.53,"sma_20":1702.25,"sma_60":1852.02,"sma_120":2106.88},{"date":"2025-01-23","open":1680,"high":1680,"low":1626,"close":1656,"volume":333350,"rsi_14":44.51,"sma_20":1700.55,"sma_60":1842.78,"sma_120":2100.47},{"date":"2025-01-24","open":1658,"high":1673,"low":1651,"close":1663,"volume":200426,"rsi_14":41.95,"sma_20":1698.2,"sma_60":1833.83,"sma_120":2094.0},{"date":"2025-01-31","open":1646,"high":1689,"low":1617,"close":1666,"volume":240168,"rsi_14":38.41,"sma_20":1698.75,"sma_60":1824.93,"sma_120":2087.63},{"date":"2025-02-03","open":1619,"high":1700,"low":1612,"close":1628,"volume":361814,"rsi_14":31.43,"sma_20":1699.35,"sma_60":1815.57,"sma_120":2081.07},{"date":"2025-02-04","open":1628,"high":1673,"low":1628,"close":1640,"volume":330275,"rsi_14":36.53,"sma_20":1701.2,"sma_60":1806.57,"sma_120":2074.91},{"date":"2025-02-05","open":1658,"high":1712,"low":1623,"close":1702,"volume":324599,"rsi_14":41.27,"sma_20":1705.7,"sma_60":1798.68,"sma_120":2068.68},{"date":"2025-02-06","open":1702,"high":1739,"low":1685,"close":1685,"volume":265089,"rsi_14":44.48,"sma_20":1705.15,"sma_60":1790.52,"sma_120":2062.59},{"date":"2025-02-07","open":1686,"high":1699,"low":1649,"close":1650,"volume":309995,"rsi_14":35.38,"sma_20":1701.7,"sma_60":1783.1,"sma_120":2058.09},{"date":"2025-02-10","open":1645,"high":1650,"low":1608,"close":1633,"volume":347951,"rsi_14":36.78,"sma_20":1696.25,"sma_60":1775.48,"sma_120":2052.66},{"date":"2025-02-11","open":1633,"high":1645,"low":1600,"close":1613,"volume":353869,"rsi_14":32.14,"sma_20":1689.0,"sma_60":1767.53,"sma_120":2047.06},{"date":"2025-02-12","open":1613,"high":1617,"low":1600,"close":1602,"volume":337630,"rsi_14":32.53,"sma_20":1682.6,"sma_60":1760.93,"sma_120":2041.83},{"date":"2025-02-13","open":1599,"high":1653,"low":1597,"close":1647,"volume":306483,"rsi_14":36.54,"sma_20":1676.7,"sma_60":1755.88,"sma_120":2035.67},{"date":"2025-02-14","open":1647,"high":1736,"low":1647,"close":1700,"volume":595252,"rsi_14":49.59,"sma_20":1675.6,"sma_60":1753.47,"sma_120":2029.92},{"date":"2025-02-17","open":1692,"high":1710,"low":1681,"close":1698,"volume":261791,"rsi_14":55.66,"sma_20":1673.0,"sma_60":1751.03,"sma_120":2024.2},{"date":"2025-02-18","open":1678,"high":1697,"low":1659,"close":1660,"volume":365255,"rsi_14":50.56,"sma_20":1670.0,"sma_60":1746.0,"sma_120":2017.7},{"date":"2025-02-19","open":1660,"high":1741,"low":1660,"close":1703,"volume":440967,"rsi_14":55.05,"sma_20":1668.5,"sma_60":1742.18,"sma_120":2011.43},{"date":"2025-02-20","open":1703,"high":1717,"low":1680,"close":1691,"volume":308727,"rsi_14":53.09,"sma_20":1667.15,"sma_60":1738.48,"sma_120":2005.57},{"date":"2025-02-21","open":1691,"high":1768,"low":1687,"close":1746,"volume":505144,"rsi_14":63.98,"sma_20":1667.35,"sma_60":1735.6,"sma_120":2000.12},{"date":"2025-02-24","open":1737,"high":1767,"low":1712,"close":1760,"volume":364801,"rsi_14":64.15,"sma_20":1670.2,"sma_60":1732.47,"sma_120":1994.7},{"date":"2025-02-25","open":1770,"high":1792,"low":1731,"close":1738,"volume":500338,"rsi_14":54.69,"sma_20":1674.05,"sma_60":1727.93,"sma_120":1989.27},{"date":"2025-02-26","open":1730,"high":1760,"low":1720,"close":1747,"volume":222971,"rsi_14":58.24,"sma_20":1678.6,"sma_60":1723.73,"sma_120":1984.08},{"date":"2025-02-27","open":1747,"high":1759,"low":1710,"close":1726,"volume":305929,"rsi_14":60.5,"sma_20":1681.75,"sma_60":1719.17,"sma_120":1978.33},{"date":"2025-02-28","open":1725,"high":1725,"low":1658,"close":1675,"volume":479999,"rsi_14":55.3,"sma_20":1682.2,"sma_60":1714.55,"sma_120":1972.08},{"date":"2025-03-04","open":1653,"high":1671,"low":1610,"close":1617,"volume":383134,"rsi_14":50.46,"sma_20":1681.65,"sma_60":1709.17,"sma_120":1965.52},{"date":"2025-03-05","open":1604,"high":1669,"low":1604,"close":1660,"volume":365949,"rsi_14":56.22,"sma_20":1682.65,"sma_60":1705.3,"sma_120":1959.47},{"date":"2025-03-06","open":1660,"high":1698,"low":1645,"close":1660,"volume":232344,"rsi_14":51.54,"sma_20":1680.55,"sma_60":1702.75,"sma_120":1952.93},{"date":"2025-03-07","open":1660,"high":1770,"low":1650,"close":1726,"volume":573669,"rsi_14":53.0,"sma_20":1682.6,"sma_60":1701.93,"sma_120":1946.48},{"date":"2025-03-10","open":1725,"high":1744,"low":1688,"close":1729,"volume":228114,"rsi_14":53.56,"sma_20":1686.55,"sma_60":1702.0,"sma_120":1940.39},{"date":"2025-03-11","open":1685,"high":1700,"low":1656,"close":1685,"volume":269635,"rsi_14":52.83,"sma_20":1689.15,"sma_60":1702.1,"sma_120":1934.43},{"date":"2025-03-12","open":1700,"high":1711,"low":1680,"close":1685,"volume":331620,"rsi_14":47.74,"sma_20":1692.75,"sma_60":1700.35,"sma_120":1929.06},{"date":"2025-03-13","open":1686,"high":1708,"low":1596,"close":1669,"volume":265093,"rsi_14":47.26,"sma_20":1696.1,"sma_60":1701.8,"sma_120":1923.76},{"date":"2025-03-14","open":1684,"high":1750,"low":1670,"close":1698,"volume":357223,"rsi_14":43.62,"sma_20":1698.65,"sma_60":1702.05,"sma_120":1918.78},{"date":"2025-03-17","open":1700,"high":1725,"low":1660,"close":1661,"volume":305509,"rsi_14":37.59,"sma_20":1696.7,"sma_60":1699.7,"sma_120":1913.96},{"date":"2025-03-18","open":1662,"high":1677,"low":1658,"close":1662,"volume":221599,"rsi_14":39.95,"sma_20":1694.9,"sma_60":1697.75,"sma_120":1909.18},{"date":"2025-03-19","open":1662,"high":1692,"low":1651,"close":1682,"volume":227707,"rsi_14":41.65,"sma_20":1696.0,"sma_60":1695.43,"sma_120":1904.24},{"date":"2025-03-20","open":1677,"high":1835,"low":1677,"close":1745,"volume":1383086,"rsi_14":52.2,"sma_20":1698.1,"sma_60":1694.13,"sma_120":1899.58},{"date":"2025-03-21","open":1740,"high":1791,"low":1692,"close":1788,"volume":609162,"rsi_14":63.36,"sma_20":1702.95,"sma_60":1693.88,"sma_120":1895.27},{"date":"2025-03-24","open":1792,"high":1867,"low":1781,"close":1841,"volume":833541,"rsi_14":76.79,"sma_20":1707.7,"sma_60":1694.87,"sma_120":1891.36},{"date":"2025-03-25","open":1856,"high":1880,"low":1836,"close":1851,"volume":484191,"rsi_14":74.81,"sma_20":1712.25,"sma_60":1696.27,"sma_120":1887.7},{"date":"2025-03-26","open":1851,"high":1882,"low":1835,"close":1848,"volume":390325,"rsi_14":74.23,"sma_20":1717.75,"sma_60":1698.02,"sma_120":1883.27},{"date":"2025-03-27","open":1848,"high":1848,"low":1782,"close":1786,"volume":367774,"rsi_14":57.81,"sma_20":1719.7,"sma_60":1699.62,"sma_120":1878.15},{"date":"2025-03-28","open":1771,"high":1802,"low":1725,"close":1763,"volume":426243,"rsi_14":54.21,"sma_20":1721.55,"sma_60":1700.5,"sma_120":1872.59},{"date":"2025-03-31","open":1742,"high":1815,"low":1721,"close":1753,"volume":614209,"rsi_14":59.19,"sma_20":1725.45,"sma_60":1702.13,"sma_120":1866.83},{"date":"2025-04-01","open":1753,"high":1800,"low":1749,"close":1774,"volume":365318,"rsi_14":61.38,"sma_20":1733.3,"sma_60":1704.77,"sma_120":1861.86},{"date":"2025-04-02","open":1774,"high":1795,"low":1695,"close":1700,"volume":545863,"rsi_14":53.45,"sma_20":1735.3,"sma_60":1706.38,"sma_120":1856.07},{"date":"2025-04-03","open":1675,"high":1693,"low":1650,"close":1664,"volume":380090,"rsi_14":46.27,"sma_20":1735.5,"sma_60":1707.25,"sma_120":1849.97},{"date":"2025-04-04","open":1664,"high":1734,"low":1633,"close":1733,"volume":454912,"rsi_14":57.38,"sma_20":1735.85,"sma_60":1707.87,"sma_120":1843.96},{"date":"2025-04-07","open":1700,"high":1710,"low":1648,"close":1650,"volume":458629,"rsi_14":48.95,"sma_20":1731.9,"sma_60":1706.72,"sma_120":1836.54},{"date":"2025-04-08","open":1652,"high":1682,"low":1650,"close":1651,"volume":345014,"rsi_14":47.19,"sma_20":1730.2,"sma_60":1705.2,"sma_120":1829.26},{"date":"2025-04-09","open":1651,"high":1673,"low":1604,"close":1614,"volume":333960,"rsi_14":37.52,"sma_20":1726.65,"sma_60":1702.8,"sma_120":1822.62},{"date":"2025-04-10","open":1708,"high":1762,"low":1667,"close":1755,"volume":662711,"rsi_14":47.35,"sma_20":1730.95,"sma_60":1703.22,"sma_120":1817.88},{"date":"2025-04-11","open":1731,"high":1750,"low":1687,"close":1704,"volume":316970,"rsi_14":38.97,"sma_20":1731.25,"sma_60":1702.2,"sma_120":1812.99},{"date":"2025-04-14","open":1701,"high":1763,"low":1701,"close":1753,"volume":438508,"rsi_14":42.58,"sma_20":1735.85,"sma_60":1702.72,"sma_120":1808.68},{"date":"2025-04-15","open":1769,"high":1770,"low":1728,"close":1740,"volume":184971,"rsi_14":41.94,"sma_20":1739.75,"sma_60":1702.55,"sma_120":1804.31},{"date":"2025-04-16","open":1750,"high":1750,"low":1707,"close":1716,"volume":290288,"rsi_14":44.46,"sma_20":1741.45,"sma_60":1702.48,"sma_120":1799.32},{"date":"2025-04-17","open":1708,"high":1740,"low":1662,"close":1738,"volume":416022,"rsi_14":48.02,"sma_20":1741.1,"sma_60":1702.57,"sma_120":1794.63},{"date":"2025-04-18","open":1738,"high":1788,"low":1708,"close":1773,"volume":526649,"rsi_14":51.52,"sma_20":1740.35,"sma_60":1703.48,"sma_120":1790.87},{"date":"2025-04-21","open":1800,"high":1800,"low":1742,"close":1752,"volume":227041,"rsi_14":48.32,"sma_20":1735.9,"sma_60":1703.65,"sma_120":1786.76},{"date":"2025-04-22","open":1751,"high":1762,"low":1712,"close":1724,"volume":310603,"rsi_14":51.97,"sma_20":1729.55,"sma_60":1704.0,"sma_120":1782.5},{"date":"2025-04-23","open":1725,"high":1771,"low":1724,"close":1746,"volume":496148,"rsi_14":56.88,"sma_20":1724.45,"sma_60":1705.42,"sma_120":1778.72},{"date":"2025-04-24","open":1760,"high":1773,"low":1745,"close":1752,"volume":279953,"rsi_14":51.78,"sma_20":1722.75,"sma_60":1707.02,"sma_120":1774.9},{"date":"2025-04-25","open":1762,"high":1829,"low":1748,"close":1819,"volume":633911,"rsi_14":66.34,"sma_20":1725.55,"sma_60":1709.62,"sma_120":1771.72},{"date":"2025-04-28","open":1820,"high":1828,"low":1765,"close":1767,"volume":408987,"rsi_14":60.21,"sma_20":1726.25,"sma_60":1711.3,"sma_120":1768.12},{"date":"2025-04-29","open":1768,"high":1811,"low":1768,"close":1792,"volume":335006,"rsi_14":66.01,"sma_20":1727.15,"sma_60":1714.03,"sma_120":1764.8},{"date":"2025-04-30","open":1782,"high":1805,"low":1746,"close":1746,"volume":262354,"rsi_14":49.02,"sma_20":1729.45,"sma_60":1715.8,"sma_120":1761.18},{"date":"2025-05-02","open":1746,"high":1759,"low":1705,"close":1720,"volume":355232,"rsi_14":51.83,"sma_20":1732.25,"sma_60":1716.1,"sma_120":1757.39},{"date":"2025-05-07","open":1708,"high":1737,"low":1708,"close":1720,"volume":228515,"rsi_14":45.74,"sma_20":1731.6,"sma_60":1716.68,"sma_120":1753.6},{"date":"2025-05-08","open":1719,"high":1810,"low":1712,"close":1799,"volume":691164,"rsi_14":56.51,"sma_20":1739.05,"sma_60":1719.17,"sma_120":1751.13},{"date":"2025-05-09","open":1799,"high":1817,"low":1790,"close":1797,"volume":389165,"rsi_14":59.4,"sma_20":1746.35,"sma_60":1721.9,"sma_120":1748.69},{"date":"2025-05-12","open":1799,"high":1814,"low":1765,"close":1808,"volume":349454,"rsi_14":58.33,"sma_20":1756.05,"sma_60":1725.15,"sma_120":1746.34},{"date":"2025-05-13","open":1820,"high":1830,"low":1756,"close":1767,"volume":452147,"rsi_14":49.3,"sma_20":1756.65,"sma_60":1727.9,"sma_120":1744.42},{"date":"2025-05-14","open":1767,"high":1813,"low":1755,"close":1786,"volume":397075,"rsi_14":54.01,"sma_20":1760.75,"sma_60":1730.22,"sma_120":1743.05},{"date":"2025-05-15","open":1810,"high":1841,"low":1807,"close":1824,"volume":602305,"rsi_14":61.52,"sma_20":1764.3,"sma_60":1732.28,"sma_120":1742.88},{"date":"2025-05-16","open":1815,"high":1824,"low":1769,"close":1785,"volume":484102,"rsi_14":54.32,"sma_20":1766.55,"sma_60":1733.73,"sma_120":1742.38},{"date":"2025-05-19","open":1775,"high":1785,"low":1745,"close":1746,"volume":381283,"rsi_14":49.38,"sma_20":1768.05,"sma_60":1735.17,"sma_120":1740.58},{"date":"2025-05-20","open":1774,"high":1774,"low":1731,"close":1740,"volume":222723,"rsi_14":40.66,"sma_20":1768.15,"sma_60":1735.78,"sma_120":1738.98},{"date":"2025-05-21","open":1740,"high":1760,"low":1725,"close":1736,"volume":334425,"rsi_14":45.87,"sma_20":1766.3,"sma_60":1736.53,"sma_120":1737.51},{"date":"2025-05-22","open":1736,"high":1736,"low":1690,"close":1701,"volume":465172,"rsi_14":38.18,"sma_20":1763.75,"sma_60":1735.78,"sma_120":1735.69},{"date":"2025-05-23","open":1710,"high":1743,"low":1693,"close":1722,"volume":337783,"rsi_14":46.67,"sma_20":1763.65,"sma_60":1735.15,"sma_120":1733.81},{"date":"2025-05-26","open":1722,"high":1775,"low":1721,"close":1762,"volume":589014,"rsi_14":55.61,"sma_20":1764.45,"sma_60":1735.55,"sma_120":1731.74},{"date":"2025-05-27","open":1770,"high":1790,"low":1732,"close":1752,"volume":347799,"rsi_14":54.17,"sma_20":1764.45,"sma_60":1735.63,"sma_120":1729.68},{"date":"2025-05-28","open":1785,"high":1838,"low":1780,"close":1832,"volume":1001777,"rsi_14":54.29,"sma_20":1765.1,"sma_60":1737.4,"sma_120":1728.28},{"date":"2025-05-29","open":1834,"high":1869,"low":1825,"close":1848,"volume":502137,"rsi_14":56.39,"sma_20":1769.15,"sma_60":1740.28,"sma_120":1727.42},{"date":"2025-05-30","open":1848,"high":1943,"low":1844,"close":1894,"volume":863969,"rsi_14":59.91,"sma_20":1774.25,"sma_60":1744.9,"sma_120":1727.03},{"date":"2025-06-02","open":1889,"high":1889,"low":1847,"close":1856,"volume":359159,"rsi_14":60.32,"sma_20":1779.75,"sma_60":1748.17,"sma_120":1726.73},{"date":"2025-06-04","open":1880,"high":1918,"low":1852,"close":1899,"volume":512039,"rsi_14":62.42,"sma_20":1788.7,"sma_60":1752.15,"sma_120":1727.45},{"date":"2025-06-05","open":1914,"high":1969,"low":1902,"close":1931,"volume":824370,"rsi_14":61.92,"sma_20":1799.25,"sma_60":1755.57,"sma_120":1728.75},{"date":"2025-06-09","open":1933,"high":1959,"low":1919,"close":1939,"volume":424944,"rsi_14":68.42,"sma_20":1806.25,"sma_60":1759.07,"sma_120":1730.53},{"date":"2025-06-10","open":1940,"high":1985,"low":1913,"close":1978,"volume":522590,"rsi_14":77.75,"sma_20":1815.3,"sma_60":1763.95,"sma_120":1733.03},{"date":"2025-06-11","open":1978,"high":1984,"low":1933,"close":1937,"volume":429575,"rsi_14":71.74,"sma_20":1821.75,"sma_60":1768.15,"sma_120":1734.25},{"date":"2025-06-12","open":1937,"high":1982,"low":1937,"close":1950,"volume":6898380,"rsi_14":73.16,"sma_20":1830.9,"sma_60":1772.83,"sma_120":1737.32},{"date":"2025-06-13","open":1960,"high":1965,"low":1871,"close":1894,"volume":797965,"rsi_14":69.98,"sma_20":1836.3,"sma_60":1776.1,"sma_120":1739.08},{"date":"2025-06-16","open":1895,"high":1902,"low":1850,"close":1884,"volume":515744,"rsi_14":67.16,"sma_20":1839.3,"sma_60":1779.82,"sma_120":1739.76},{"date":"2025-06-17","open":1884,"high":1900,"low":1852,"close":1868,"volume":7239570,"rsi_14":61.83,"sma_20":1843.45,"sma_60":1783.25,"sma_120":1740.5},{"date":"2025-06-18","open":1868,"high":1936,"low":1864,"close":1894,"volume":634516,"rsi_14":65.3,"sma_20":1850.85,"sma_60":1786.78,"sma_120":1741.11},{"date":"2025-06-19","open":1884,"high":1907,"low":1862,"close":1888,"volume":341007,"rsi_14":57.18,"sma_20":1858.25,"sma_60":1789.17,"sma_120":1741.65},{"date":"2025-06-20","open":1900,"high":2080,"low":1888,"close":2040,"volume":8385449,"rsi_14":68.25,"sma_20":1873.45,"sma_60":1793.37,"sma_120":1743.62},{"date":"2025-06-23","open":2030,"high":2120,"low":1986,"close":2060,"volume":1115458,"rsi_14":66.6,"sma_20":1891.4,"sma_60":1797.02,"sma_120":1745.94},{"date":"2025-06-24","open":2065,"high":2090,"low":2005,"close":2060,"volume":3184826,"rsi_14":72.08,"sma_20":1908.3,"sma_60":1800.5,"sma_120":1748.38},{"date":"2025-06-25","open":2100,"high":2120,"low":2055,"close":2065,"volume":612060,"rsi_14":69.58,"sma_20":1923.45,"sma_60":1804.12,"sma_120":1751.07},{"date":"2025-06-26","open":2065,"high":2075,"low":2010,"close":2030,"volume":484151,"rsi_14":61.59,"sma_20":1937.35,"sma_60":1808.18,"sma_120":1753.9},{"date":"2025-06-27","open":2040,"high":2060,"low":1920,"close":2005,"volume":537872,"rsi_14":57.43,"sma_20":1946.0,"sma_60":1812.22,"sma_120":1756.36},{"date":"2025-06-30","open":2010,"high":2040,"low":1975,"close":1982,"volume":395414,"rsi_14":50.47,"sma_20":1952.7,"sma_60":1816.03,"sma_120":1759.08},{"date":"2025-07-01","open":1982,"high":2060,"low":1982,"close":2035,"volume":6539419,"rsi_14":61.14,"sma_20":1959.75,"sma_60":1820.38,"sma_120":1762.58},{"date":"2025-07-02","open":2060,"high":2095,"low":2015,"close":2040,"volume":536030,"rsi_14":60.42,"sma_20":1968.95,"sma_60":1826.05,"sma_120":1766.22},{"date":"2025-07-03","open":2040,"high":2085,"low":2025,"close":2080,"volume":6330621,"rsi_14":72.36,"sma_20":1978.0,"sma_60":1832.98,"sma_120":1770.12},{"date":"2025-07-04","open":2080,"high":2085,"low":2015,"close":2035,"volume":550498,"rsi_14":66.74,"sma_20":1983.2,"sma_60":1838.02,"sma_120":1772.94},{"date":"2025-07-07","open":2035,"high":2040,"low":1995,"close":2000,"volume":6276776,"rsi_14":64.04,"sma_20":1986.25,"sma_60":1843.85,"sma_120":1775.28},{"date":"2025-07-08","open":2005,"high":2050,"low":1991,"close":2010,"volume":531508,"rsi_14":62.78,"sma_20":1987.85,"sma_60":1849.83,"sma_120":1777.52},{"date":"2025-07-09","open":2010,"high":2015,"low":1988,"close":2010,"volume":340851,"rsi_14":63.62,"sma_20":1991.5,"sma_60":1856.43,"sma_120":1779.62},{"date":"2025-07-10","open":2010,"high":2020,"low":1991,"close":2015,"volume":769112,"rsi_14":45.85,"sma_20":1994.75,"sma_60":1860.77,"sma_120":1781.99},{"date":"2025-07-11","open":2015,"high":2030,"low":1993,"close":1999,"volume":583551,"rsi_14":39.73,"sma_20":2000.0,"sma_60":1865.68,"sma_120":1783.94},{"date":"2025-07-14","open":2025,"high":2100,"low":1999,"close":2085,"volume":1098720,"rsi_14":53.26,"sma_20":2010.05,"sma_60":1871.22,"sma_120":1786.97},{"date":"2025-07-15","open":2085,"high":2105,"low":2025,"close":2045,"volume":376716,"rsi_14":47.61,"sma_20":2018.9,"sma_60":1876.3,"sma_120":1789.42},{"date":"2025-07-16","open":2050,"high":2050,"low":1987,"close":1993,"volume":654960,"rsi_14":45.75,"sma_20":2023.85,"sma_60":1880.92,"sma_120":1791.7},{"date":"2025-07-17","open":1999,"high":2005,"low":1922,"close":1965,"volume":665916,"rsi_14":45.43,"sma_20":2027.7,"sma_60":1884.7,"sma_120":1793.63},{"date":"2025-07-18","open":1966,"high":1995,"low":1947,"close":1981,"volume":326643,"rsi_14":49.88,"sma_20":2024.75,"sma_60":1888.17,"sma_120":1795.83},{"date":"2025-07-21","open":1981,"high":1998,"low":1967,"close":1987,"volume":398639,"rsi_14":43.75,"sma_20":2021.1,"sma_60":1892.08,"sma_120":1797.87},{"date":"2025-07-22","open":1987,"high":2085,"low":1978,"close":2050,"volume":1253344,"rsi_14":51.13,"sma_20":2020.6,"sma_60":1897.52,"sma_120":1800.76},{"date":"2025-07-23","open":2070,"high":2070,"low":1996,"close":2010,"volume":431674,"rsi_14":42.08,"sma_20":2017.85,"sma_60":1901.92,"sma_120":1803.67},{"date":"2025-07-24","open":2010,"high":2030,"low":1981,"close":1982,"volume":626130,"rsi_14":43.76,"sma_20":2015.45,"sma_60":1905.75,"sma_120":1806.38},{"date":"2025-07-25","open":1982,"high":1996,"low":1970,"close":1983,"volume":259641,"rsi_14":47.83,"sma_20":2014.35,"sma_60":1908.48,"sma_120":1809.05},{"date":"2025-07-28","open":1983,"high":1998,"low":1946,"close":1950,"volume":382190,"rsi_14":42.75,"sma_20":2012.75,"sma_60":1911.53,"sma_120":1811.42},{"date":"2025-07-29","open":1976,"high":1976,"low":1920,"close":1923,"volume":331193,"rsi_14":40.14,"sma_20":2007.15,"sma_60":1913.72,"sma_120":1813.88},{"date":"2025-07-30","open":1943,"high":2035,"low":1943,"close":1997,"volume":786978,"rsi_14":48.24,"sma_20":2005.0,"sma_60":1917.9,"sma_120":1816.85},{"date":"2025-07-31","open":1998,"high":2030,"low":1960,"close":1969,"volume":527834,"rsi_14":47.13,"sma_20":1999.45,"sma_60":1922.05,"sma_120":1819.08},{"date":"2025-08-01","open":1964,"high":1964,"low":1912,"close":1915,"volume":712180,"rsi_14":32.65,"sma_20":1993.45,"sma_60":1925.3,"sma_120":1820.99},{"date":"2025-08-04","open":1915,"high":1915,"low":1868,"close":1887,"volume":470945,"rsi_14":33.47,"sma_20":1987.8,"sma_60":1926.77,"sma_120":1822.97},{"date":"2025-08-05","open":1902,"high":1922,"low":1887,"close":1915,"volume":286709,"rsi_14":41.41,"sma_20":1983.05,"sma_60":1928.73,"sma_120":1825.32},{"date":"2025-08-06","open":1915,"high":1975,"low":1902,"close":1946,"volume":472608,"rsi_14":47.92,"sma_20":1979.85,"sma_60":1931.03,"sma_120":1828.09},{"date":"2025-08-07","open":1951,"high":1953,"low":1913,"close":1939,"volume":215786,"rsi_14":45.31,"sma_20":1976.05,"sma_60":1933.9,"sma_120":1830.9},{"date":"2025-08-08","open":1943,"high":1943,"low":1899,"close":1915,"volume":380875,"rsi_14":42.27,"sma_20":1971.85,"sma_60":1936.05,"sma_120":1833.13},{"date":"2025-08-11","open":1915,"high":1922,"low":1890,"close":1895,"volume":305395,"rsi_14":31.68,"sma_20":1962.35,"sma_60":1937.23,"sma_120":1834.76},{"date":"2025-08-12","open":1890,"high":1925,"low":1887,"close":1900,"volume":428321,"rsi_14":35.82,"sma_20":1955.1,"sma_60":1939.15,"sma_120":1836.44},{"date":"2025-08-13","open":1910,"high":1911,"low":1879,"close":1903,"volume":246703,"rsi_14":39.12,"sma_20":1950.6,"sma_60":1941.77,"sma_120":1838.47},{"date":"2025-08-14","open":1893,"high":1902,"low":1857,"close":1862,"volume":449567,"rsi_14":34.99,"sma_20":1945.45,"sma_60":1943.8,"sma_120":1839.79},{"date":"2025-08-18","open":1862,"high":1869,"low":1840,"close":1845,"volume":425386,"rsi_14":36.43,"sma_20":1938.65,"sma_60":1945.62,"sma_120":1841.08},{"date":"2025-08-19","open":1846,"high":1868,"low":1831,"close":1842,"volume":259443,"rsi_14":38.84,"sma_20":1931.4,"sma_60":1947.97,"sma_120":1841.88},{"date":"2025-08-20","open":1850,"high":1850,"low":1795,"close":1827,"volume":467781,"rsi_14":22.04,"sma_20":1920.25,"sma_60":1949.72,"sma_120":1842.43},{"date":"2025-08-21","open":1835,"high":1873,"low":1826,"close":1850,"volume":302616,"rsi_14":30.1,"sma_20":1912.25,"sma_60":1951.18,"sma_120":1843.37},{"date":"2025-08-22","open":1838,"high":1862,"low":1826,"close":1841,"volume":238051,"rsi_14":35.43,"sma_20":1905.2,"sma_60":1952.67,"sma_120":1844.15},{"date":"2025-08-25","open":1841,"high":1878,"low":1838,"close":1854,"volume":243811,"rsi_14":43.1,"sma_20":1898.75,"sma_60":1953.03,"sma_120":1845.22},{"date":"2025-08-26","open":1843,"high":1875,"low":1838,"close":1849,"volume":311184,"rsi_14":34.72,"sma_20":1893.7,"sma_60":1953.05,"sma_120":1846.67},{"date":"2025-08-27","open":1849,"high":1849,"low":1822,"close":1829,"volume":270795,"rsi_14":21.46,"sma_20":1889.0,"sma_60":1951.97,"sma_120":1848.43},{"date":"2025-08-28","open":1829,"high":1838,"low":1787,"close":1834,"volume":438899,"rsi_14":24.14,"sma_20":1880.85,"sma_60":1951.6,"sma_120":1849.88},{"date":"2025-08-29","open":1836,"high":1882,"low":1821,"close":1821,"volume":381076,"rsi_14":25.52,"sma_20":1873.45,"sma_60":1950.3,"sma_120":1851.22},{"date":"2025-09-01","open":1821,"high":1821,"low":1797,"close":1801,"volume":256136,"rsi_14":25.52,"sma_20":1867.75,"sma_60":1948.13,"sma_120":1851.85},{"date":"2025-09-02","open":1797,"high":1820,"low":1772,"close":1776,"volume":400659,"rsi_14":20.75,"sma_20":1862.2,"sma_60":1945.42,"sma_120":1852.24},{"date":"2025-09-03","open":1765,"high":1790,"low":1755,"close":1776,"volume":260642,"rsi_14":19.62,"sma_20":1855.25,"sma_60":1942.05,"sma_120":1853.0},{"date":"2025-09-04","open":1777,"high":1793,"low":1769,"close":1776,"volume":213471,"rsi_14":24.4,"sma_20":1846.75,"sma_60":1939.37,"sma_120":1853.76},{"date":"2025-09-05","open":1783,"high":1810,"low":1765,"close":1776,"volume":420592,"rsi_14":27.15,"sma_20":1838.6,"sma_60":1936.47,"sma_120":1854.65},{"date":"2025-09-08","open":1776,"high":1781,"low":1746,"close":1751,"volume":372942,"rsi_14":23.7,"sma_20":1830.4,"sma_60":1934.08,"sma_120":1855.09},{"date":"2025-09-09","open":1743,"high":1756,"low":1735,"close":1752,"volume":252438,"rsi_14":26.42,"sma_20":1823.25,"sma_60":1931.88,"sma_120":1855.85},{"date":"2025-09-10","open":1752,"high":1762,"low":1739,"close":1750,"volume":426031,"rsi_14":13.77,"sma_20":1815.75,"sma_60":1929.92,"sma_120":1856.58},{"date":"2025-09-11","open":1750,"high":1755,"low":1722,"close":1742,"volume":531792,"rsi_14":13.87,"sma_20":1807.7,"sma_60":1927.38,"sma_120":1857.08},{"date":"2025-09-12","open":1745,"high":1793,"low":1710,"close":1793,"volume":515235,"rsi_14":32.57,"sma_20":1804.25,"sma_60":1925.8,"sma_120":1857.48},{"date":"2025-09-15","open":1797,"high":1797,"low":1748,"close":1760,"volume":488457,"rsi_14":28.08,"sma_20":1800.0,"sma_60":1921.13,"sma_120":1857.25},{"date":"2025-09-16","open":1760,"high":1763,"low":1709,"close":1717,"volume":695012,"rsi_14":25.22,"sma_20":1793.75,"sma_60":1915.42,"sma_120":1856.22},{"date":"2025-09-17","open":1715,"high":1740,"low":1696,"close":1740,"volume":466507,"rsi_14":30.74,"sma_20":1789.4,"sma_60":1910.08,"sma_120":1855.29},{"date":"2025-09-18","open":1727,"high":1747,"low":1727,"close":1741,"volume":302956,"rsi_14":33.9,"sma_20":1784.15,"sma_60":1904.75,"sma_120":1854.43},{"date":"2025-09-19","open":1748,"high":1770,"low":1720,"close":1740,"volume":460687,"rsi_14":36.2,"sma_20":1779.1,"sma_60":1899.92,"sma_120":1854.05},{"date":"2025-09-22","open":1740,"high":1750,"low":1695,"close":1697,"volume":554999,"rsi_14":33.47,"sma_20":1771.25,"sma_60":1894.78,"sma_120":1853.5},{"date":"2025-09-23","open":1706,"high":1706,"low":1670,"close":1683,"volume":511256,"rsi_14":31.62,"sma_20":1762.95,"sma_60":1889.8,"sma_120":1852.92},{"date":"2025-09-24","open":1683,"high":1733,"low":1683,"close":1703,"volume":558543,"rsi_14":36.63,"sma_20":1756.65,"sma_60":1884.27,"sma_120":1852.33},{"date":"2025-09-25","open":1715,"high":1724,"low":1680,"close":1712,"volume":615356,"rsi_14":38.65,"sma_20":1750.55,"sma_60":1878.8,"sma_120":1852.42},{"date":"2025-09-26","open":1712,"high":1717,"low":1674,"close":1691,"volume":402362,"rsi_14":39.21,"sma_20":1744.05,"sma_60":1872.32,"sma_120":1852.65},{"date":"2025-09-29","open":1691,"high":1700,"low":1671,"close":1685,"volume":382406,"rsi_14":38.16,"sma_20":1738.25,"sma_60":1866.48,"sma_120":1852.25},{"date":"2025-09-30","open":1685,"high":1738,"low":1672,"close":1696,"volume":538771,"rsi_14":40.75,"sma_20":1734.25,"sma_60":1861.42,"sma_120":1852.63},{"date":"2025-10-01","open":1695,"high":1708,"low":1672,"close":1708,"volume":403945,"rsi_14":44.26,"sma_20":1730.85,"sma_60":1856.38,"sma_120":1853.11},{"date":"2025-10-02","open":1703,"high":1713,"low":1685,"close":1708,"volume":398891,"rsi_14":34.0,"sma_20":1727.7,"sma_60":1851.43,"sma_120":1853.93},{"date":"2025-10-10","open":1713,"high":1716,"low":1663,"close":1675,"volume":624622,"rsi_14":33.33,"sma_20":1722.65,"sma_60":1845.77,"sma_120":1853.27},{"date":"2025-10-13","open":1672,"high":1717,"low":1641,"close":1700,"volume":665434,"rsi_14":46.41,"sma_20":1720.1,"sma_60":1840.78,"sma_120":1853.23},{"date":"2025-10-14","open":1701,"high":1753,"low":1695,"close":1752,"volume":951754,"rsi_14":52.26,"sma_20":1720.1,"sma_60":1835.23,"sma_120":1853.22},{"date":"2025-10-15","open":1753,"high":1769,"low":1736,"close":1752,"volume":358118,"rsi_14":51.34,"sma_20":1720.2,"sma_60":1830.35,"sma_120":1853.33},{"date":"2025-10-16","open":1752,"high":1780,"low":1735,"close":1742,"volume":632286,"rsi_14":50.38,"sma_20":1720.2,"sma_60":1826.17,"sma_120":1853.54},{"date":"2025-10-17","open":1742,"high":1742,"low":1703,"close":1718,"volume":553947,"rsi_14":54.25,"sma_20":1716.45,"sma_60":1822.05,"sma_120":1853.38},{"date":"2025-10-20","open":1719,"high":1721,"low":1678,"close":1708,"volume":544956,"rsi_14":55.14,"sma_20":1713.85,"sma_60":1817.5,"sma_120":1852.83},{"date":"2025-10-21","open":1720,"high":1834,"low":1720,"close":1789,"volume":1635413,"rsi_14":64.14,"sma_20":1717.45,"sma_60":1814.2,"sma_120":1853.14},{"date":"2025-10-22","open":1790,"high":1840,"low":1764,"close":1820,"volume":662688,"rsi_14":66.56,"sma_20":1721.45,"sma_60":1810.37,"sma_120":1853.94},{"date":"2025-10-23","open":1820,"high":1820,"low":1767,"close":1769,"volume":572021,"rsi_14":60.96,"sma_20":1722.65,"sma_60":1806.35,"sma_120":1854.13},{"date":"2025-10-24","open":1769,"high":1778,"low":1743,"close":1772,"volume":719693,"rsi_14":62.32,"sma_20":1724.25,"sma_60":1802.85,"sma_120":1854.3},{"date":"2025-10-27","open":1772,"high":1781,"low":1740,"close":1747,"volume":771766,"rsi_14":56.95,"sma_20":1726.75,"sma_60":1798.92,"sma_120":1853.7},{"date":"2025-10-28","open":1759,"high":1791,"low":1738,"close":1745,"volume":819423,"rsi_14":55.18,"sma_20":1729.85,"sma_60":1795.5,"sma_120":1853.52},{"date":"2025-10-29","open":1745,"high":1746,"low":1702,"close":1707,"volume":786142,"rsi_14":49.23,"sma_20":1730.05,"sma_60":1791.9,"sma_120":1852.81},{"date":"2025-10-30","open":1748,"high":1766,"low":1677,"close":1679,"volume":1124628,"rsi_14":50.53,"sma_20":1728.4,"sma_60":1786.6,"sma_120":1852.25},{"date":"2025-10-31","open":1679,"high":1690,"low":1655,"close":1658,"volume":763474,"rsi_14":44.41,"sma_20":1726.75,"sma_60":1781.42,"sma_120":1851.73},{"date":"2025-11-03","open":1658,"high":1665,"low":1620,"close":1637,"volume":949127,"rsi_14":33.33,"sma_20":1724.35,"sma_60":1776.78,"sma_120":1851.04},{"date":"2025-11-04","open":1634,"high":1660,"low":1590,"close":1625,"volume":716328,"rsi_14":32.21,"sma_20":1720.8,"sma_60":1772.42,"sma_120":1849.59},{"date":"2025-11-05","open":1625,"high":1625,"low":1572,"close":1613,"volume":838891,"rsi_14":32.03,"sma_20":1716.05,"sma_60":1767.38,"sma_120":1848.06},{"date":"2025-11-06","open":1613,"high":1652,"low":1608,"close":1640,"volume":448771,"rsi_14":39.23,"sma_20":1712.4,"sma_60":1762.28,"sma_120":1846.66},{"date":"2025-11-07","open":1633,"high":1639,"low":1578,"close":1618,"volume":643174,"rsi_14":37.97,"sma_20":1709.55,"sma_60":1756.93,"sma_120":1845.42},{"date":"2025-11-10","open":1590,"high":1651,"low":1590,"close":1650,"volume":507794,"rsi_14":28.62,"sma_20":1707.05,"sma_60":1752.52,"sma_120":1844.28},{"date":"2025-11-11","open":1639,"high":1674,"low":1621,"close":1641,"volume":385719,"rsi_14":20.46,"sma_20":1701.5,"sma_60":1748.28,"sma_120":1842.76},{"date":"2025-11-12","open":1643,"high":1666,"low":1637,"close":1666,"volume":479346,"rsi_14":31.41,"sma_20":1697.2,"sma_60":1744.38,"sma_120":1841.77},{"date":"2025-11-13","open":1667,"high":1712,"low":1658,"close":1664,"volume":581901,"rsi_14":30.43,"sma_20":1693.3,"sma_60":1740.4,"sma_120":1841.08},{"date":"2025-11-14","open":1655,"high":1661,"low":1623,"close":1630,"volume":463323,"rsi_14":29.47,"sma_20":1688.9,"sma_60":1736.53,"sma_120":1840.17},{"date":"2025-11-17","open":1640,"high":1640,"low":1590,"close":1594,"volume":591775,"rsi_14":26.33,"sma_20":1683.2,"sma_60":1732.35,"sma_120":1838.98},{"date":"2025-11-18","open":1593,"high":1600,"low":1547,"close":1559,"volume":510011,"rsi_14":26.58,"sma_20":1671.7,"sma_60":1727.63,"sma_120":1837.8},{"date":"2025-11-19","open":1550,"high":1620,"low":1550,"close":1550,"volume":228179,"rsi_14":28.28,"sma_20":1658.2,"sma_60":1723.02,"sma_120":1836.37},{"date":"2025-11-20","open":1557,"high":1599,"low":1551,"close":1597,"volume":362380,"rsi_14":40.56,"sma_20":1649.6,"sma_60":1718.8,"sma_120":1834.99},{"date":"2025-11-21","open":1570,"high":1594,"low":1556,"close":1588,"volume":224316,"rsi_14":42.12,"sma_20":1640.4,"sma_60":1714.58,"sma_120":1833.62},{"date":"2025-11-24","open":1588,"high":1598,"low":1492,"close":1540,"volume":470739,"rsi_14":37.75,"sma_20":1630.05,"sma_60":1709.35,"sma_120":1831.19},{"date":"2025-11-25","open":1543,"high":1556,"low":1512,"close":1513,"volume":456035,"rsi_14":36.19,"sma_20":1618.45,"sma_60":1703.75,"sma_120":1828.4},{"date":"2025-11-26","open":1516,"high":1592,"low":1509,"close":1587,"volume":598015,"rsi_14":43.52,"sma_20":1612.45,"sma_60":1699.72,"sma_120":1825.84},{"date":"2025-11-27","open":1588,"high":1590,"low":1562,"close":1590,"volume":225327,"rsi_14":46.41,"sma_20":1608.0,"sma_60":1695.65,"sma_120":1823.62},{"date":"2025-11-28","open":1588,"high":1621,"low":1588,"close":1618,"volume":272707,"rsi_14":45.85,"sma_20":1606.0,"sma_60":1692.27,"sma_120":1821.28},{"date":"2025-12-01","open":1670,"high":1714,"low":1645,"close":1658,"volume":726093,"rsi_14":52.04,"sma_20":1607.05,"sma_60":1689.88,"sma_120":1819.01},{"date":"2025-12-02","open":1650,"high":1657,"low":1618,"close":1640,"volume":277295,"rsi_14":46.83,"sma_20":1607.8,"sma_60":1687.62,"sma_120":1816.52},{"date":"2025-12-03","open":1645,"high":1645,"low":1608,"close":1620,"volume":417231,"rsi_14":44.86,"sma_20":1608.15,"sma_60":1685.02,"sma_120":1813.53},{"date":"2025-12-04","open":1610,"high":1648,"low":1609,"close":1633,"volume":371073,"rsi_14":50.37,"sma_20":1607.8,"sma_60":1682.63,"sma_120":1811.0},{"date":"2025-12-05","open":1630,"high":1664,"low":1604,"close":1664,"volume":419119,"rsi_14":58.71,"sma_20":1610.1,"sma_60":1680.77,"sma_120":1808.62},{"date":"2025-12-08","open":1666,"high":1667,"low":1615,"close":1625,"volume":413950,"rsi_14":58.13,"sma_20":1608.85,"sma_60":1678.67,"sma_120":1806.38},{"date":"2025-12-09","open":1625,"high":1628,"low":1580,"close":1609,"volume":452677,"rsi_14":57.14,"sma_20":1607.25,"sma_60":1676.28,"sma_120":1804.08},{"date":"2025-12-10","open":1610,"high":1613,"low":1585,"close":1593,"volume":287337,"rsi_14":49.48,"sma_20":1603.6,"sma_60":1673.67,"sma_120":1801.79},{"date":"2025-12-11","open":1592,"high":1617,"low":1570,"close":1600,"volume":386697,"rsi_14":51.58,"sma_20":1600.4,"sma_60":1671.3,"sma_120":1799.34},{"date":"2025-12-12","open":1600,"high":1622,"low":1576,"close":1601,"volume":335404,"rsi_14":59.16,"sma_20":1598.95,"sma_60":1668.1,"sma_120":1796.95},{"date":"2025-12-15","open":1601,"high":1629,"low":1584,"close":1598,"volume":454018,"rsi_14":63.75,"sma_20":1599.15,"sma_60":1665.4,"sma_120":1793.27},{"date":"2025-12-16","open":1598,"high":1599,"low":1559,"close":1562,"volume":436701,"rsi_14":45.39,"sma_20":1599.3,"sma_60":1662.82,"sma_120":1789.12},{"date":"2025-12-17","open":1562,"high":1590,"low":1554,"close":1581,"volume":365141,"rsi_14":48.43,"sma_20":1600.85,"sma_60":1660.17,"sma_120":1785.12},{"date":"2025-12-18","open":1575,"high":1581,"low":1533,"close":1538,"volume":446843,"rsi_14":36.75,"sma_20":1597.9,"sma_60":1656.72,"sma_120":1780.73},{"date":"2025-12-19","open":1538,"high":1556,"low":1509,"close":1541,"volume":597247,"rsi_14":27.92,"sma_20":1595.55,"sma_60":1653.4,"sma_120":1776.66},{"date":"2025-12-22","open":1546,"high":1559,"low":1522,"close":1527,"volume":486847,"rsi_14":28.35,"sma_20":1594.9,"sma_60":1650.57,"sma_120":1772.67},{"date":"2025-12-23","open":1527,"high":1529,"low":1500,"close":1509,"volume":489720,"rsi_14":28.57,"sma_20":1594.7,"sma_60":1647.67,"sma_120":1768.73},{"date":"2025-12-24","open":1509,"high":1575,"low":1504,"close":1544,"volume":437893,"rsi_14":34.16,"sma_20":1592.55,"sma_60":1645.02,"sma_120":1764.64},{"date":"2025-12-26","open":1542,"high":1542,"low":1500,"close":1504,"volume":461731,"rsi_14":22.41,"sma_20":1588.25,"sma_60":1641.55,"sma_120":1760.17},{"date":"2025-12-29","open":1505,"high":1539,"low":1496,"close":1528,"volume":519942,"rsi_14":32.36,"sma_20":1583.75,"sma_60":1638.83,"sma_120":1755.58},{"date":"2025-12-30","open":1530,"high":1600,"low":1518,"close":1600,"volume":463797,"rsi_14":48.64,"sma_20":1580.85,"sma_60":1637.42,"sma_120":1751.95},{"date":"2026-01-02","open":1589,"high":1589,"low":1496,"close":1505,"volume":860730,"rsi_14":39.27,"sma_20":1574.1,"sma_60":1634.23,"sma_120":1747.83},{"date":"2026-01-05","open":1510,"high":1522,"low":1490,"close":1495,"volume":690783,"rsi_14":37.29,"sma_20":1567.85,"sma_60":1630.68,"sma_120":1743.53},{"date":"2026-01-06","open":1497,"high":1499,"low":1462,"close":1491,"volume":877150,"rsi_14":36.78,"sma_20":1560.75,"sma_60":1626.98,"sma_120":1739.21},{"date":"2026-01-07","open":1491,"high":1526,"low":1462,"close":1465,"volume":722320,"rsi_14":34.85,"sma_20":1550.8,"sma_60":1623.48,"sma_120":1734.62},{"date":"2026-01-08","open":1470,"high":1472,"low":1406,"close":1427,"volume":1132146,"rsi_14":34.69,"sma_20":1540.9,"sma_60":1618.93,"sma_120":1729.86},{"date":"2026-01-09","open":1420,"high":1444,"low":1410,"close":1430,"volume":358810,"rsi_14":32.24,"sma_20":1531.95,"sma_60":1613.57,"sma_120":1724.4},{"date":"2026-01-12","open":1430,"high":1457,"low":1401,"close":1430,"volume":415073,"rsi_14":35.86,"sma_20":1523.8,"sma_60":1608.2,"sma_120":1719.28},{"date":"2026-01-13","open":1430,"high":1444,"low":1413,"close":1440,"volume":584566,"rsi_14":37.02,"sma_20":1515.8,"sma_60":1603.17,"sma_120":1714.67},{"date":"2026-01-14","open":1440,"high":1481,"low":1436,"close":1458,"volume":621366,"rsi_14":41.22,"sma_20":1508.65,"sma_60":1598.83,"sma_120":1710.44},{"date":"2026-01-15","open":1458,"high":1485,"low":1433,"close":1484,"volume":549469,"rsi_14":46.88,"sma_20":1502.95,"sma_60":1595.1,"sma_120":1706.3},{"date":"2026-01-16","open":1485,"high":1488,"low":1445,"close":1445,"volume":735455,"rsi_14":37.78,"sma_20":1497.1,"sma_60":1589.37,"sma_120":1701.78},{"date":"2026-01-19","open":1445,"high":1485,"low":1414,"close":1481,"volume":963639,"rsi_14":43.77,"sma_20":1487.45,"sma_60":1578.32,"sma_120":1697.04},{"date":"2026-01-20","open":1490,"high":1536,"low":1471,"close":1524,"volume":934287,"rsi_14":39.08,"sma_20":1486.6,"sma_60":1574.18,"sma_120":1692.99},{"date":"2026-01-21","open":1523,"high":1523,"low":1474,"close":1499,"volume":718649,"rsi_14":48.92,"sma_20":1485.2,"sma_60":1570.05,"sma_120":1688.97},{"date":"2026-01-22","open":1505,"high":1541,"low":1500,"close":1513,"volume":909040,"rsi_14":53.19,"sma_20":1485.4,"sma_60":1566.18,"sma_120":1685.05},{"date":"2026-01-23","open":1520,"high":1529,"low":1505,"close":1518,"volume":703347,"rsi_14":54.77,"sma_20":1484.1,"sma_60":1563.03,"sma_120":1681.45},{"date":"2026-01-26","open":1518,"high":1545,"low":1509,"close":1538,"volume":870588,"rsi_14":63.18,"sma_20":1485.8,"sma_60":1560.68,"sma_120":1678.24},{"date":"2026-01-27","open":1538,"high":1552,"low":1505,"close":1530,"volume":703689,"rsi_14":70.85,"sma_20":1485.9,"sma_60":1558.55,"sma_120":1674.35},{"date":"2026-01-28","open":1540,"high":1559,"low":1518,"close":1539,"volume":856102,"rsi_14":71.54,"sma_20":1482.85,"sma_60":1556.92,"sma_120":1670.77},{"date":"2026-01-29","open":1531,"high":1543,"low":1492,"close":1541,"volume":849259,"rsi_14":71.76,"sma_20":1484.65,"sma_60":1555.52,"sma_120":1667.65},{"date":"2026-01-30","open":1540,"high":1543,"low":1487,"close":1488,"volume":850754,"rsi_14":58.05,"sma_20":1484.3,"sma_60":1553.43,"sma_120":1664.33},{"date":"2026-02-02","open":1487,"high":1488,"low":1417,"close":1422,"volume":1134719,"rsi_14":44.8,"sma_20":1480.85,"sma_60":1549.8,"sma_120":1660.22},{"date":"2026-02-03","open":1452,"high":1460,"low":1417,"close":1433,"volume":770518,"rsi_14":42.3,"sma_20":1479.25,"sma_60":1546.72,"sma_120":1655.94},{"date":"2026-02-04","open":1418,"high":1472,"low":1418,"close":1467,"volume":739479,"rsi_14":53.37,"sma_20":1481.25,"sma_60":1547.08,"sma_120":1652.01},{"date":"2026-02-05","open":1460,"high":1486,"low":1442,"close":1464,"volume":647281,"rsi_14":52.89,"sma_20":1482.95,"sma_60":1543.98,"sma_120":1648.25},{"date":"2026-02-06","open":1463,"high":1463,"low":1412,"close":1453,"volume":674727,"rsi_14":45.39,"sma_20":1484.1,"sma_60":1540.85,"sma_120":1644.57},{"date":"2026-02-09","open":1461,"high":1486,"low":1453,"close":1482,"volume":513987,"rsi_14":42.76,"sma_20":1486.2,"sma_60":1537.78,"sma_120":1641.08},{"date":"2026-02-10","open":1482,"high":1591,"low":1482,"close":1579,"volume":1722988,"rsi_14":61.05,"sma_20":1492.25,"sma_60":1536.37,"sma_120":1638.38},{"date":"2026-02-11","open":1585,"high":1593,"low":1535,"close":1559,"volume":673684,"rsi_14":56.25,"sma_20":1496.0,"sma_60":1535.18,"sma_120":1635.86},{"date":"2026-02-12","open":1559,"high":1635,"low":1559,"close":1599,"volume":1394435,"rsi_14":60.05,"sma_20":1503.7,"sma_60":1535.27,"sma_120":1633.81},{"date":"2026-02-13","open":1579,"high":1594,"low":1548,"close":1551,"volume":600390,"rsi_14":51.51,"sma_20":1509.0,"sma_60":1535.13,"sma_120":1631.38},{"date":"2026-02-19","open":1551,"high":1553,"low":1511,"close":1541,"volume":543886,"rsi_14":51.27,"sma_20":1512.0,"sma_60":1534.98,"sma_120":1629.0},{"date":"2026-02-20","open":1542,"high":1560,"low":1526,"close":1530,"volume":519238,"rsi_14":48.97,"sma_20":1512.3,"sma_60":1533.87,"sma_120":1626.33},{"date":"2026-02-23","open":1530,"high":1538,"low":1503,"close":1513,"volume":756612,"rsi_14":46.89,"sma_20":1513.0,"sma_60":1532.62,"sma_120":1623.6},{"date":"2026-02-24","open":1513,"high":1539,"low":1492,"close":1539,"volume":772381,"rsi_14":56.03,"sma_20":1514.3,"sma_60":1532.6,"sma_120":1620.97},{"date":"2026-02-25","open":1540,"high":1686,"low":1539,"close":1661,"volume":2191965,"rsi_14":74.95,"sma_20":1521.45,"sma_60":1535.07,"sma_120":1619.41},{"date":"2026-02-26","open":1666,"high":1672,"low":1559,"close":1587,"volume":1515301,"rsi_14":64.21,"sma_20":1524.35,"sma_60":1500.1,"sma_120":1541.08},{"date":"2026-02-27","open":1580,"high":1596,"low":1544,"close":1580,"volume":861242,"rsi_14":60.97,"sma_20":1526.4,"sma_60":1534.9,"sma_120":1615.28},{"date":"2026-03-03","open":1510,"high":1560,"low":1488,"close":1489,"volume":1236766,"rsi_14":52.07,"sma_20":1523.9,"sma_60":1532.75,"sma_120":1612.51},{"date":"2026-03-04","open":1487,"high":1520,"low":1391,"close":1400,"volume":1683709,"rsi_14":46.11,"sma_20":1516.85,"sma_60":1528.45,"sma_120":1609.17},{"date":"2026-03-05","open":1460,"high":1495,"low":1400,"close":1483,"volume":829908,"rsi_14":50.07,"sma_20":1516.6,"sma_60":1525.83,"sma_120":1606.72},{"date":"2026-03-06","open":1482,"high":1489,"low":1403,"close":1433,"volume":970773,"rsi_14":39.39,"sma_20":1517.15,"sma_60":1522.72,"sma_120":1603.87},{"date":"2026-03-09","open":1400,"high":1401,"low":1290,"close":1330,"volume":1156591,"rsi_14":35.15,"sma_20":1512.0,"sma_60":1517.67,"sma_120":1600.15},{"date":"2026-03-10","open":1383,"high":1393,"low":1329,"close":1337,"volume":746807,"rsi_14":32.25,"sma_20":1505.5,"sma_60":1512.22,"sma_120":1596.49},{"date":"2026-03-11","open":1345,"high":1371,"low":1323,"close":1345,"volume":567188,"rsi_14":35.24,"sma_20":1499.55,"sma_60":1507.55,"sma_120":1593.11},{"date":"2026-03-12","open":1346,"high":1370,"low":1342,"close":1367,"volume":337620,"rsi_14":37.75,"sma_20":1495.25,"sma_60":1503.52,"sma_120":1589.9},{"date":"2026-03-13","open":1357,"high":1450,"low":1336,"close":1422,"volume":730854,"rsi_14":42.84,"sma_20":1492.25,"sma_60":1500.67,"sma_120":1587.17},{"date":"2026-03-16","open":1431,"high":1480,"low":1411,"close":1412,"volume":483365,"rsi_14":43.24,"sma_20":1483.9,"sma_60":1482.73,"sma_120":1526.02},{"date":"2026-03-17","open":1464,"high":1464,"low":1421,"close":1445,"volume":362228,"rsi_14":43.77,"sma_20":1478.2,"sma_60":1494.93,"sma_120":1581.52},{"date":"2026-03-18","open":1452,"high":1560,"low":1452,"close":1516,"volume":1381569,"rsi_14":39.69,"sma_20":1474.05,"sma_60":1493.57,"sma_120":1579.48},{"date":"2026-03-19","open":1499,"high":1554,"low":1486,"close":1518,"volume":658519,"rsi_14":44.53,"sma_20":1472.4,"sma_60":1492.83,"sma_120":1577.83},{"date":"2026-03-20","open":1519,"high":1621,"low":1518,"close":1606,"volume":1483128,"rsi_14":51.83,"sma_20":1475.65,"sma_60":1493.25,"sma_120":1576.71},{"date":"2026-03-23","open":1605,"high":1605,"low":1467,"close":1524,"volume":907346,"rsi_14":52.49,"sma_20":1475.35,"sma_60":1493.02,"sma_120":1574.87},{"date":"2026-03-24","open":1590,"high":1789,"low":1567,"close":1672,"volume":3350044,"rsi_14":67.85,"sma_20":1483.3,"sma_60":1495.2,"sma_120":1574.3},{"date":"2026-03-25","open":1657,"high":1699,"low":1636,"close":1673,"volume":985059,"rsi_14":63.97,"sma_20":1490.0,"sma_60":1497.63,"sma_120":1574.1},{"date":"2026-03-26","open":1670,"high":1708,"low":1642,"close":1659,"volume":792145,"rsi_14":67.55,"sma_20":1489.9,"sma_60":1500.13,"sma_120":1573.9},{"date":"2026-03-27","open":1640,"high":1684,"low":1619,"close":1657,"volume":792773,"rsi_14":80.11,"sma_20":1493.4,"sma_60":1502.02,"sma_120":1573.52},{"date":"2026-03-30","open":1643,"high":1650,"low":1604,"close":1620,"volume":506938,"rsi_14":74.69,"sma_20":1495.4,"sma_60":1503.95,"sma_120":1572.75},{"date":"2026-03-31","open":1619,"high":1679,"low":1585,"close":1599,"volume":1023436,"rsi_14":71.67,"sma_20":1500.9,"sma_60":1505.13,"sma_120":1571.98},{"date":"2026-04-01","open":1660,"high":1660,"low":1561,"close":1601,"volume":885626,"rsi_14":70.67,"sma_20":1510.95,"sma_60":1505.15,"sma_120":1571.28},{"date":"2026-04-02","open":1610,"high":1629,"low":1533,"close":1550,"volume":633673,"rsi_14":61.39,"sma_20":1514.3,"sma_60":1505.9,"sma_120":1570.07},{"date":"2026-04-03","open":1550,"high":1610,"low":1520,"close":1584,"volume":666538,"rsi_14":64.68,"sma_20":1521.85,"sma_60":1507.38,"sma_120":1569.03},{"date":"2026-04-06","open":1583,"high":1599,"low":1534,"close":1547,"volume":462429,"rsi_14":58.64,"sma_20":1532.7,"sma_60":1508.32,"sma_120":1567.65},{"date":"2026-04-07","open":1561,"high":1566,"low":1510,"close":1527,"volume":395265,"rsi_14":51.02,"sma_20":1542.2,"sma_60":1509.35,"sma_120":1566.42},{"date":"2026-04-08","open":1579,"high":1616,"low":1534,"close":1616,"volume":980260,"rsi_14":57.83,"sma_20":1555.75,"sma_60":1512.5,"sma_120":1565.72},{"date":"2026-04-09","open":1611,"high":1637,"low":1590,"close":1606,"volume":580650,"rsi_14":50.0,"sma_20":1567.7,"sma_60":1515.43,"sma_120":1564.5},{"date":"2026-04-10","open":1613,"high":1649,"low":1604,"close":1641,"volume":756945,"rsi_14":61.68,"sma_20":1578.65,"sma_60":1518.95,"sma_120":1563.58},{"date":"2026-04-13","open":1600,"high":1645,"low":1590,"close":1614,"volume":391445,"rsi_14":42.37,"sma_20":1588.75,"sma_60":1521.85,"sma_120":1562.51},{"date":"2026-04-14","open":1614,"high":1699,"low":1614,"close":1677,"volume":950711,"rsi_14":50.45,"sma_20":1600.35,"sma_60":1525.5,"sma_120":1562.17},{"date":"2026-04-15","open":1681,"high":1702,"low":1659,"close":1674,"volume":620840,"rsi_14":51.74,"sma_20":1608.25,"sma_60":1528.67,"sma_120":1561.88},{"date":"2026-04-16","open":1698,"high":1713,"low":1678,"close":1688,"volume":512113,"rsi_14":53.5,"sma_20":1616.75,"sma_60":1532.72,"sma_120":1561.04},{"date":"2026-04-17","open":1690,"high":1754,"low":1680,"close":1744,"volume":984092,"rsi_14":63.42,"sma_20":1623.65,"sma_60":1537.1,"sma_120":1560.41},{"date":"2026-04-20","open":1741,"high":1741,"low":1684,"close":1711,"volume":677292,"rsi_14":61.81,"sma_20":1633.0,"sma_60":1540.22,"sma_120":1559.92},{"date":"2026-04-21","open":1720,"high":1751,"low":1704,"close":1718,"volume":674741,"rsi_14":62.21,"sma_20":1635.3,"sma_60":1543.87,"sma_120":1559.47},{"date":"2026-04-22","open":1730,"high":1730,"low":1680,"close":1700,"volume":570904,"rsi_14":66.82,"sma_20":1636.65,"sma_60":1546.98,"sma_120":1559.08},{"date":"2026-04-23","open":1700,"high":1721,"low":1678,"close":1696,"volume":579028,"rsi_14":63.46,"sma_20":1638.5,"sma_60":1549.95,"sma_120":1558.67},{"date":"2026-04-24","open":1700,"high":1729,"low":1691,"close":1715,"volume":532566,"rsi_14":71.11,"sma_20":1641.4,"sma_60":1552.9,"sma_120":1558.74},{"date":"2026-04-27","open":1712,"high":1723,"low":1685,"close":1688,"volume":612965,"rsi_14":69.88,"sma_20":1644.8,"sma_60":1555.53,"sma_120":1558.82},{"date":"2026-04-28","open":1688,"high":1748,"low":1688,"close":1709,"volume":629858,"rsi_14":63.8,"sma_20":1650.3,"sma_60":1558.37,"sma_120":1559.24},{"date":"2026-04-29","open":1720,"high":1729,"low":1700,"close":1728,"volume":570000,"rsi_14":67.63,"sma_20":1656.65,"sma_60":1561.48,"sma_120":1533.06},{"date":"2026-04-30","open":1728,"high":1728,"low":1695,"close":1702,"volume":549816,"rsi_14":55.06,"sma_20":1684.7,"sma_60":1633.43,"sma_120":1557.04},{"date":"2026-05-04","open":1707,"high":1739,"low":1692,"close":1695,"volume":712751,"rsi_14":62.78,"sma_20":1669.8,"sma_60":1569.6,"sma_120":1561.33},{"date":"2026-05-06","open":1698,"high":1745,"low":1687,"close":1703,"volume":1033359,"rsi_14":54.96,"sma_20":1677.6,"sma_60":1574.1,"sma_120":1561.85},{"date":"2026-05-07","open":1703,"high":1740,"low":1680,"close":1711,"volume":713599,"rsi_14":56.93,"sma_20":1686.8,"sma_60":1578.17,"sma_120":1562.62},{"date":"2026-05-08","open":1686,"high":1711,"low":1650,"close":1658,"volume":818954,"rsi_14":45.1,"sma_20":1688.9,"sma_60":1581.4,"sma_120":1562.69},{"date":"2026-05-11","open":1658,"high":1677,"low":1505,"close":1598,"volume":1180771,"rsi_14":26.45,"sma_20":1688.5,"sma_60":1583.82,"sma_120":1562.33},{"date":"2026-05-12","open":1600,"high":1854,"low":1599,"close":1758,"volume":4154629,"rsi_14":55.38,"sma_20":1694.35,"sma_60":1588.42,"sma_120":1563.1},{"date":"2026-05-13","open":1771,"high":1809,"low":1670,"close":1714,"volume":1300212,"rsi_14":49.58,"sma_20":1699.35,"sma_60":1590.67,"sma_120":1563.52},{"date":"2026-05-14","open":1714,"high":1740,"low":1650,"close":1682,"volume":946345,"rsi_14":48.16,"sma_20":1699.6,"sma_60":1592.72,"sma_120":1563.95},{"date":"2026-05-15","open":1682,"high":1739,"low":1622,"close":1659,"volume":1065468,"rsi_14":46.35,"sma_20":1698.85,"sma_60":1593.72,"sma_120":1564.49},{"date":"2026-05-18","open":1659,"high":1678,"low":1525,"close":1628,"volume":822383,"rsi_14":41.62,"sma_20":1695.85,"sma_60":1595.0,"sma_120":1565.07},{"date":"2026-05-19","open":1628,"high":1674,"low":1564,"close":1582,"volume":720560,"rsi_14":40.15,"sma_20":1687.75,"sma_60":1595.68,"sma_120":1565.33},{"date":"2026-05-20","open":1590,"high":1600,"low":1491,"close":1509,"volume":688638,"rsi_14":33.05,"sma_20":1677.65,"sma_60":1595.33,"sma_120":1564.6},{"date":"2026-05-21","open":1550,"high":1561,"low":1512,"close":1525,"volume":498808,"rsi_14":32.71,"sma_20":1668.0,"sma_60":1595.53,"sma_120":1564.08},{"date":"2026-05-22","open":1541,"high":1575,"low":1510,"close":1561,"volume":451163,"rsi_14":38.19,"sma_20":1661.05,"sma_60":1595.9,"sma_120":1564.25},{"date":"2026-05-26","open":1573,"high":1596,"low":1488,"close":1490,"volume":1097766,"rsi_14":34.49,"sma_20":1650.75,"sma_60":1593.05,"sma_120":1564.06},{"date":"2026-05-27","open":1485,"high":1499,"low":1415,"close":1430,"volume":925987,"rsi_14":30.86,"sma_20":1636.5,"sma_60":1590.43,"sma_120":1562.75},{"date":"2026-05-28","open":1444,"high":1450,"low":1390,"close":1432,"volume":728495,"rsi_14":30.27,"sma_20":1623.7,"sma_60":1587.97,"sma_120":1561.43},{"date":"2026-05-29","open":1450,"high":1529,"low":1406,"close":1459,"volume":1026998,"rsi_14":35.39,"sma_20":1611.2,"sma_60":1587.47,"sma_120":1560.11},{"date":"2026-06-01","open":1459,"high":1459,"low":1377,"close":1384,"volume":1128224,"rsi_14":34.63,"sma_20":1594.0,"sma_60":1587.2,"sma_120":1557.83},{"date":"2026-06-02","open":1386,"high":1448,"low":1378,"close":1408,"volume":1032848,"rsi_14":18.75,"sma_20":1579.3,"sma_60":1585.95,"sma_120":1555.89},{"date":"2026-06-04","open":1409,"high":1454,"low":1376,"close":1446,"volume":634089,"rsi_14":25.81,"sma_20":1566.85,"sma_60":1586.17,"sma_120":1554.44},{"date":"2026-06-05","open":1446,"high":1476,"low":1400,"close":1448,"volume":509384,"rsi_14":27.67,"sma_20":1554.1,"sma_60":1588.13,"sma_120":1552.9},{"date":"2026-06-08","open":1400,"high":1460,"low":1359,"close":1398,"volume":590110,"rsi_14":26.32,"sma_20":1538.45,"sma_60":1589.15,"sma_120":1550.68},{"date":"2026-06-09","open":1422,"high":1513,"low":1401,"close":1455,"volume":972400,"rsi_14":35.01,"sma_20":1528.3,"sma_60":1590.98,"sma_120":1549.27},{"date":"2026-06-10","open":1441,"high":1500,"low":1379,"close":1419,"volume":531043,"rsi_14":35.63,"sma_20":1519.35,"sma_60":1591.85,"sma_120":1547.68},{"date":"2026-06-11","open":1403,"high":1419,"low":1387,"close":1410,"volume":406052,"rsi_14":40.16,"sma_20":1501.95,"sma_60":1591.65,"sma_120":1546.16},{"date":"2026-06-12","open":1449,"high":1462,"low":1408,"close":1450,"volume":522289,"rsi_14":42.88,"sma_20":1488.75,"sma_60":1592.28,"sma_120":1544.91},{"date":"2026-06-15","open":1472,"high":1472,"low":1430,"close":1445,"volume":622654,"rsi_14":38.31,"sma_20":1476.9,"sma_60":1592.28,"sma_120":1543.61},{"date":"2026-06-16","open":1439,"high":1461,"low":1390,"close":1418,"volume":393835,"rsi_14":42.04,"sma_20":1464.85,"sma_60":1590.65,"sma_120":1542.11},{"date":"2026-06-17","open":1448,"high":1448,"low":1396,"close":1400,"volume":546246,"rsi_14":40.08,"sma_20":1424.0,"sma_60":1567.3,"sma_120":1534.66},{"date":"2026-06-18","open":1400,"high":1407,"low":1356,"close":1368,"volume":556397,"rsi_14":42.73,"sma_20":1442.75,"sma_60":1584.72,"sma_120":1538.98},{"date":"2026-06-19","open":1384,"high":1384,"low":1300,"close":1330,"volume":928111,"rsi_14":35.7,"sma_20":1433.8,"sma_60":1581.48,"sma_120":1537.25},{"date":"2026-06-22","open":1339,"high":1339,"low":1267,"close":1279,"volume":566660,"rsi_14":37.7,"sma_20":1421.5,"sma_60":1574.93,"sma_120":1535.07},{"date":"2026-06-23","open":1279,"high":1279,"low":1195,"close":1200,"volume":1344806,"rsi_14":28.42,"sma_20":1403.45,"sma_60":1567.05,"sma_120":1532.34},{"date":"2026-06-24","open":1194,"high":1286,"low":1194,"close":1261,"volume":959675,"rsi_14":31.68,"sma_20":1392.0,"sma_60":1560.42,"sma_120":1530.28},{"date":"2026-06-25","open":1255,"high":1280,"low":1215,"close":1226,"volume":522956,"rsi_14":29.37,"sma_20":1381.8,"sma_60":1553.23,"sma_120":1527.62},{"date":"2026-06-26","open":1226,"high":1232,"low":1190,"close":1199,"volume":672682,"rsi_14":30.68,"sma_20":1370.15,"sma_60":1546.22,"sma_120":1525.08},{"date":"2026-06-29","open":1180,"high":1275,"low":1180,"close":1260,"volume":540277,"rsi_14":31.21,"sma_20":1360.2,"sma_60":1540.57,"sma_120":1522.85},{"date":"2026-06-30","open":1280,"high":1294,"low":1229,"close":1233,"volume":321140,"rsi_14":31.76,"sma_20":1352.65,"sma_60":1534.43,"sma_120":1519.79},{"date":"2026-07-01","open":1236,"high":1264,"low":1225,"close":1249,"volume":399538,"rsi_14":34.43,"sma_20":1344.7,"sma_60":1529.42,"sma_120":1517.66},{"date":"2026-07-02","open":1249,"high":1253,"low":1184,"close":1201,"volume":768347,"rsi_14":26.29,"sma_20":1332.45,"sma_60":1523.03,"sma_120":1515.21},{"date":"2026-07-03","open":1201,"high":1245,"low":1157,"close":1245,"volume":456972,"rsi_14":32.27,"sma_20":1322.3,"sma_60":1518.0,"sma_120":1513.16},{"date":"2026-07-06","open":1245,"high":1265,"low":1217,"close":1255,"volume":638906,"rsi_14":35.1,"sma_20":1315.15,"sma_60":1513.47,"sma_120":1511.41},{"date":"2026-07-07","open":1255,"high":1263,"low":1202,"close":1250,"volume":365059,"rsi_14":35.96,"sma_20":1304.9,"sma_60":1507.37,"sma_120":1509.93},{"date":"2026-07-08","open":1239,"high":1239,"low":1184,"close":1193,"volume":615061,"rsi_14":34.35,"sma_20":1293.6,"sma_60":1500.48,"sma_120":1507.96},{"date":"2026-07-09","open":1198,"high":1235,"low":1193,"close":1230,"volume":412237,"rsi_14":41.04,"sma_20":1284.6,"sma_60":1493.63,"sma_120":1506.29},{"date":"2026-07-10","open":1244,"high":1291,"low":1234,"close":1281,"volume":418957,"rsi_14":50.18,"sma_20":1276.15,"sma_60":1488.08,"sma_120":1504.97},{"date":"2026-07-13","open":1281,"high":1297,"low":1183,"close":1236,"volume":405535,"rsi_14":53.44,"sma_20":1265.7,"sma_60":1480.73,"sma_120":1503.12},{"date":"2026-07-14","open":1225,"high":1270,"low":1195,"close":1227,"volume":504712,"rsi_14":46.4,"sma_20":1256.15,"sma_60":1473.28,"sma_120":1500.97},{"date":"2026-07-15","open":1239,"high":1274,"low":1220,"close":1272,"volume":487142,"rsi_14":54.77,"sma_20":1249.75,"sma_60":1466.35,"sma_120":1499.53},{"date":"2026-07-16","open":1270,"high":1330,"low":1251,"close":1272,"volume":658524,"rsi_14":58.02,"sma_20":1244.95,"sma_60":1458.48,"sma_120":1497.79},{"date":"2026-07-20","open":1244,"high":1275,"low":1200,"close":1210,"volume":509992,"rsi_14":44.52,"sma_20":1238.95,"sma_60":1450.13,"sma_120":1495.17},{"date":"2026-07-21","open":1203,"high":1217,"low":1190,"close":1206,"volume":432991,"rsi_14":46.88,"sma_20":1235.3,"sma_60":1441.6,"sma_120":1492.73},{"date":"2026-07-22","open":1208,"high":1242,"low":1200,"close":1207,"volume":517685,"rsi_14":44.98,"sma_20":1235.65,"sma_60":1433.38,"sma_120":1490.18},{"date":"2026-07-23","open":1217,"high":1237,"low":1197,"close":1234,"volume":393210,"rsi_14":54.16,"sma_20":1234.3,"sma_60":1425.68,"sma_120":1487.82},{"date":"2026-07-24","open":1214,"high":1236,"low":1192,"close":1202,"volume":592989,"rsi_14":44.42,"sma_20":1233.1,"sma_60":1417.13,"sma_120":1485.02},{"date":"2026-07-27","open":1202,"high":1226,"low":1193,"close":1203,"volume":312090,"rsi_14":43.09,"sma_20":1233.3,"sma_60":1409.05,"sma_120":1482.29},{"date":"2026-07-28","open":1192,"high":1201,"low":1144,"close":1161,"volume":627779,"rsi_14":39.23,"sma_20":1228.35,"sma_60":1399.92,"sma_120":1479.14},{"date":"2026-07-29","open":1169,"high":1201,"low":1065,"close":1128,"volume":983272,"rsi_14":41.65,"sma_20":1223.1,"sma_60":1389.92,"sma_120":1475.7},{"date":"2026-07-30","open":1089,"high":1199,"low":1089,"close":1186,"volume":603479,"rsi_14":44.63,"sma_20":1219.95,"sma_60":1381.32,"sma_120":1473.18},{"date":"2026-07-31","open":1202,"high":1256,"low":1191,"close":1255,"volume":859805,"rsi_14":46.96,"sma_20":1222.65,"sma_60":1373.98,"sma_120":1471.79},{"date":"2026-08-03","open":1245,"high":1258,"low":1211,"close":1217,"volume":409323,"rsi_14":47.74,"sma_20":1221.25,"sma_60":1365.88,"sma_120":1469.99},{"date":"2026-08-04","open":1212,"high":1250,"low":1203,"close":1223,"volume":462638,"rsi_14":49.52,"sma_20":1219.65,"sma_60":1357.75,"sma_120":1467.96},{"date":"2026-08-05","open":1225,"high":1235,"low":1212,"close":1225,"volume":540928,"rsi_14":43.73,"sma_20":1218.4,"sma_60":1350.53,"sma_120":1465.97},{"date":"2026-08-06","open":1214,"high":1232,"low":1196,"close":1214,"volume":524183,"rsi_14":42.49,"sma_20":1219.45,"sma_60":1344.13,"sma_120":1463.97},{"date":"2026-08-07","open":1229,"high":1245,"low":1205,"close":1245,"volume":565221,"rsi_14":54.93,"sma_20":1220.2,"sma_60":1335.58,"sma_120":1462.0},{"date":"2026-08-10","open":1245,"high":1289,"low":1239,"close":1281,"volume":623395,"rsi_14":59.69,"sma_20":1220.2,"sma_60":1328.37,"sma_120":1459.52},{"date":"2026-08-11","open":1280,"high":1284,"low":1255,"close":1263,"volume":296600,"rsi_14":56.93,"sma_20":1221.55,"sma_60":1321.38,"sma_120":1457.05},{"date":"2026-08-12","open":1265,"high":1275,"low":1252,"close":1263,"volume":360906,"rsi_14":53.85,"sma_20":1223.35,"sma_60":1314.78,"sma_120":1454.25},{"date":"2026-08-13","open":1272,"high":1272,"low":1222,"close":1238,"volume":398258,"rsi_14":54.86,"sma_20":1221.65,"sma_60":1308.28,"sma_120":1451.64},{"date":"2026-08-14","open":1248,"high":1250,"low":1223,"close":1238,"volume":313880,"rsi_14":54.74,"sma_20":1219.95,"sma_60":1302.55,"sma_120":1449.12},{"date":"2026-08-18","open":1239,"high":1262,"low":1214,"close":1230,"volume":680656,"rsi_14":60.3,"sma_20":1220.95,"sma_60":1297.9,"sma_120":1446.62},{"date":"2026-08-19","open":1221,"high":1221,"low":1184,"close":1188,"volume":608124,"rsi_14":58.72,"sma_20":1220.05,"sma_60":1292.28,"sma_120":1443.91},{"date":"2026-08-20","open":1219,"high":1225,"low":1190,"close":1209,"volume":431595,"rsi_14":53.75,"sma_20":1220.15,"sma_60":1286.42,"sma_120":1441.16},{"date":"2026-08-21","open":1207,"high":1207,"low":1183,"close":1197,"volume":288047,"rsi_14":38.4,"sma_20":1218.3,"sma_60":1281.53,"sma_120":1437.29},{"date":"2026-08-24","open":1213,"high":1249,"low":1195,"close":1244,"volume":484442,"rsi_14":55.21,"sma_20":1220.4,"sma_60":1278.43,"sma_120":1434.43},{"date":"2026-08-25","open":1234,"high":1242,"low":1202,"close":1236,"volume":311965,"rsi_14":52.49,"sma_20":1222.05,"sma_60":1275.17,"sma_120":1431.57},{"date":"2026-08-26","open":1237,"high":1255,"low":1207,"close":1227,"volume":249012,"rsi_14":50.37,"sma_20":1225.35,"sma_60":1271.3,"sma_120":1429.38},{"date":"2026-08-27","open":1228,"high":1239,"low":1207,"close":1228,"volume":406064,"rsi_14":52.71,"sma_20":1230.35,"sma_60":1268.7,"sma_120":1427.95},{"date":"2026-08-28","open":1230,"high":1265,"low":1217,"close":1265,"volume":414857,"rsi_14":53.79,"sma_20":1234.3,"sma_60":1266.32,"sma_120":1426.13},{"date":"2026-08-31","open":1285,"high":1290,"low":1243,"close":1260,"volume":411598,"rsi_14":45.49,"sma_20":1234.55,"sma_60":1263.22,"sma_120":1424.69},{"date":"2026-09-01","open":1260,"high":1276,"low":1220,"close":1231,"volume":343192,"rsi_14":43.44,"sma_20":1235.25,"sma_60":1259.6,"sma_120":1423.87},{"date":"2026-09-02","open":1230,"high":1230,"low":1189,"close":1197,"volume":385851,"rsi_14":38.13,"sma_20":1233.95,"sma_60":1256.25,"sma_120":1422.7},{"date":"2026-09-03","open":1201,"high":1206,"low":1186,"close":1197,"volume":260929,"rsi_14":41.9,"sma_20":1232.55,"sma_60":1251.95,"sma_120":1421.47},{"date":"2026-09-04","open":1197,"high":1211,"low":1192,"close":1207,"volume":140039,"rsi_14":44.11,"sma_20":1232.2,"sma_60":1248.42,"sma_120":1420.13},{"date":"2026-09-07","open":1212,"high":1222,"low":1197,"close":1215,"volume":244687,"rsi_14":47.15,"sma_20":1230.7,"sma_60":1245.17,"sma_120":1418.41},{"date":"2026-09-08","open":1215,"high":1222,"low":1198,"close":1202,"volume":230898,"rsi_14":52.99,"sma_20":1226.75,"sma_60":1241.03,"sma_120":1416.66},{"date":"2026-09-09","open":1201,"high":1205,"low":1192,"close":1202,"volume":230037,"rsi_14":48.36,"sma_20":1223.7,"sma_60":1236.98,"sma_120":1414.63},{"date":"2026-09-10","open":1202,"high":1206,"low":1181,"close":1204,"volume":299122,"rsi_14":51.72,"sma_20":1220.75,"sma_60":1233.42,"sma_120":1412.03},{"date":"2026-09-11","open":1182,"high":1205,"low":1181,"close":1190,"volume":166655,"rsi_14":34.12,"sma_20":1218.35,"sma_60":1229.92,"sma_120":1409.3},{"date":"2026-09-14","open":1180,"high":1200,"low":1081,"close":1133,"volume":635023,"rsi_14":26.48,"sma_20":1213.1,"sma_60":1226.0,"sma_120":1405.36},{"date":"2026-09-15","open":1133,"high":1159,"low":1117,"close":1135,"volume":179495,"rsi_14":28.3,"sma_20":1208.35,"sma_60":1222.75,"sma_120":1402.12},{"date":"2026-09-16","open":1137,"high":1140,"low":1098,"close":1122,"volume":294239,"rsi_14":26.34,"sma_20":1205.05,"sma_60":1220.13,"sma_120":1397.53},{"date":"2026-09-17","open":1125,"high":1125,"low":1105,"close":1109,"volume":205300,"rsi_14":11.0,"sma_20":1200.05,"sma_60":1218.62,"sma_120":1392.83},{"date":"2026-09-18","open":1126,"high":1199,"low":1105,"close":1117,"volume":203257,"rsi_14":14.78,"sma_20":1196.05,"sma_60":1216.22,"sma_120":1388.32},{"date":"2026-09-21","open":1115,"high":1143,"low":1106,"close":1116,"volume":153337,"rsi_14":17.14,"sma_20":1189.65,"sma_60":1214.38,"sma_120":1383.81},{"date":"2026-09-22","open":1110,"high":1144,"low":1102,"close":1112,"volume":150685,"rsi_14":20.69,"sma_20":1183.45,"sma_60":1212.93,"sma_120":1379.58},{"date":"2026-09-23","open":1107,"high":1121,"low":1094,"close":1100,"volume":237249,"rsi_14":19.11,"sma_20":1177.1,"sma_60":1210.27,"sma_120":1375.42},{"date":"2026-09-28","open":1110,"high":1327,"low":1100,"close":1206,"volume":2723103,"rsi_14":49.8,"sma_20":1176.0,"sma_60":1209.82,"sma_120":1372.12},{"date":"2026-09-29","open":1208,"high":1220,"low":1180,"close":1205,"volume":364566,"rsi_14":47.97,"sma_20":1173.0,"sma_60":1209.08,"sma_120":1369.25},{"date":"2026-09-30","open":1202,"high":1221,"low":1189,"close":1205,"volume":298630,"rsi_14":50.64,"sma_20":1170.25,"sma_60":1209.15,"sma_120":1366.09},{"date":"2026-10-01","open":1205,"high":1226,"low":1180,"close":1192,"volume":266844,"rsi_14":47.97,"sma_20":1168.3,"sma_60":1208.27,"sma_120":1363.13},{"date":"2026-10-02","open":1188,"high":1215,"low":1175,"close":1187,"volume":295417,"rsi_14":46.59,"sma_20":1167.8,"sma_60":1207.13,"sma_120":1360.3},{"date":"2026-10-06","open":1187,"high":1230,"low":1178,"close":1189,"volume":380497,"rsi_14":49.79,"sma_20":1167.4,"sma_60":1206.12,"sma_120":1356.74},{"date":"2026-10-07","open":1187,"high":1200,"low":1158,"close":1168,"volume":277389,"rsi_14":58.71,"sma_20":1165.45,"sma_60":1205.7,"sma_120":1353.09},{"date":"2026-10-08","open":1169,"high":1182,"low":1140,"close":1144,"volume":213654,"rsi_14":52.02,"sma_20":1161.9,"sma_60":1204.27,"sma_120":1348.95},{"date":"2026-10-12","open":1144,"high":1152,"low":1101,"close":1112,"volume":361844,"rsi_14":47.93,"sma_20":1157.4,"sma_60":1201.45,"sma_120":1344.77},{"date":"2026-10-13","open":1108,"high":1155,"low":1074,"close":1106,"volume":546522,"rsi_14":49.36,"sma_20":1152.6,"sma_60":1199.28,"sma_120":1340.01},{"date":"2026-10-14","open":1080,"high":1110,"low":1068,"close":1084,"volume":445414,"rsi_14":43.37,"sma_20":1146.6,"sma_60":1196.9,"sma_120":1335.09},{"date":"2026-10-15","open":1050,"high":1100,"low":1021,"close":1032,"volume":480345,"rsi_14":36.0,"sma_20":1138.7,"sma_60":1192.9,"sma_120":1329.62},{"date":"2026-10-16","open":1035,"high":1080,"low":1035,"close":1067,"volume":300221,"rsi_14":43.2,"sma_20":1135.4,"sma_60":1189.48,"sma_120":1323.98},{"date":"2026-10-19","open":1058,"high":1097,"low":1020,"close":1096,"volume":274353,"rsi_14":49.43,"sma_20":1133.45,"sma_60":1187.58,"sma_120":1318.86},{"date":"2026-10-20","open":1097,"high":1120,"low":1073,"close":1091,"volume":374144,"rsi_14":26.72,"sma_20":1131.9,"sma_60":1185.67,"sma_120":1313.63},{"date":"2026-10-21","open":1118,"high":1118,"low":1062,"close":1080,"volume":180911,"rsi_14":25.68,"sma_20":1130.45,"sma_60":1183.55,"sma_120":1308.47},{"date":"2026-10-22","open":1080,"high":1080,"low":1033,"close":1042,"volume":234371,"rsi_14":22.37,"sma_20":1126.7,"sma_60":1180.35,"sma_120":1303.02},{"date":"2026-10-23","open":1059,"high":1059,"low":1015,"close":1021,"volume":374290,"rsi_14":21.78,"sma_20":1121.95,"sma_60":1177.33,"sma_120":1297.23}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2522.47,"ttm_eps":null,"close":2515.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2390.59,"ttm_eps":null,"close":2370.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":80150.0,"pbr":1607.49,"ttm_eps":null,"close":1603.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":43825.0,"pbr":1742.28,"ttm_eps":null,"close":1753.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":33033.33,"pbr":1754.7,"ttm_eps":null,"close":1982.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15418.18,"pbr":1488.28,"ttm_eps":null,"close":1696.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":26666.67,"pbr":1410.87,"ttm_eps":null,"close":1600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15990.0,"pbr":1373.3,"ttm_eps":null,"close":1599.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10275.0,"pbr":1047.61,"ttm_eps":null,"close":1233.0}],"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":"엘브이엠씨홀딩스","phase":"above-fold","symbol_resolved":true}