{"status":"ok","report":{"price_analysis":{"current":1270.0,"change_1d":-2.0,"change_7d":-5.2,"change_30d":-8.6,"high_30d":1457.0,"low_30d":1245.0,"position_in_range":12.0,"support":1266.2,"resistance":1435.8},"summary":"보해양조(000890)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 351.30억. 현재가 1,270원, 전일 대비 -2.0%, 30일 -8.6%. PER 9.8배 / ROE 0.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 10.23만, 기관 순매수 73.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. ROE 0.9%입니다. 시가총액 351.30억. 매출 957.45억, 영업이익 36.80억.","grade":"C","comment":"PER 9.84배, ROE 0.95%","per":9.84,"pbr":0.38,"roe":0.95,"eps":129.07999999999998,"revenue":95745187630.0,"operating_income":3680043601.0,"net_income":3575840098.0,"market_cap":35129684630,"profit_margin":3.73,"roa":0.57,"operating_margin":3.84,"gross_margin":30.64,"debt_ratio":0.6671287283017656,"total_assets":152746844087.0,"total_equity":91622705250.0,"total_debt":61124138837.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-15.77)가 시그널선(-15.98)을 상회합니다(골든크로스). 현재가가 SMA20(1307)과 SMA60(1343) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1261~1352 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.9238578680203,"macd":-15.76932448958928,"macd_signal":-15.977412738812681,"sma_20":1306.55,"sma_60":1343.1,"bb_upper":1351.9789555239827,"bb_lower":1261.1210444760172,"atr_14":56.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 10.23만, 기관 순매수 73.00. 30일 누적: 외국인 36.98만, 기관 16.66만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":102307.0,"institutional_flow":73.0,"data":[{"date":"2026-10-23","foreign_net":-10491.0,"institution_net":1.0,"retail_net":10490.0},{"date":"2026-10-22","foreign_net":-3392.0,"institution_net":4.0,"retail_net":3388.0},{"date":"2026-10-21","foreign_net":37781.0,"institution_net":-99.0,"retail_net":-37682.0},{"date":"2026-10-20","foreign_net":27260.0,"institution_net":67.0,"retail_net":-27327.0},{"date":"2026-10-19","foreign_net":51149.0,"institution_net":100.0,"retail_net":-51249.0},{"date":"2026-10-16","foreign_net":92876.0,"institution_net":-760.0,"retail_net":-92116.0},{"date":"2026-10-15","foreign_net":89109.0,"institution_net":1125.0,"retail_net":-90234.0},{"date":"2026-10-14","foreign_net":17903.0,"institution_net":138.0,"retail_net":-18041.0},{"date":"2026-10-13","foreign_net":69234.0,"institution_net":92.0,"retail_net":-69326.0},{"date":"2026-10-12","foreign_net":33159.0,"institution_net":96.0,"retail_net":-33255.0},{"date":"2026-10-08","foreign_net":12509.0,"institution_net":12931.0,"retail_net":-25440.0},{"date":"2026-10-07","foreign_net":5773.0,"institution_net":11222.0,"retail_net":-16995.0},{"date":"2026-10-06","foreign_net":-37446.0,"institution_net":12002.0,"retail_net":25444.0},{"date":"2026-10-02","foreign_net":25106.0,"institution_net":5650.0,"retail_net":-30756.0},{"date":"2026-10-01","foreign_net":-9811.0,"institution_net":-1.0,"retail_net":9812.0},{"date":"2026-09-30","foreign_net":2873.0,"institution_net":9103.0,"retail_net":-11976.0},{"date":"2026-09-29","foreign_net":-25362.0,"institution_net":13.0,"retail_net":25349.0},{"date":"2026-09-28","foreign_net":21554.0,"institution_net":14506.0,"retail_net":-36060.0},{"date":"2026-09-23","foreign_net":-14279.0,"institution_net":17494.0,"retail_net":-3215.0},{"date":"2026-09-22","foreign_net":-43008.0,"institution_net":17380.0,"retail_net":25628.0},{"date":"2026-09-21","foreign_net":-33259.0,"institution_net":15906.0,"retail_net":17353.0},{"date":"2026-09-18","foreign_net":-16867.0,"institution_net":-17.0,"retail_net":16884.0},{"date":"2026-09-17","foreign_net":14338.0,"institution_net":4.0,"retail_net":-14342.0},{"date":"2026-09-16","foreign_net":12692.0,"institution_net":17363.0,"retail_net":-30055.0},{"date":"2026-09-15","foreign_net":-35480.0,"institution_net":-68.0,"retail_net":35548.0},{"date":"2026-09-14","foreign_net":9391.0,"institution_net":16093.0,"retail_net":-25484.0},{"date":"2026-09-11","foreign_net":-18753.0,"institution_net":15483.0,"retail_net":3270.0},{"date":"2026-09-10","foreign_net":-26308.0,"institution_net":881.0,"retail_net":25427.0},{"date":"2026-09-09","foreign_net":116005.0,"institution_net":-135.0,"retail_net":-115870.0},{"date":"2026-09-08","foreign_net":5594.0,"institution_net":23.0,"retail_net":-5617.0}],"periods":{"d1":{"foreign_net":-10491.0,"institution_net":1.0,"retail_net":10490.0},"d3":{"foreign_net":23898.0,"institution_net":-94.0,"retail_net":-23804.0},"d7":{"foreign_net":284292.0,"institution_net":438.0,"retail_net":-284730.0},"d14":{"foreign_net":410530.0,"institution_net":42569.0,"retail_net":-453099.0},"d30":{"foreign_net":369850.0,"institution_net":166597.0,"retail_net":-536447.0}}},"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 9.84x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +8.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.8,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.8,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.9,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":35,"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":56,"summary":"유동비율 1.2x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.23,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":9.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.84x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.8%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.67,"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":30.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.73,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.84,"current_pbr":0.38,"per_5y_high":60.32,"per_5y_low":1.54,"per_5y_avg":12.45,"per_percentile":62.5,"pbr_5y_high":1.1,"pbr_5y_low":0.23,"pbr_5y_avg":0.42,"pbr_percentile":77.8,"per_5y_median":2.75,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q2","per":60.32,"pbr":0.29},{"quarter":"2024-Q3","per":null,"pbr":0.26},{"quarter":"2024-Q4","per":2.02,"pbr":0.27},{"quarter":"2025-Q1","per":1.96,"pbr":0.24},{"quarter":"2025-Q2","per":1.82,"pbr":0.26},{"quarter":"2025-Q3","per":1.54,"pbr":0.24},{"quarter":"2025-Q4","per":3.47,"pbr":0.23},{"quarter":"2026-Q1","per":14.82,"pbr":1.1},{"quarter":"2026-Q2","per":13.63,"pbr":0.92},{"quarter":"현재","per":9.84,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":485.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":488.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":487.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":443.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":438.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"BEVERAGES - WINERIES & DISTILLERIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":60.32,"eps":8.04,"close":485.0,"source":"reported"},{"date":"2024-07","per":59.2,"eps":8.04,"close":476.0,"source":"reported"},{"date":"2024-08","per":55.72,"eps":8.04,"close":448.0,"source":"reported"},{"date":"2024-12","per":2.02,"eps":242.02,"close":488.0,"source":"reported"},{"date":"2025-01","per":1.98,"eps":242.02,"close":480.0,"source":"reported"},{"date":"2025-02","per":1.86,"eps":242.02,"close":451.0,"source":"reported"},{"date":"2025-03","per":1.96,"eps":227.45,"close":445.0,"source":"reported"},{"date":"2025-04","per":2.07,"eps":227.45,"close":471.0,"source":"reported"},{"date":"2025-05","per":2.4,"eps":227.45,"close":546.0,"source":"reported"},{"date":"2025-06","per":1.82,"eps":268.29,"close":487.0,"source":"reported"},{"date":"2025-07","per":1.74,"eps":268.29,"close":468.0,"source":"reported"},{"date":"2025-08","per":1.69,"eps":268.29,"close":453.0,"source":"reported"},{"date":"2025-09","per":1.54,"eps":287.88,"close":443.0,"source":"reported"},{"date":"2025-10","per":1.51,"eps":287.88,"close":434.0,"source":"reported"},{"date":"2025-11","per":1.5,"eps":287.88,"close":432.0,"source":"reported"},{"date":"2025-12","per":3.47,"eps":126.34,"close":438.0,"source":"reported"},{"date":"2026-01","per":3.25,"eps":126.34,"close":411.0,"source":"reported"},{"date":"2026-02","per":19.55,"eps":126.34,"close":2470.0,"source":"reported"},{"date":"2026-03","per":14.82,"eps":140.68,"close":2085.0,"source":"reported"},{"date":"2026-04","per":15.0,"eps":140.68,"close":2110.0,"source":"reported"},{"date":"2026-05","per":10.15,"eps":140.68,"close":1428.0,"source":"reported"},{"date":"2026-06","per":13.63,"eps":129.08,"close":1760.0,"source":"reported"},{"date":"2026-07","per":10.29,"eps":129.08,"close":1328.0,"source":"reported"},{"date":"2026-08","per":10.37,"eps":129.08,"close":1338.0,"source":"reported"},{"date":"2026-09","per":10.12,"eps":129.08,"close":1306.0,"source":"reported"},{"date":"2026-10","per":9.85,"eps":129.08,"close":1272.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.22,"std":17.49,"upper_1sd":29.72,"lower_1sd":0.0,"current":9.85,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"9.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"0.9%"}],"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":"2026-10-23T22:39:24.522710+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00945763342869643,"dividend_yield":null,"eps":31.0,"revenue":25563645860.0,"operating_income":1116749025.0,"net_income":866533960.0,"market_cap":null,"profit_margin":0.033897119555856656,"operating_margin":0.04368504520505042,"roa":0.005673007289803306,"gross_margin":0.30639938821308643,"total_equity":91622705250.0,"total_assets":152746844087.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.68,"pbr":0.67,"roe":0.012722277846670555,"dividend_yield":null,"eps":41.83,"revenue":23493356670.0,"operating_income":1210743578.0,"net_income":1155478708.0,"market_cap":61000000000.0,"profit_margin":0.04918321056588292,"operating_margin":0.051535572162238835,"roa":0.007832366662465699,"gross_margin":0.31634377630210303,"total_equity":90823256804.0,"total_assets":147526125601.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010924848153198646,"dividend_yield":null,"eps":35.68,"revenue":22058268578.0,"operating_income":236749984.0,"net_income":985665993.0,"market_cap":null,"profit_margin":0.044684649183348066,"operating_margin":0.010732935958360966,"roa":0.006725756398238265,"gross_margin":0.31666918816859096,"total_equity":90222397527.0,"total_assets":146550950501.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006400890676060873,"dividend_yield":null,"eps":20.57,"revenue":24629916522.0,"operating_income":1115801014.0,"net_income":568161437.0,"market_cap":null,"profit_margin":0.02306794001889959,"operating_margin":0.045302671367291936,"roa":0.003963216196391027,"gross_margin":0.31414529497445937,"total_equity":88762871568.0,"total_assets":143358678620.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013319706637676933,"dividend_yield":null,"eps":42.6,"revenue":22669354719.0,"operating_income":1485387905.0,"net_income":1176904358.0,"market_cap":null,"profit_margin":0.051916094330360193,"operating_margin":0.06552404880563464,"roa":0.008212896163094651,"gross_margin":0.3255057752400597,"total_equity":88358129050.0,"total_assets":143299554095.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008651761372755359,"dividend_yield":null,"eps":27.49,"revenue":20521153537.0,"operating_income":974364338.0,"net_income":759250382.0,"market_cap":null,"profit_margin":0.036998426069521785,"operating_margin":0.04748097304779695,"roa":0.005421931558546762,"gross_margin":0.3241840245971159,"total_equity":87756741002.0,"total_assets":140033191825.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06259061420731955,"dividend_yield":null,"eps":197.22,"revenue":21113967337.0,"operating_income":324733729.0,"net_income":5448098699.0,"market_cap":null,"profit_margin":0.25803292256935445,"operating_margin":0.015380043163699434,"roa":0.03924246529848659,"gross_margin":0.32270497482772537,"total_equity":87043381312.0,"total_assets":138831713491.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0003353047090906406,"dividend_yield":null,"eps":0.98,"revenue":21142370838.0,"operating_income":125103825.0,"net_income":27198051.0,"market_cap":null,"profit_margin":0.0012864238929683274,"operating_margin":0.005917208905216347,"roa":0.00019788403369583156,"gross_margin":0.2980706250158717,"total_equity":81114431926.0,"total_assets":137444393527.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0005983298442387966,"dividend_yield":null,"eps":1.76,"revenue":23235372955.0,"operating_income":763886475.0,"net_income":48544164.0,"market_cap":null,"profit_margin":0.002089235412490068,"operating_margin":0.032876015223832246,"roa":0.00033521175377233635,"gross_margin":0.2996711208589249,"total_equity":81132780635.0,"total_assets":144816413666.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014320383758948169,"dividend_yield":null,"eps":42.06,"revenue":22132537813.0,"operating_income":1086932625.0,"net_income":1161847924.0,"market_cap":null,"profit_margin":0.05249501588189154,"operating_margin":0.04911016685856819,"roa":0.008437903632459496,"gross_margin":0.3132943365820061,"total_equity":81132457311.0,"total_assets":137693907706.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01706416472607566,"dividend_yield":null,"eps":-49.43,"revenue":23263056945.0,"operating_income":-1366715789.0,"net_income":-1365370190.0,"market_cap":null,"profit_margin":-0.058692638427877086,"operating_margin":-0.058750481169834064,"roa":-0.009528004708540207,"gross_margin":0.2591303410489932,"total_equity":80013889453.0,"total_assets":143300746774.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004706562986037184,"dividend_yield":null,"eps":13.65,"revenue":26228487261.0,"operating_income":734233538.0,"net_income":377167493.0,"market_cap":null,"profit_margin":0.01438007038861226,"operating_margin":0.027993743241599603,"roa":0.0025374942912738487,"gross_margin":0.2979793550130203,"total_equity":80136501757.0,"total_assets":148637770062.0}],"current_price":1270.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1305.0},{"date":"2016-10-25","close":1265.0},{"date":"2016-10-26","close":1240.0},{"date":"2016-10-27","close":1280.0},{"date":"2016-10-28","close":1280.0},{"date":"2016-10-31","close":1250.0},{"date":"2016-11-01","close":1240.0},{"date":"2016-11-02","close":1195.0},{"date":"2016-11-03","close":1215.0},{"date":"2016-11-04","close":1210.0},{"date":"2016-11-07","close":1230.0},{"date":"2016-11-08","close":1225.0},{"date":"2016-11-09","close":1170.0},{"date":"2016-11-10","close":1215.0},{"date":"2016-11-11","close":1225.0},{"date":"2016-11-14","close":1225.0},{"date":"2016-11-15","close":1245.0},{"date":"2016-11-16","close":1255.0},{"date":"2016-11-17","close":1250.0},{"date":"2016-11-18","close":1230.0},{"date":"2016-11-21","close":1200.0},{"date":"2016-11-22","close":1185.0},{"date":"2016-11-23","close":1150.0},{"date":"2016-11-24","close":1110.0},{"date":"2016-11-25","close":1090.0},{"date":"2016-11-28","close":1105.0},{"date":"2016-11-29","close":1115.0},{"date":"2016-11-30","close":1130.0},{"date":"2016-12-01","close":1105.0},{"date":"2016-12-02","close":1105.0},{"date":"2016-12-05","close":1080.0},{"date":"2016-12-06","close":1080.0},{"date":"2016-12-07","close":1100.0},{"date":"2016-12-08","close":1120.0},{"date":"2016-12-09","close":1125.0},{"date":"2016-12-12","close":1130.0},{"date":"2016-12-13","close":1155.0},{"date":"2016-12-14","close":1180.0},{"date":"2016-12-15","close":1185.0},{"date":"2016-12-16","close":1180.0},{"date":"2016-12-19","close":1160.0},{"date":"2016-12-20","close":1160.0},{"date":"2016-12-21","close":1150.0},{"date":"2016-12-22","close":1150.0},{"date":"2016-12-23","close":1155.0},{"date":"2016-12-26","close":1500.0},{"date":"2016-12-27","close":1375.0},{"date":"2016-12-28","close":1385.0},{"date":"2016-12-29","close":1325.0},{"date":"2017-01-02","close":1340.0},{"date":"2017-01-03","close":1330.0},{"date":"2017-01-04","close":1350.0},{"date":"2017-01-05","close":1330.0},{"date":"2017-01-06","close":1350.0},{"date":"2017-01-09","close":1340.0},{"date":"2017-01-10","close":1295.0},{"date":"2017-01-11","close":1290.0},{"date":"2017-01-12","close":1270.0},{"date":"2017-01-13","close":1285.0},{"date":"2017-01-16","close":1285.0},{"date":"2017-01-17","close":1280.0},{"date":"2017-01-18","close":1255.0},{"date":"2017-01-19","close":1275.0},{"date":"2017-01-20","close":1255.0},{"date":"2017-01-23","close":1230.0},{"date":"2017-01-24","close":1200.0},{"date":"2017-01-25","close":1195.0},{"date":"2017-01-26","close":1210.0},{"date":"2017-01-31","close":1205.0},{"date":"2017-02-01","close":1220.0},{"date":"2017-02-02","close":1175.0},{"date":"2017-02-03","close":1165.0},{"date":"2017-02-06","close":1185.0},{"date":"2017-02-07","close":1195.0},{"date":"2017-02-08","close":1185.0},{"date":"2017-02-09","close":1185.0},{"date":"2017-02-10","close":1195.0},{"date":"2017-02-13","close":1195.0},{"date":"2017-02-14","close":1200.0},{"date":"2017-02-15","close":1195.0},{"date":"2017-02-16","close":1170.0},{"date":"2017-02-17","close":1165.0},{"date":"2017-02-20","close":1165.0},{"date":"2017-02-21","close":1165.0},{"date":"2017-02-22","close":1175.0},{"date":"2017-02-23","close":1175.0},{"date":"2017-02-24","close":1190.0},{"date":"2017-02-27","close":1175.0},{"date":"2017-02-28","close":1165.0},{"date":"2017-03-02","close":1160.0},{"date":"2017-03-03","close":1225.0},{"date":"2017-03-06","close":1365.0},{"date":"2017-03-07","close":1425.0},{"date":"2017-03-08","close":1580.0},{"date":"2017-03-09","close":1565.0},{"date":"2017-03-10","close":1520.0},{"date":"2017-03-13","close":1495.0},{"date":"2017-03-14","close":1445.0},{"date":"2017-03-15","close":1445.0},{"date":"2017-03-16","close":1395.0},{"date":"2017-03-17","close":1385.0},{"date":"2017-03-20","close":1345.0},{"date":"2017-03-21","close":1385.0},{"date":"2017-03-22","close":1380.0},{"date":"2017-03-23","close":1425.0},{"date":"2017-03-24","close":1350.0},{"date":"2017-03-27","close":1380.0},{"date":"2017-03-28","close":1325.0},{"date":"2017-03-29","close":1330.0},{"date":"2017-03-30","close":1275.0},{"date":"2017-03-31","close":1270.0},{"date":"2017-04-03","close":1275.0},{"date":"2017-04-04","close":1230.0},{"date":"2017-04-05","close":1245.0},{"date":"2017-04-06","close":1220.0},{"date":"2017-04-07","close":1235.0},{"date":"2017-04-10","close":1220.0},{"date":"2017-04-11","close":1205.0},{"date":"2017-04-12","close":1190.0},{"date":"2017-04-13","close":1210.0},{"date":"2017-04-14","close":1205.0},{"date":"2017-04-17","close":1230.0},{"date":"2017-04-18","close":1225.0},{"date":"2017-04-19","close":1225.0},{"date":"2017-04-20","close":1235.0},{"date":"2017-04-21","close":1215.0},{"date":"2017-04-24","close":1225.0},{"date":"2017-04-25","close":1250.0},{"date":"2017-04-26","close":1270.0},{"date":"2017-04-27","close":1255.0},{"date":"2017-04-28","close":1235.0},{"date":"2017-05-02","close":1230.0},{"date":"2017-05-04","close":1250.0},{"date":"2017-05-08","close":1270.0},{"date":"2017-05-10","close":1300.0},{"date":"2017-05-11","close":1270.0},{"date":"2017-05-12","close":1235.0},{"date":"2017-05-15","close":1225.0},{"date":"2017-05-16","close":1225.0},{"date":"2017-05-17","close":1240.0},{"date":"2017-05-18","close":1225.0},{"date":"2017-05-19","close":1240.0},{"date":"2017-05-22","close":1240.0},{"date":"2017-05-23","close":1225.0},{"date":"2017-05-24","close":1215.0},{"date":"2017-05-25","close":1210.0},{"date":"2017-05-26","close":1210.0},{"date":"2017-05-29","close":1210.0},{"date":"2017-05-30","close":1205.0},{"date":"2017-05-31","close":1225.0},{"date":"2017-06-01","close":1220.0},{"date":"2017-06-02","close":1215.0},{"date":"2017-06-05","close":1205.0},{"date":"2017-06-07","close":1195.0},{"date":"2017-06-08","close":1180.0},{"date":"2017-06-09","close":1190.0},{"date":"2017-06-12","close":1180.0},{"date":"2017-06-13","close":1180.0},{"date":"2017-06-14","close":1175.0},{"date":"2017-06-15","close":1180.0},{"date":"2017-06-16","close":1180.0},{"date":"2017-06-19","close":1165.0},{"date":"2017-06-20","close":1140.0},{"date":"2017-06-21","close":1130.0},{"date":"2017-06-22","close":1130.0},{"date":"2017-06-23","close":1140.0},{"date":"2017-06-26","close":1135.0},{"date":"2017-06-27","close":1125.0},{"date":"2017-06-28","close":1130.0},{"date":"2017-06-29","close":1135.0},{"date":"2017-06-30","close":1135.0},{"date":"2017-07-03","close":1125.0},{"date":"2017-07-04","close":1115.0},{"date":"2017-07-05","close":1115.0},{"date":"2017-07-06","close":1140.0},{"date":"2017-07-07","close":1140.0},{"date":"2017-07-10","close":1120.0},{"date":"2017-07-11","close":1120.0},{"date":"2017-07-12","close":1110.0},{"date":"2017-07-13","close":1105.0},{"date":"2017-07-14","close":1080.0},{"date":"2017-07-17","close":1095.0},{"date":"2017-07-18","close":1090.0},{"date":"2017-07-19","close":1095.0},{"date":"2017-07-20","close":1105.0},{"date":"2017-07-21","close":1085.0},{"date":"2017-07-24","close":1080.0},{"date":"2017-07-25","close":1070.0},{"date":"2017-07-26","close":1060.0},{"date":"2017-07-27","close":1055.0},{"date":"2017-07-28","close":1055.0},{"date":"2017-07-31","close":1020.0},{"date":"2017-08-01","close":1035.0},{"date":"2017-08-02","close":1045.0},{"date":"2017-08-03","close":1025.0},{"date":"2017-08-04","close":1015.0},{"date":"2017-08-07","close":1035.0},{"date":"2017-08-08","close":1035.0},{"date":"2017-08-09","close":1020.0},{"date":"2017-08-10","close":1010.0},{"date":"2017-08-11","close":1005.0},{"date":"2017-08-14","close":1010.0},{"date":"2017-08-16","close":1005.0},{"date":"2017-08-17","close":1025.0},{"date":"2017-08-18","close":1035.0},{"date":"2017-08-21","close":1025.0},{"date":"2017-08-22","close":1025.0},{"date":"2017-08-23","close":1035.0},{"date":"2017-08-24","close":1025.0},{"date":"2017-08-25","close":1035.0},{"date":"2017-08-28","close":1025.0},{"date":"2017-08-29","close":1025.0},{"date":"2017-08-30","close":1020.0},{"date":"2017-08-31","close":1010.0},{"date":"2017-09-01","close":1020.0},{"date":"2017-09-04","close":1000.0},{"date":"2017-09-05","close":1005.0},{"date":"2017-09-06","close":1010.0},{"date":"2017-09-07","close":1005.0},{"date":"2017-09-08","close":1000.0},{"date":"2017-09-11","close":997.0},{"date":"2017-09-12","close":980.0},{"date":"2017-09-13","close":950.0},{"date":"2017-09-14","close":937.0},{"date":"2017-09-15","close":940.0},{"date":"2017-09-18","close":925.0},{"date":"2017-09-19","close":933.0},{"date":"2017-09-20","close":928.0},{"date":"2017-09-21","close":936.0},{"date":"2017-09-22","close":918.0},{"date":"2017-09-25","close":990.0},{"date":"2017-09-26","close":960.0},{"date":"2017-09-27","close":956.0},{"date":"2017-09-28","close":928.0},{"date":"2017-09-29","close":939.0},{"date":"2017-10-10","close":927.0},{"date":"2017-10-11","close":932.0},{"date":"2017-10-12","close":931.0},{"date":"2017-10-13","close":928.0},{"date":"2017-10-16","close":943.0},{"date":"2017-10-17","close":952.0},{"date":"2017-10-18","close":940.0},{"date":"2017-10-19","close":953.0},{"date":"2017-10-20","close":969.0},{"date":"2017-10-23","close":965.0},{"date":"2017-10-24","close":970.0},{"date":"2017-10-25","close":967.0},{"date":"2017-10-26","close":954.0},{"date":"2017-10-27","close":1065.0},{"date":"2017-10-30","close":1070.0},{"date":"2017-10-31","close":1045.0},{"date":"2017-11-01","close":1075.0},{"date":"2017-11-02","close":1090.0},{"date":"2017-11-03","close":1090.0},{"date":"2017-11-06","close":1065.0},{"date":"2017-11-07","close":1070.0},{"date":"2017-11-08","close":1060.0},{"date":"2017-11-09","close":1085.0},{"date":"2017-11-10","close":1080.0},{"date":"2017-11-13","close":1085.0},{"date":"2017-11-14","close":1080.0},{"date":"2017-11-15","close":1060.0},{"date":"2017-11-16","close":1095.0},{"date":"2017-11-17","close":1075.0},{"date":"2017-11-20","close":1085.0},{"date":"2017-11-21","close":1065.0},{"date":"2017-11-22","close":1030.0},{"date":"2017-11-23","close":1055.0},{"date":"2017-11-24","close":1060.0},{"date":"2017-11-27","close":1045.0},{"date":"2017-11-28","close":1050.0},{"date":"2017-11-29","close":1035.0},{"date":"2017-11-30","close":1025.0},{"date":"2017-12-01","close":1025.0},{"date":"2017-12-04","close":1040.0},{"date":"2017-12-05","close":1040.0},{"date":"2017-12-06","close":1085.0},{"date":"2017-12-07","close":1075.0},{"date":"2017-12-08","close":1060.0},{"date":"2017-12-11","close":1045.0},{"date":"2017-12-12","close":1040.0},{"date":"2017-12-13","close":1060.0},{"date":"2017-12-14","close":1060.0},{"date":"2017-12-15","close":1040.0},{"date":"2017-12-18","close":1030.0},{"date":"2017-12-19","close":1005.0},{"date":"2017-12-20","close":980.0},{"date":"2017-12-21","close":951.0},{"date":"2017-12-22","close":960.0},{"date":"2017-12-26","close":951.0},{"date":"2017-12-27","close":973.0},{"date":"2017-12-28","close":976.0},{"date":"2018-01-02","close":992.0},{"date":"2018-01-03","close":1015.0},{"date":"2018-01-04","close":1010.0},{"date":"2018-01-05","close":1010.0},{"date":"2018-01-08","close":999.0},{"date":"2018-01-09","close":982.0},{"date":"2018-01-10","close":986.0},{"date":"2018-01-11","close":984.0},{"date":"2018-01-12","close":970.0},{"date":"2018-01-15","close":959.0},{"date":"2018-01-16","close":961.0},{"date":"2018-01-17","close":969.0},{"date":"2018-01-18","close":975.0},{"date":"2018-01-19","close":997.0},{"date":"2018-01-22","close":1005.0},{"date":"2018-01-23","close":1005.0},{"date":"2018-01-24","close":1000.0},{"date":"2018-01-25","close":1020.0},{"date":"2018-01-26","close":1030.0},{"date":"2018-01-29","close":1045.0},{"date":"2018-01-30","close":1035.0},{"date":"2018-01-31","close":1020.0},{"date":"2018-02-01","close":1045.0},{"date":"2018-02-02","close":1030.0},{"date":"2018-02-05","close":1015.0},{"date":"2018-02-06","close":996.0},{"date":"2018-02-07","close":1005.0},{"date":"2018-02-08","close":1020.0},{"date":"2018-02-09","close":1025.0},{"date":"2018-02-12","close":1025.0},{"date":"2018-02-13","close":1030.0},{"date":"2018-02-14","close":1020.0},{"date":"2018-02-19","close":1025.0},{"date":"2018-02-20","close":1030.0},{"date":"2018-02-21","close":1025.0},{"date":"2018-02-22","close":1080.0},{"date":"2018-02-23","close":1080.0},{"date":"2018-02-26","close":1070.0},{"date":"2018-02-27","close":1060.0},{"date":"2018-02-28","close":1075.0},{"date":"2018-03-02","close":1055.0},{"date":"2018-03-05","close":1060.0},{"date":"2018-03-06","close":1105.0},{"date":"2018-03-07","close":1110.0},{"date":"2018-03-08","close":1100.0},{"date":"2018-03-09","close":1150.0},{"date":"2018-03-12","close":1150.0},{"date":"2018-03-13","close":1125.0},{"date":"2018-03-14","close":1125.0},{"date":"2018-03-15","close":1120.0},{"date":"2018-03-16","close":1120.0},{"date":"2018-03-19","close":1105.0},{"date":"2018-03-20","close":1110.0},{"date":"2018-03-21","close":1080.0},{"date":"2018-03-22","close":1065.0},{"date":"2018-03-23","close":1030.0},{"date":"2018-03-26","close":1040.0},{"date":"2018-03-27","close":1060.0},{"date":"2018-03-28","close":1060.0},{"date":"2018-03-29","close":1060.0},{"date":"2018-03-30","close":1085.0},{"date":"2018-04-02","close":1125.0},{"date":"2018-04-03","close":1115.0},{"date":"2018-04-04","close":1090.0},{"date":"2018-04-05","close":1090.0},{"date":"2018-04-06","close":1090.0},{"date":"2018-04-09","close":1100.0},{"date":"2018-04-10","close":1085.0},{"date":"2018-04-11","close":1075.0},{"date":"2018-04-12","close":1105.0},{"date":"2018-04-13","close":1110.0},{"date":"2018-04-16","close":1120.0},{"date":"2018-04-17","close":1115.0},{"date":"2018-04-18","close":1195.0},{"date":"2018-04-19","close":1165.0},{"date":"2018-04-20","close":1200.0},{"date":"2018-04-23","close":1185.0},{"date":"2018-04-24","close":1170.0},{"date":"2018-04-25","close":1180.0},{"date":"2018-04-26","close":1140.0},{"date":"2018-04-27","close":1140.0},{"date":"2018-04-30","close":1125.0},{"date":"2018-05-02","close":1180.0},{"date":"2018-05-03","close":1160.0},{"date":"2018-05-04","close":1155.0},{"date":"2018-05-08","close":1115.0},{"date":"2018-05-09","close":1120.0},{"date":"2018-05-10","close":1135.0},{"date":"2018-05-11","close":1155.0},{"date":"2018-05-14","close":1145.0},{"date":"2018-05-15","close":1160.0},{"date":"2018-05-16","close":1100.0},{"date":"2018-05-17","close":1090.0},{"date":"2018-05-18","close":1080.0},{"date":"2018-05-21","close":1075.0},{"date":"2018-05-23","close":1050.0},{"date":"2018-05-24","close":1015.0},{"date":"2018-05-25","close":998.0},{"date":"2018-05-28","close":1010.0},{"date":"2018-05-29","close":1000.0},{"date":"2018-05-30","close":979.0},{"date":"2018-05-31","close":991.0},{"date":"2018-06-01","close":987.0},{"date":"2018-06-04","close":985.0},{"date":"2018-06-05","close":977.0},{"date":"2018-06-07","close":986.0},{"date":"2018-06-08","close":983.0},{"date":"2018-06-11","close":979.0},{"date":"2018-06-12","close":976.0},{"date":"2018-06-14","close":957.0},{"date":"2018-06-15","close":961.0},{"date":"2018-06-18","close":922.0},{"date":"2018-06-19","close":919.0},{"date":"2018-06-20","close":927.0},{"date":"2018-06-21","close":911.0},{"date":"2018-06-22","close":890.0},{"date":"2018-06-25","close":904.0},{"date":"2018-06-26","close":895.0},{"date":"2018-06-27","close":915.0},{"date":"2018-06-28","close":895.0},{"date":"2018-06-29","close":891.0},{"date":"2018-07-02","close":850.0},{"date":"2018-07-03","close":845.0},{"date":"2018-07-04","close":855.0},{"date":"2018-07-05","close":849.0},{"date":"2018-07-06","close":853.0},{"date":"2018-07-09","close":835.0},{"date":"2018-07-10","close":847.0},{"date":"2018-07-11","close":850.0},{"date":"2018-07-12","close":864.0},{"date":"2018-07-13","close":871.0},{"date":"2018-07-16","close":864.0},{"date":"2018-07-17","close":859.0},{"date":"2018-07-18","close":850.0},{"date":"2018-07-19","close":842.0},{"date":"2018-07-20","close":842.0},{"date":"2018-07-23","close":835.0},{"date":"2018-07-24","close":841.0},{"date":"2018-07-25","close":828.0},{"date":"2018-07-26","close":835.0},{"date":"2018-07-27","close":847.0},{"date":"2018-07-30","close":849.0},{"date":"2018-07-31","close":849.0},{"date":"2018-08-01","close":851.0},{"date":"2018-08-02","close":849.0},{"date":"2018-08-03","close":851.0},{"date":"2018-08-06","close":888.0},{"date":"2018-08-07","close":892.0},{"date":"2018-08-08","close":892.0},{"date":"2018-08-09","close":878.0},{"date":"2018-08-10","close":876.0},{"date":"2018-08-13","close":853.0},{"date":"2018-08-14","close":830.0},{"date":"2018-08-16","close":790.0},{"date":"2018-08-17","close":799.0},{"date":"2018-08-20","close":794.0},{"date":"2018-08-21","close":800.0},{"date":"2018-08-22","close":793.0},{"date":"2018-08-23","close":874.0},{"date":"2018-08-24","close":860.0},{"date":"2018-08-27","close":889.0},{"date":"2018-08-28","close":884.0},{"date":"2018-08-29","close":899.0},{"date":"2018-08-30","close":888.0},{"date":"2018-08-31","close":878.0},{"date":"2018-09-03","close":863.0},{"date":"2018-09-04","close":866.0},{"date":"2018-09-05","close":879.0},{"date":"2018-09-06","close":865.0},{"date":"2018-09-07","close":871.0},{"date":"2018-09-10","close":864.0},{"date":"2018-09-11","close":883.0},{"date":"2018-09-12","close":883.0},{"date":"2018-09-13","close":875.0},{"date":"2018-09-14","close":880.0},{"date":"2018-09-17","close":886.0},{"date":"2018-09-18","close":884.0},{"date":"2018-09-19","close":848.0},{"date":"2018-09-20","close":820.0},{"date":"2018-09-21","close":831.0},{"date":"2018-09-27","close":847.0},{"date":"2018-09-28","close":857.0},{"date":"2018-10-01","close":879.0},{"date":"2018-10-02","close":846.0},{"date":"2018-10-04","close":840.0},{"date":"2018-10-05","close":843.0},{"date":"2018-10-08","close":903.0},{"date":"2018-10-10","close":995.0},{"date":"2018-10-11","close":1020.0},{"date":"2018-10-12","close":975.0},{"date":"2018-10-15","close":888.0},{"date":"2018-10-16","close":895.0},{"date":"2018-10-17","close":903.0},{"date":"2018-10-18","close":1170.0},{"date":"2018-10-19","close":1170.0},{"date":"2018-10-22","close":1200.0},{"date":"2018-10-23","close":1205.0},{"date":"2018-10-24","close":1230.0},{"date":"2018-10-25","close":1245.0},{"date":"2018-10-26","close":1245.0},{"date":"2018-10-29","close":1120.0},{"date":"2018-10-30","close":1085.0},{"date":"2018-10-31","close":1150.0},{"date":"2018-11-01","close":1125.0},{"date":"2018-11-02","close":1175.0},{"date":"2018-11-05","close":1200.0},{"date":"2018-11-06","close":1370.0},{"date":"2018-11-07","close":1420.0},{"date":"2018-11-08","close":1410.0},{"date":"2018-11-09","close":1440.0},{"date":"2018-11-12","close":1335.0},{"date":"2018-11-13","close":1405.0},{"date":"2018-11-14","close":1305.0},{"date":"2018-11-15","close":1310.0},{"date":"2018-11-16","close":1300.0},{"date":"2018-11-19","close":1350.0},{"date":"2018-11-20","close":1320.0},{"date":"2018-11-21","close":1320.0},{"date":"2018-11-22","close":1300.0},{"date":"2018-11-23","close":1220.0},{"date":"2018-11-26","close":1225.0},{"date":"2018-11-27","close":1230.0},{"date":"2018-11-28","close":1165.0},{"date":"2018-11-29","close":1245.0},{"date":"2018-11-30","close":1270.0},{"date":"2018-12-03","close":1565.0},{"date":"2018-12-04","close":1510.0},{"date":"2018-12-05","close":1630.0},{"date":"2018-12-06","close":1665.0},{"date":"2018-12-07","close":1555.0},{"date":"2018-12-10","close":1590.0},{"date":"2018-12-11","close":1565.0},{"date":"2018-12-12","close":1705.0},{"date":"2018-12-13","close":1710.0},{"date":"2018-12-14","close":2020.0},{"date":"2018-12-17","close":2310.0},{"date":"2018-12-18","close":2260.0},{"date":"2018-12-19","close":2285.0},{"date":"2018-12-20","close":2115.0},{"date":"2018-12-21","close":2100.0},{"date":"2018-12-24","close":1870.0},{"date":"2018-12-26","close":1830.0},{"date":"2018-12-27","close":2280.0},{"date":"2018-12-28","close":1890.0},{"date":"2019-01-02","close":2095.0},{"date":"2019-01-03","close":2295.0},{"date":"2019-01-04","close":2285.0},{"date":"2019-01-07","close":2115.0},{"date":"2019-01-08","close":2105.0},{"date":"2019-01-09","close":2110.0},{"date":"2019-01-10","close":1945.0},{"date":"2019-01-11","close":1955.0},{"date":"2019-01-14","close":2015.0},{"date":"2019-01-15","close":1955.0},{"date":"2019-01-16","close":1975.0},{"date":"2019-01-17","close":1885.0},{"date":"2019-01-18","close":1870.0},{"date":"2019-01-21","close":1825.0},{"date":"2019-01-22","close":1830.0},{"date":"2019-01-23","close":1880.0},{"date":"2019-01-24","close":1880.0},{"date":"2019-01-25","close":1930.0},{"date":"2019-01-28","close":1890.0},{"date":"2019-01-29","close":1930.0},{"date":"2019-01-30","close":2100.0},{"date":"2019-01-31","close":1990.0},{"date":"2019-02-01","close":1925.0},{"date":"2019-02-07","close":1870.0},{"date":"2019-02-08","close":1880.0},{"date":"2019-02-11","close":1935.0},{"date":"2019-02-12","close":1955.0},{"date":"2019-02-13","close":1990.0},{"date":"2019-02-14","close":1970.0},{"date":"2019-02-15","close":1965.0},{"date":"2019-02-18","close":1980.0},{"date":"2019-02-19","close":1975.0},{"date":"2019-02-20","close":1910.0},{"date":"2019-02-21","close":1865.0},{"date":"2019-02-22","close":1835.0},{"date":"2019-02-25","close":1820.0},{"date":"2019-02-26","close":1730.0},{"date":"2019-02-27","close":1740.0},{"date":"2019-02-28","close":1630.0},{"date":"2019-03-04","close":1720.0},{"date":"2019-03-05","close":1790.0},{"date":"2019-03-06","close":1725.0},{"date":"2019-03-07","close":1670.0},{"date":"2019-03-08","close":1675.0},{"date":"2019-03-11","close":1645.0},{"date":"2019-03-12","close":1675.0},{"date":"2019-03-13","close":1655.0},{"date":"2019-03-14","close":1705.0},{"date":"2019-03-15","close":1665.0},{"date":"2019-03-18","close":1675.0},{"date":"2019-03-19","close":1680.0},{"date":"2019-03-20","close":1635.0},{"date":"2019-03-21","close":1585.0},{"date":"2019-03-22","close":1550.0},{"date":"2019-03-25","close":1565.0},{"date":"2019-03-26","close":1585.0},{"date":"2019-03-27","close":1590.0},{"date":"2019-03-28","close":1520.0},{"date":"2019-03-29","close":1555.0},{"date":"2019-04-01","close":1560.0},{"date":"2019-04-02","close":1545.0},{"date":"2019-04-03","close":1635.0},{"date":"2019-04-04","close":1580.0},{"date":"2019-04-05","close":1580.0},{"date":"2019-04-08","close":1545.0},{"date":"2019-04-09","close":1525.0},{"date":"2019-04-10","close":1505.0},{"date":"2019-04-11","close":1545.0},{"date":"2019-04-12","close":1545.0},{"date":"2019-04-15","close":1535.0},{"date":"2019-04-16","close":1520.0},{"date":"2019-04-17","close":1525.0},{"date":"2019-04-18","close":1500.0},{"date":"2019-04-19","close":1560.0},{"date":"2019-04-22","close":1535.0},{"date":"2019-04-23","close":1475.0},{"date":"2019-04-24","close":1390.0},{"date":"2019-04-25","close":1335.0},{"date":"2019-04-26","close":1405.0},{"date":"2019-04-29","close":1390.0},{"date":"2019-04-30","close":1380.0},{"date":"2019-05-02","close":1385.0},{"date":"2019-05-03","close":1375.0},{"date":"2019-05-07","close":1350.0},{"date":"2019-05-08","close":1345.0},{"date":"2019-05-09","close":1130.0},{"date":"2019-05-10","close":1140.0},{"date":"2019-05-13","close":1160.0},{"date":"2019-05-14","close":1195.0},{"date":"2019-05-15","close":1550.0},{"date":"2019-05-16","close":1550.0},{"date":"2019-05-17","close":1505.0},{"date":"2019-05-20","close":1625.0},{"date":"2019-05-21","close":1650.0},{"date":"2019-05-22","close":1330.0},{"date":"2019-05-23","close":1300.0},{"date":"2019-05-24","close":1320.0},{"date":"2019-05-27","close":1340.0},{"date":"2019-05-28","close":1345.0},{"date":"2019-05-29","close":1315.0},{"date":"2019-05-30","close":1275.0},{"date":"2019-05-31","close":1270.0},{"date":"2019-06-03","close":1290.0},{"date":"2019-06-04","close":1240.0},{"date":"2019-06-05","close":1245.0},{"date":"2019-06-07","close":1260.0},{"date":"2019-06-10","close":1300.0},{"date":"2019-06-11","close":1335.0},{"date":"2019-06-12","close":1315.0},{"date":"2019-06-13","close":1350.0},{"date":"2019-06-14","close":1350.0},{"date":"2019-06-17","close":1355.0},{"date":"2019-06-18","close":1310.0},{"date":"2019-06-19","close":1345.0},{"date":"2019-06-20","close":1350.0},{"date":"2019-06-21","close":1335.0},{"date":"2019-06-24","close":1355.0},{"date":"2019-06-25","close":1365.0},{"date":"2019-06-26","close":1335.0},{"date":"2019-06-27","close":1285.0},{"date":"2019-06-28","close":1280.0},{"date":"2019-07-01","close":1275.0},{"date":"2019-07-02","close":1305.0},{"date":"2019-07-03","close":1275.0},{"date":"2019-07-04","close":1245.0},{"date":"2019-07-05","close":1280.0},{"date":"2019-07-08","close":1225.0},{"date":"2019-07-09","close":1225.0},{"date":"2019-07-10","close":1220.0},{"date":"2019-07-11","close":1230.0},{"date":"2019-07-12","close":1250.0},{"date":"2019-07-15","close":1210.0},{"date":"2019-07-16","close":1210.0},{"date":"2019-07-17","close":1155.0},{"date":"2019-07-18","close":1155.0},{"date":"2019-07-19","close":1175.0},{"date":"2019-07-22","close":1170.0},{"date":"2019-07-23","close":1175.0},{"date":"2019-07-24","close":1210.0},{"date":"2019-07-25","close":1165.0},{"date":"2019-07-26","close":1115.0},{"date":"2019-07-29","close":1015.0},{"date":"2019-07-30","close":1075.0},{"date":"2019-07-31","close":1120.0},{"date":"2019-08-01","close":1085.0},{"date":"2019-08-02","close":1090.0},{"date":"2019-08-05","close":1030.0},{"date":"2019-08-06","close":982.0},{"date":"2019-08-07","close":1010.0},{"date":"2019-08-08","close":1025.0},{"date":"2019-08-09","close":1020.0},{"date":"2019-08-12","close":1045.0},{"date":"2019-08-13","close":1030.0},{"date":"2019-08-14","close":1040.0},{"date":"2019-08-16","close":1040.0},{"date":"2019-08-19","close":1125.0},{"date":"2019-08-20","close":1125.0},{"date":"2019-08-21","close":1160.0},{"date":"2019-08-22","close":1160.0},{"date":"2019-08-23","close":1130.0},{"date":"2019-08-26","close":1095.0},{"date":"2019-08-27","close":1170.0},{"date":"2019-08-28","close":1135.0},{"date":"2019-08-29","close":1105.0},{"date":"2019-08-30","close":1125.0},{"date":"2019-09-02","close":1135.0},{"date":"2019-09-03","close":1140.0},{"date":"2019-09-04","close":1145.0},{"date":"2019-09-05","close":1220.0},{"date":"2019-09-06","close":1215.0},{"date":"2019-09-09","close":1180.0},{"date":"2019-09-10","close":1215.0},{"date":"2019-09-11","close":1225.0},{"date":"2019-09-16","close":1250.0},{"date":"2019-09-17","close":1225.0},{"date":"2019-09-18","close":1245.0},{"date":"2019-09-19","close":1240.0},{"date":"2019-09-20","close":1235.0},{"date":"2019-09-23","close":1305.0},{"date":"2019-09-24","close":1320.0},{"date":"2019-09-25","close":1270.0},{"date":"2019-09-26","close":1250.0},{"date":"2019-09-27","close":1240.0},{"date":"2019-09-30","close":1215.0},{"date":"2019-10-01","close":1195.0},{"date":"2019-10-02","close":1200.0},{"date":"2019-10-04","close":1155.0},{"date":"2019-10-07","close":1145.0},{"date":"2019-10-08","close":1155.0},{"date":"2019-10-10","close":1120.0},{"date":"2019-10-11","close":1140.0},{"date":"2019-10-14","close":1250.0},{"date":"2019-10-15","close":1180.0},{"date":"2019-10-16","close":1165.0},{"date":"2019-10-17","close":1160.0},{"date":"2019-10-18","close":1155.0},{"date":"2019-10-21","close":1130.0},{"date":"2019-10-22","close":1135.0},{"date":"2019-10-23","close":1090.0},{"date":"2019-10-24","close":1105.0},{"date":"2019-10-25","close":1085.0},{"date":"2019-10-28","close":1065.0},{"date":"2019-10-29","close":1115.0},{"date":"2019-10-30","close":1085.0},{"date":"2019-10-31","close":1090.0},{"date":"2019-11-01","close":1105.0},{"date":"2019-11-04","close":1110.0},{"date":"2019-11-05","close":1090.0},{"date":"2019-11-06","close":1095.0},{"date":"2019-11-07","close":1100.0},{"date":"2019-11-08","close":1100.0},{"date":"2019-11-11","close":1150.0},{"date":"2019-11-12","close":1115.0},{"date":"2019-11-13","close":1125.0},{"date":"2019-11-14","close":1095.0},{"date":"2019-11-15","close":1095.0},{"date":"2019-11-18","close":1085.0},{"date":"2019-11-19","close":1070.0},{"date":"2019-11-20","close":1040.0},{"date":"2019-11-21","close":1000.0},{"date":"2019-11-22","close":1005.0},{"date":"2019-11-25","close":1025.0},{"date":"2019-11-26","close":1040.0},{"date":"2019-11-27","close":1025.0},{"date":"2019-11-28","close":1025.0},{"date":"2019-11-29","close":1010.0},{"date":"2019-12-02","close":1000.0},{"date":"2019-12-03","close":1000.0},{"date":"2019-12-04","close":1015.0},{"date":"2019-12-05","close":996.0},{"date":"2019-12-06","close":999.0},{"date":"2019-12-09","close":1000.0},{"date":"2019-12-10","close":997.0},{"date":"2019-12-11","close":997.0},{"date":"2019-12-12","close":1000.0},{"date":"2019-12-13","close":1010.0},{"date":"2019-12-16","close":1025.0},{"date":"2019-12-17","close":1020.0},{"date":"2019-12-18","close":1005.0},{"date":"2019-12-19","close":1005.0},{"date":"2019-12-20","close":1005.0},{"date":"2019-12-23","close":1100.0},{"date":"2019-12-24","close":1100.0},{"date":"2019-12-26","close":1125.0},{"date":"2019-12-27","close":1140.0},{"date":"2019-12-30","close":1130.0},{"date":"2020-01-02","close":1145.0},{"date":"2020-01-03","close":1190.0},{"date":"2020-01-06","close":1160.0},{"date":"2020-01-07","close":1150.0},{"date":"2020-01-08","close":1090.0},{"date":"2020-01-09","close":1135.0},{"date":"2020-01-10","close":1160.0},{"date":"2020-01-13","close":1200.0},{"date":"2020-01-14","close":1195.0},{"date":"2020-01-15","close":1230.0},{"date":"2020-01-16","close":1205.0},{"date":"2020-01-17","close":1175.0},{"date":"2020-01-20","close":1165.0},{"date":"2020-01-21","close":1130.0},{"date":"2020-01-22","close":1145.0},{"date":"2020-01-23","close":1150.0},{"date":"2020-01-28","close":1090.0},{"date":"2020-01-29","close":1085.0},{"date":"2020-01-30","close":1050.0},{"date":"2020-01-31","close":1030.0},{"date":"2020-02-03","close":1050.0},{"date":"2020-02-04","close":1065.0},{"date":"2020-02-05","close":1050.0},{"date":"2020-02-06","close":1065.0},{"date":"2020-02-07","close":1065.0},{"date":"2020-02-10","close":1075.0},{"date":"2020-02-11","close":1050.0},{"date":"2020-02-12","close":1040.0},{"date":"2020-02-13","close":1050.0},{"date":"2020-02-14","close":1055.0},{"date":"2020-02-17","close":1060.0},{"date":"2020-02-18","close":1040.0},{"date":"2020-02-19","close":1035.0},{"date":"2020-02-20","close":1070.0},{"date":"2020-02-21","close":1035.0},{"date":"2020-02-24","close":998.0},{"date":"2020-02-25","close":1005.0},{"date":"2020-02-26","close":1005.0},{"date":"2020-02-27","close":971.0},{"date":"2020-02-28","close":896.0},{"date":"2020-03-02","close":920.0},{"date":"2020-03-03","close":949.0},{"date":"2020-03-04","close":968.0},{"date":"2020-03-05","close":988.0},{"date":"2020-03-06","close":970.0},{"date":"2020-03-09","close":911.0},{"date":"2020-03-10","close":920.0},{"date":"2020-03-11","close":891.0},{"date":"2020-03-12","close":818.0},{"date":"2020-03-13","close":718.0},{"date":"2020-03-16","close":715.0},{"date":"2020-03-17","close":716.0},{"date":"2020-03-18","close":680.0},{"date":"2020-03-19","close":550.0},{"date":"2020-03-20","close":590.0},{"date":"2020-03-23","close":563.0},{"date":"2020-03-24","close":585.0},{"date":"2020-03-25","close":625.0},{"date":"2020-03-26","close":643.0},{"date":"2020-03-27","close":653.0},{"date":"2020-03-30","close":705.0},{"date":"2020-03-31","close":741.0},{"date":"2020-04-01","close":759.0},{"date":"2020-04-02","close":782.0},{"date":"2020-04-03","close":794.0},{"date":"2020-04-06","close":810.0},{"date":"2020-04-07","close":818.0},{"date":"2020-04-08","close":816.0},{"date":"2020-04-09","close":859.0},{"date":"2020-04-10","close":833.0},{"date":"2020-04-13","close":807.0},{"date":"2020-04-14","close":831.0},{"date":"2020-04-16","close":842.0},{"date":"2020-04-17","close":872.0},{"date":"2020-04-20","close":915.0},{"date":"2020-04-21","close":880.0},{"date":"2020-04-22","close":878.0},{"date":"2020-04-23","close":878.0},{"date":"2020-04-24","close":857.0},{"date":"2020-04-27","close":872.0},{"date":"2020-04-28","close":864.0},{"date":"2020-04-29","close":880.0},{"date":"2020-05-04","close":879.0},{"date":"2020-05-06","close":896.0},{"date":"2020-05-07","close":894.0},{"date":"2020-05-08","close":896.0},{"date":"2020-05-11","close":878.0},{"date":"2020-05-12","close":860.0},{"date":"2020-05-13","close":860.0},{"date":"2020-05-14","close":845.0},{"date":"2020-05-15","close":839.0},{"date":"2020-05-18","close":830.0},{"date":"2020-05-19","close":843.0},{"date":"2020-05-20","close":865.0},{"date":"2020-05-21","close":867.0},{"date":"2020-05-22","close":848.0},{"date":"2020-05-25","close":855.0},{"date":"2020-05-26","close":861.0},{"date":"2020-05-27","close":862.0},{"date":"2020-05-28","close":847.0},{"date":"2020-05-29","close":841.0},{"date":"2020-06-01","close":856.0},{"date":"2020-06-02","close":877.0},{"date":"2020-06-03","close":870.0},{"date":"2020-06-04","close":872.0},{"date":"2020-06-05","close":877.0},{"date":"2020-06-08","close":888.0},{"date":"2020-06-09","close":869.0},{"date":"2020-06-10","close":865.0},{"date":"2020-06-11","close":842.0},{"date":"2020-06-12","close":818.0},{"date":"2020-06-15","close":766.0},{"date":"2020-06-16","close":801.0},{"date":"2020-06-17","close":792.0},{"date":"2020-06-18","close":785.0},{"date":"2020-06-19","close":796.0},{"date":"2020-06-22","close":792.0},{"date":"2020-06-23","close":780.0},{"date":"2020-06-24","close":781.0},{"date":"2020-06-25","close":771.0},{"date":"2020-06-26","close":767.0},{"date":"2020-06-29","close":746.0},{"date":"2020-06-30","close":756.0},{"date":"2020-07-01","close":760.0},{"date":"2020-07-02","close":770.0},{"date":"2020-07-03","close":812.0},{"date":"2020-07-06","close":802.0},{"date":"2020-07-07","close":803.0},{"date":"2020-07-08","close":795.0},{"date":"2020-07-09","close":792.0},{"date":"2020-07-10","close":880.0},{"date":"2020-07-13","close":900.0},{"date":"2020-07-14","close":1020.0},{"date":"2020-07-15","close":1030.0},{"date":"2020-07-16","close":977.0},{"date":"2020-07-17","close":952.0},{"date":"2020-07-20","close":938.0},{"date":"2020-07-21","close":927.0},{"date":"2020-07-22","close":920.0},{"date":"2020-07-23","close":895.0},{"date":"2020-07-24","close":905.0},{"date":"2020-07-27","close":897.0},{"date":"2020-07-28","close":882.0},{"date":"2020-07-29","close":903.0},{"date":"2020-07-30","close":891.0},{"date":"2020-07-31","close":886.0},{"date":"2020-08-03","close":882.0},{"date":"2020-08-04","close":885.0},{"date":"2020-08-05","close":869.0},{"date":"2020-08-06","close":869.0},{"date":"2020-08-07","close":879.0},{"date":"2020-08-10","close":864.0},{"date":"2020-08-11","close":864.0},{"date":"2020-08-12","close":850.0},{"date":"2020-08-13","close":859.0},{"date":"2020-08-14","close":875.0},{"date":"2020-08-18","close":816.0},{"date":"2020-08-19","close":825.0},{"date":"2020-08-20","close":792.0},{"date":"2020-08-21","close":798.0},{"date":"2020-08-24","close":801.0},{"date":"2020-08-25","close":833.0},{"date":"2020-08-26","close":830.0},{"date":"2020-08-27","close":805.0},{"date":"2020-08-28","close":818.0},{"date":"2020-08-31","close":846.0},{"date":"2020-09-01","close":852.0},{"date":"2020-09-02","close":854.0},{"date":"2020-09-03","close":855.0},{"date":"2020-09-04","close":848.0},{"date":"2020-09-07","close":875.0},{"date":"2020-09-08","close":856.0},{"date":"2020-09-09","close":857.0},{"date":"2020-09-10","close":863.0},{"date":"2020-09-11","close":867.0},{"date":"2020-09-14","close":880.0},{"date":"2020-09-15","close":864.0},{"date":"2020-09-16","close":872.0},{"date":"2020-09-17","close":857.0},{"date":"2020-09-18","close":849.0},{"date":"2020-09-21","close":903.0},{"date":"2020-09-22","close":932.0},{"date":"2020-09-23","close":904.0},{"date":"2020-09-24","close":878.0},{"date":"2020-09-25","close":879.0},{"date":"2020-09-28","close":878.0},{"date":"2020-09-29","close":900.0},{"date":"2020-10-05","close":887.0},{"date":"2020-10-06","close":880.0},{"date":"2020-10-07","close":909.0},{"date":"2020-10-08","close":898.0},{"date":"2020-10-12","close":896.0},{"date":"2020-10-13","close":896.0},{"date":"2020-10-14","close":886.0},{"date":"2020-10-15","close":868.0},{"date":"2020-10-16","close":850.0},{"date":"2020-10-19","close":849.0},{"date":"2020-10-20","close":841.0},{"date":"2020-10-21","close":842.0},{"date":"2020-10-22","close":828.0},{"date":"2020-10-23","close":826.0},{"date":"2020-10-26","close":810.0},{"date":"2020-10-27","close":805.0},{"date":"2020-10-28","close":814.0},{"date":"2020-10-29","close":812.0},{"date":"2020-10-30","close":823.0},{"date":"2020-11-02","close":829.0},{"date":"2020-11-03","close":841.0},{"date":"2020-11-04","close":842.0},{"date":"2020-11-05","close":847.0},{"date":"2020-11-06","close":888.0},{"date":"2020-11-09","close":888.0},{"date":"2020-11-10","close":886.0},{"date":"2020-11-11","close":911.0},{"date":"2020-11-12","close":916.0},{"date":"2020-11-13","close":895.0},{"date":"2020-11-16","close":922.0},{"date":"2020-11-17","close":1020.0},{"date":"2020-11-18","close":1040.0},{"date":"2020-11-19","close":1000.0},{"date":"2020-11-20","close":1000.0},{"date":"2020-11-23","close":1000.0},{"date":"2020-11-24","close":1010.0},{"date":"2020-11-25","close":987.0},{"date":"2020-11-26","close":959.0},{"date":"2020-11-27","close":964.0},{"date":"2020-11-30","close":954.0},{"date":"2020-12-01","close":947.0},{"date":"2020-12-02","close":960.0},{"date":"2020-12-03","close":952.0},{"date":"2020-12-04","close":963.0},{"date":"2020-12-07","close":955.0},{"date":"2020-12-08","close":959.0},{"date":"2020-12-09","close":1010.0},{"date":"2020-12-10","close":1010.0},{"date":"2020-12-11","close":1010.0},{"date":"2020-12-14","close":1050.0},{"date":"2020-12-15","close":1015.0},{"date":"2020-12-16","close":1015.0},{"date":"2020-12-17","close":1000.0},{"date":"2020-12-18","close":988.0},{"date":"2020-12-21","close":965.0},{"date":"2020-12-22","close":932.0},{"date":"2020-12-23","close":923.0},{"date":"2020-12-24","close":925.0},{"date":"2020-12-28","close":885.0},{"date":"2020-12-29","close":918.0},{"date":"2020-12-30","close":917.0},{"date":"2021-01-04","close":930.0},{"date":"2021-01-05","close":925.0},{"date":"2021-01-06","close":944.0},{"date":"2021-01-07","close":942.0},{"date":"2021-01-08","close":952.0},{"date":"2021-01-11","close":922.0},{"date":"2021-01-12","close":926.0},{"date":"2021-01-13","close":925.0},{"date":"2021-01-14","close":940.0},{"date":"2021-01-15","close":956.0},{"date":"2021-01-18","close":950.0},{"date":"2021-01-19","close":951.0},{"date":"2021-01-20","close":943.0},{"date":"2021-01-21","close":957.0},{"date":"2021-01-22","close":942.0},{"date":"2021-01-25","close":997.0},{"date":"2021-01-26","close":975.0},{"date":"2021-01-27","close":980.0},{"date":"2021-01-28","close":948.0},{"date":"2021-01-29","close":912.0},{"date":"2021-02-01","close":923.0},{"date":"2021-02-02","close":920.0},{"date":"2021-02-03","close":918.0},{"date":"2021-02-04","close":919.0},{"date":"2021-02-05","close":927.0},{"date":"2021-02-08","close":916.0},{"date":"2021-02-09","close":920.0},{"date":"2021-02-10","close":929.0},{"date":"2021-02-15","close":950.0},{"date":"2021-02-16","close":1030.0},{"date":"2021-02-17","close":1020.0},{"date":"2021-02-18","close":961.0},{"date":"2021-02-19","close":965.0},{"date":"2021-02-22","close":955.0},{"date":"2021-02-23","close":937.0},{"date":"2021-02-24","close":919.0},{"date":"2021-02-25","close":934.0},{"date":"2021-02-26","close":923.0},{"date":"2021-03-02","close":967.0},{"date":"2021-03-03","close":974.0},{"date":"2021-03-04","close":975.0},{"date":"2021-03-05","close":1000.0},{"date":"2021-03-08","close":1000.0},{"date":"2021-03-09","close":1050.0},{"date":"2021-03-10","close":1065.0},{"date":"2021-03-11","close":1035.0},{"date":"2021-03-12","close":1045.0},{"date":"2021-03-15","close":1020.0},{"date":"2021-03-16","close":1035.0},{"date":"2021-03-17","close":1070.0},{"date":"2021-03-18","close":1080.0},{"date":"2021-03-19","close":1030.0},{"date":"2021-03-22","close":1035.0},{"date":"2021-03-23","close":1000.0},{"date":"2021-03-24","close":1040.0},{"date":"2021-03-25","close":1045.0},{"date":"2021-03-26","close":1045.0},{"date":"2021-03-29","close":1145.0},{"date":"2021-03-30","close":1130.0},{"date":"2021-03-31","close":1130.0},{"date":"2021-04-01","close":1080.0},{"date":"2021-04-02","close":1070.0},{"date":"2021-04-05","close":1120.0},{"date":"2021-04-06","close":1225.0},{"date":"2021-04-07","close":1260.0},{"date":"2021-04-08","close":1185.0},{"date":"2021-04-09","close":1540.0},{"date":"2021-04-12","close":1600.0},{"date":"2021-04-13","close":1595.0},{"date":"2021-04-14","close":1515.0},{"date":"2021-04-15","close":1445.0},{"date":"2021-04-16","close":1440.0},{"date":"2021-04-19","close":1240.0},{"date":"2021-04-20","close":1210.0},{"date":"2021-04-21","close":1175.0},{"date":"2021-04-22","close":1155.0},{"date":"2021-04-23","close":1150.0},{"date":"2021-04-26","close":1185.0},{"date":"2021-04-27","close":1185.0},{"date":"2021-04-28","close":1160.0},{"date":"2021-04-29","close":1160.0},{"date":"2021-04-30","close":1140.0},{"date":"2021-05-03","close":1150.0},{"date":"2021-05-04","close":1140.0},{"date":"2021-05-06","close":1215.0},{"date":"2021-05-07","close":1200.0},{"date":"2021-05-10","close":1200.0},{"date":"2021-05-11","close":1210.0},{"date":"2021-05-12","close":1180.0},{"date":"2021-05-13","close":1165.0},{"date":"2021-05-14","close":1170.0},{"date":"2021-05-17","close":1150.0},{"date":"2021-05-18","close":1190.0},{"date":"2021-05-20","close":1155.0},{"date":"2021-05-21","close":1135.0},{"date":"2021-05-24","close":1100.0},{"date":"2021-05-25","close":1120.0},{"date":"2021-05-26","close":1130.0},{"date":"2021-05-27","close":1140.0},{"date":"2021-05-28","close":1155.0},{"date":"2021-05-31","close":1170.0},{"date":"2021-06-01","close":1200.0},{"date":"2021-06-02","close":1185.0},{"date":"2021-06-03","close":1230.0},{"date":"2021-06-04","close":1210.0},{"date":"2021-06-07","close":1180.0},{"date":"2021-06-08","close":1165.0},{"date":"2021-06-09","close":1190.0},{"date":"2021-06-10","close":1175.0},{"date":"2021-06-11","close":1210.0},{"date":"2021-06-14","close":1185.0},{"date":"2021-06-15","close":1190.0},{"date":"2021-06-16","close":1225.0},{"date":"2021-06-17","close":1195.0},{"date":"2021-06-18","close":1195.0},{"date":"2021-06-21","close":1265.0},{"date":"2021-06-22","close":1275.0},{"date":"2021-06-23","close":1230.0},{"date":"2021-06-24","close":1255.0},{"date":"2021-06-25","close":1230.0},{"date":"2021-06-28","close":1225.0},{"date":"2021-06-29","close":1220.0},{"date":"2021-06-30","close":1220.0},{"date":"2021-07-01","close":1190.0},{"date":"2021-07-02","close":1175.0},{"date":"2021-07-05","close":1155.0},{"date":"2021-07-06","close":1165.0},{"date":"2021-07-07","close":1160.0},{"date":"2021-07-08","close":1140.0},{"date":"2021-07-09","close":1130.0},{"date":"2021-07-12","close":1160.0},{"date":"2021-07-13","close":1195.0},{"date":"2021-07-14","close":1190.0},{"date":"2021-07-15","close":1205.0},{"date":"2021-07-16","close":1220.0},{"date":"2021-07-19","close":1190.0},{"date":"2021-07-20","close":1175.0},{"date":"2021-07-21","close":1180.0},{"date":"2021-07-22","close":1160.0},{"date":"2021-07-23","close":1160.0},{"date":"2021-07-26","close":1135.0},{"date":"2021-07-27","close":1145.0},{"date":"2021-07-28","close":1155.0},{"date":"2021-07-29","close":1160.0},{"date":"2021-07-30","close":1135.0},{"date":"2021-08-02","close":1135.0},{"date":"2021-08-03","close":1140.0},{"date":"2021-08-04","close":1155.0},{"date":"2021-08-05","close":1150.0},{"date":"2021-08-06","close":1145.0},{"date":"2021-08-09","close":1130.0},{"date":"2021-08-10","close":1120.0},{"date":"2021-08-11","close":1120.0},{"date":"2021-08-12","close":1105.0},{"date":"2021-08-13","close":1060.0},{"date":"2021-08-17","close":1015.0},{"date":"2021-08-18","close":1035.0},{"date":"2021-08-19","close":998.0},{"date":"2021-08-20","close":980.0},{"date":"2021-08-23","close":1005.0},{"date":"2021-08-24","close":1020.0},{"date":"2021-08-25","close":1025.0},{"date":"2021-08-26","close":1020.0},{"date":"2021-08-27","close":1025.0},{"date":"2021-08-30","close":1040.0},{"date":"2021-08-31","close":1030.0},{"date":"2021-09-01","close":1035.0},{"date":"2021-09-02","close":1035.0},{"date":"2021-09-03","close":1090.0},{"date":"2021-09-06","close":1085.0},{"date":"2021-09-07","close":1095.0},{"date":"2021-09-08","close":1080.0},{"date":"2021-09-09","close":1055.0},{"date":"2021-09-10","close":1050.0},{"date":"2021-09-13","close":1010.0},{"date":"2021-09-14","close":1030.0},{"date":"2021-09-15","close":1025.0},{"date":"2021-09-16","close":1020.0},{"date":"2021-09-17","close":1020.0},{"date":"2021-09-23","close":1000.0},{"date":"2021-09-24","close":1000.0},{"date":"2021-09-27","close":1005.0},{"date":"2021-09-28","close":998.0},{"date":"2021-09-29","close":999.0},{"date":"2021-09-30","close":999.0},{"date":"2021-10-01","close":966.0},{"date":"2021-10-05","close":927.0},{"date":"2021-10-06","close":895.0},{"date":"2021-10-07","close":922.0},{"date":"2021-10-08","close":1015.0},{"date":"2021-10-12","close":1025.0},{"date":"2021-10-13","close":1025.0},{"date":"2021-10-14","close":1025.0},{"date":"2021-10-15","close":1025.0},{"date":"2021-10-18","close":1005.0},{"date":"2021-10-19","close":1005.0},{"date":"2021-10-20","close":1005.0},{"date":"2021-10-21","close":1040.0},{"date":"2021-10-22","close":1010.0},{"date":"2021-10-25","close":1015.0},{"date":"2021-10-26","close":1025.0},{"date":"2021-10-27","close":1000.0},{"date":"2021-10-28","close":997.0},{"date":"2021-10-29","close":988.0},{"date":"2021-11-01","close":985.0},{"date":"2021-11-02","close":991.0},{"date":"2021-11-03","close":976.0},{"date":"2021-11-04","close":970.0},{"date":"2021-11-05","close":956.0},{"date":"2021-11-08","close":953.0},{"date":"2021-11-09","close":950.0},{"date":"2021-11-10","close":934.0},{"date":"2021-11-11","close":923.0},{"date":"2021-11-12","close":930.0},{"date":"2021-11-15","close":945.0},{"date":"2021-11-16","close":942.0},{"date":"2021-11-17","close":925.0},{"date":"2021-11-18","close":920.0},{"date":"2021-11-19","close":925.0},{"date":"2021-11-22","close":917.0},{"date":"2021-11-23","close":909.0},{"date":"2021-11-24","close":907.0},{"date":"2021-11-25","close":899.0},{"date":"2021-11-26","close":891.0},{"date":"2021-11-29","close":869.0},{"date":"2021-11-30","close":849.0},{"date":"2021-12-01","close":856.0},{"date":"2021-12-02","close":883.0},{"date":"2021-12-03","close":887.0},{"date":"2021-12-06","close":888.0},{"date":"2021-12-07","close":905.0},{"date":"2021-12-08","close":907.0},{"date":"2021-12-09","close":934.0},{"date":"2021-12-10","close":935.0},{"date":"2021-12-13","close":926.0},{"date":"2021-12-14","close":923.0},{"date":"2021-12-15","close":919.0},{"date":"2021-12-16","close":914.0},{"date":"2021-12-17","close":918.0},{"date":"2021-12-20","close":906.0},{"date":"2021-12-21","close":906.0},{"date":"2021-12-22","close":904.0},{"date":"2021-12-23","close":899.0},{"date":"2021-12-24","close":900.0},{"date":"2021-12-27","close":898.0},{"date":"2021-12-28","close":892.0},{"date":"2021-12-29","close":895.0},{"date":"2021-12-30","close":905.0},{"date":"2022-01-03","close":912.0},{"date":"2022-01-04","close":929.0},{"date":"2022-01-05","close":922.0},{"date":"2022-01-06","close":901.0},{"date":"2022-01-07","close":903.0},{"date":"2022-01-10","close":896.0},{"date":"2022-01-11","close":882.0},{"date":"2022-01-12","close":884.0},{"date":"2022-01-13","close":884.0},{"date":"2022-01-14","close":879.0},{"date":"2022-01-17","close":866.0},{"date":"2022-01-18","close":859.0},{"date":"2022-01-19","close":851.0},{"date":"2022-01-20","close":851.0},{"date":"2022-01-21","close":853.0},{"date":"2022-01-24","close":840.0},{"date":"2022-01-25","close":810.0},{"date":"2022-01-26","close":812.0},{"date":"2022-01-27","close":790.0},{"date":"2022-01-28","close":808.0},{"date":"2022-02-03","close":835.0},{"date":"2022-02-04","close":859.0},{"date":"2022-02-07","close":878.0},{"date":"2022-02-08","close":890.0},{"date":"2022-02-09","close":894.0},{"date":"2022-02-10","close":924.0},{"date":"2022-02-11","close":890.0},{"date":"2022-02-14","close":876.0},{"date":"2022-02-15","close":859.0},{"date":"2022-02-16","close":898.0},{"date":"2022-02-17","close":898.0},{"date":"2022-02-18","close":925.0},{"date":"2022-02-21","close":928.0},{"date":"2022-02-22","close":913.0},{"date":"2022-02-23","close":900.0},{"date":"2022-02-24","close":876.0},{"date":"2022-02-25","close":888.0},{"date":"2022-02-28","close":899.0},{"date":"2022-03-02","close":900.0},{"date":"2022-03-03","close":918.0},{"date":"2022-03-04","close":917.0},{"date":"2022-03-07","close":895.0},{"date":"2022-03-08","close":877.0},{"date":"2022-03-10","close":886.0},{"date":"2022-03-11","close":891.0},{"date":"2022-03-14","close":868.0},{"date":"2022-03-15","close":862.0},{"date":"2022-03-16","close":872.0},{"date":"2022-03-17","close":887.0},{"date":"2022-03-18","close":892.0},{"date":"2022-03-21","close":893.0},{"date":"2022-03-22","close":897.0},{"date":"2022-03-23","close":896.0},{"date":"2022-03-24","close":899.0},{"date":"2022-03-25","close":898.0},{"date":"2022-03-28","close":889.0},{"date":"2022-03-29","close":887.0},{"date":"2022-03-30","close":887.0},{"date":"2022-03-31","close":892.0},{"date":"2022-04-01","close":920.0},{"date":"2022-04-04","close":921.0},{"date":"2022-04-05","close":921.0},{"date":"2022-04-06","close":905.0},{"date":"2022-04-07","close":893.0},{"date":"2022-04-08","close":882.0},{"date":"2022-04-11","close":893.0},{"date":"2022-04-12","close":880.0},{"date":"2022-04-13","close":893.0},{"date":"2022-04-14","close":896.0},{"date":"2022-04-15","close":930.0},{"date":"2022-04-18","close":932.0},{"date":"2022-04-19","close":957.0},{"date":"2022-04-20","close":989.0},{"date":"2022-04-21","close":967.0},{"date":"2022-04-22","close":966.0},{"date":"2022-04-25","close":945.0},{"date":"2022-04-26","close":975.0},{"date":"2022-04-27","close":941.0},{"date":"2022-04-28","close":950.0},{"date":"2022-04-29","close":966.0},{"date":"2022-05-02","close":994.0},{"date":"2022-05-03","close":981.0},{"date":"2022-05-04","close":957.0},{"date":"2022-05-06","close":947.0},{"date":"2022-05-09","close":910.0},{"date":"2022-05-10","close":897.0},{"date":"2022-05-11","close":890.0},{"date":"2022-05-12","close":872.0},{"date":"2022-05-13","close":871.0},{"date":"2022-05-16","close":882.0},{"date":"2022-05-17","close":874.0},{"date":"2022-05-18","close":872.0},{"date":"2022-05-19","close":855.0},{"date":"2022-05-20","close":856.0},{"date":"2022-05-23","close":851.0},{"date":"2022-05-24","close":841.0},{"date":"2022-05-25","close":843.0},{"date":"2022-05-26","close":843.0},{"date":"2022-05-27","close":846.0},{"date":"2022-05-30","close":854.0},{"date":"2022-05-31","close":858.0},{"date":"2022-06-02","close":862.0},{"date":"2022-06-03","close":866.0},{"date":"2022-06-07","close":876.0},{"date":"2022-06-08","close":866.0},{"date":"2022-06-09","close":852.0},{"date":"2022-06-10","close":848.0},{"date":"2022-06-13","close":812.0},{"date":"2022-06-14","close":800.0},{"date":"2022-06-15","close":777.0},{"date":"2022-06-16","close":777.0},{"date":"2022-06-17","close":768.0},{"date":"2022-06-20","close":737.0},{"date":"2022-06-21","close":741.0},{"date":"2022-06-22","close":707.0},{"date":"2022-06-23","close":671.0},{"date":"2022-06-24","close":700.0},{"date":"2022-06-27","close":736.0},{"date":"2022-06-28","close":742.0},{"date":"2022-06-29","close":746.0},{"date":"2022-06-30","close":739.0},{"date":"2022-07-01","close":730.0},{"date":"2022-07-04","close":712.0},{"date":"2022-07-05","close":722.0},{"date":"2022-07-06","close":716.0},{"date":"2022-07-07","close":720.0},{"date":"2022-07-08","close":726.0},{"date":"2022-07-11","close":721.0},{"date":"2022-07-12","close":709.0},{"date":"2022-07-13","close":711.0},{"date":"2022-07-14","close":711.0},{"date":"2022-07-15","close":707.0},{"date":"2022-07-18","close":721.0},{"date":"2022-07-19","close":733.0},{"date":"2022-07-20","close":739.0},{"date":"2022-07-21","close":741.0},{"date":"2022-07-22","close":742.0},{"date":"2022-07-25","close":741.0},{"date":"2022-07-26","close":755.0},{"date":"2022-07-27","close":759.0},{"date":"2022-07-28","close":756.0},{"date":"2022-07-29","close":764.0},{"date":"2022-08-01","close":771.0},{"date":"2022-08-02","close":769.0},{"date":"2022-08-03","close":779.0},{"date":"2022-08-04","close":784.0},{"date":"2022-08-05","close":787.0},{"date":"2022-08-08","close":779.0},{"date":"2022-08-09","close":775.0},{"date":"2022-08-10","close":767.0},{"date":"2022-08-11","close":767.0},{"date":"2022-08-12","close":771.0},{"date":"2022-08-16","close":776.0},{"date":"2022-08-17","close":767.0},{"date":"2022-08-18","close":755.0},{"date":"2022-08-19","close":758.0},{"date":"2022-08-22","close":744.0},{"date":"2022-08-23","close":730.0},{"date":"2022-08-24","close":733.0},{"date":"2022-08-25","close":738.0},{"date":"2022-08-26","close":737.0},{"date":"2022-08-29","close":717.0},{"date":"2022-08-30","close":724.0},{"date":"2022-08-31","close":724.0},{"date":"2022-09-01","close":712.0},{"date":"2022-09-02","close":711.0},{"date":"2022-09-05","close":700.0},{"date":"2022-09-06","close":704.0},{"date":"2022-09-07","close":690.0},{"date":"2022-09-08","close":692.0},{"date":"2022-09-13","close":706.0},{"date":"2022-09-14","close":701.0},{"date":"2022-09-15","close":698.0},{"date":"2022-09-16","close":693.0},{"date":"2022-09-19","close":692.0},{"date":"2022-09-20","close":702.0},{"date":"2022-09-21","close":696.0},{"date":"2022-09-22","close":684.0},{"date":"2022-09-23","close":676.0},{"date":"2022-09-26","close":652.0},{"date":"2022-09-27","close":661.0},{"date":"2022-09-28","close":642.0},{"date":"2022-09-29","close":636.0},{"date":"2022-09-30","close":625.0},{"date":"2022-10-04","close":644.0},{"date":"2022-10-05","close":636.0},{"date":"2022-10-06","close":645.0},{"date":"2022-10-07","close":643.0},{"date":"2022-10-11","close":616.0},{"date":"2022-10-12","close":616.0},{"date":"2022-10-13","close":597.0},{"date":"2022-10-14","close":614.0},{"date":"2022-10-17","close":616.0},{"date":"2022-10-18","close":636.0},{"date":"2022-10-19","close":628.0},{"date":"2022-10-20","close":623.0},{"date":"2022-10-21","close":614.0},{"date":"2022-10-24","close":640.0},{"date":"2022-10-25","close":654.0},{"date":"2022-10-26","close":633.0},{"date":"2022-10-27","close":643.0},{"date":"2022-10-28","close":636.0},{"date":"2022-10-31","close":628.0},{"date":"2022-11-01","close":627.0},{"date":"2022-11-02","close":628.0},{"date":"2022-11-03","close":627.0},{"date":"2022-11-04","close":625.0},{"date":"2022-11-07","close":634.0},{"date":"2022-11-08","close":643.0},{"date":"2022-11-09","close":636.0},{"date":"2022-11-10","close":635.0},{"date":"2022-11-11","close":643.0},{"date":"2022-11-14","close":651.0},{"date":"2022-11-15","close":664.0},{"date":"2022-11-16","close":660.0},{"date":"2022-11-17","close":655.0},{"date":"2022-11-18","close":657.0},{"date":"2022-11-21","close":676.0},{"date":"2022-11-22","close":671.0},{"date":"2022-11-23","close":669.0},{"date":"2022-11-24","close":680.0},{"date":"2022-11-25","close":676.0},{"date":"2022-11-28","close":651.0},{"date":"2022-11-29","close":658.0},{"date":"2022-11-30","close":660.0},{"date":"2022-12-01","close":662.0},{"date":"2022-12-02","close":667.0},{"date":"2022-12-05","close":671.0},{"date":"2022-12-06","close":662.0},{"date":"2022-12-07","close":648.0},{"date":"2022-12-08","close":639.0},{"date":"2022-12-09","close":650.0},{"date":"2022-12-12","close":645.0},{"date":"2022-12-13","close":639.0},{"date":"2022-12-14","close":648.0},{"date":"2022-12-15","close":651.0},{"date":"2022-12-16","close":645.0},{"date":"2022-12-19","close":646.0},{"date":"2022-12-20","close":638.0},{"date":"2022-12-21","close":632.0},{"date":"2022-12-22","close":631.0},{"date":"2022-12-23","close":621.0},{"date":"2022-12-26","close":620.0},{"date":"2022-12-27","close":623.0},{"date":"2022-12-28","close":620.0},{"date":"2022-12-29","close":617.0},{"date":"2023-01-02","close":605.0},{"date":"2023-01-03","close":606.0},{"date":"2023-01-04","close":616.0},{"date":"2023-01-05","close":617.0},{"date":"2023-01-06","close":619.0},{"date":"2023-01-09","close":628.0},{"date":"2023-01-10","close":628.0},{"date":"2023-01-11","close":635.0},{"date":"2023-01-12","close":634.0},{"date":"2023-01-13","close":635.0},{"date":"2023-01-16","close":647.0},{"date":"2023-01-17","close":651.0},{"date":"2023-01-18","close":646.0},{"date":"2023-01-19","close":649.0},{"date":"2023-01-20","close":650.0},{"date":"2023-01-25","close":654.0},{"date":"2023-01-26","close":658.0},{"date":"2023-01-27","close":658.0},{"date":"2023-01-30","close":653.0},{"date":"2023-01-31","close":654.0},{"date":"2023-02-01","close":657.0},{"date":"2023-02-02","close":671.0},{"date":"2023-02-03","close":672.0},{"date":"2023-02-06","close":667.0},{"date":"2023-02-07","close":664.0},{"date":"2023-02-08","close":667.0},{"date":"2023-02-09","close":671.0},{"date":"2023-02-10","close":666.0},{"date":"2023-02-13","close":664.0},{"date":"2023-02-14","close":669.0},{"date":"2023-02-15","close":650.0},{"date":"2023-02-16","close":653.0},{"date":"2023-02-17","close":641.0},{"date":"2023-02-20","close":666.0},{"date":"2023-02-21","close":666.0},{"date":"2023-02-22","close":663.0},{"date":"2023-02-23","close":663.0},{"date":"2023-02-24","close":662.0},{"date":"2023-02-27","close":652.0},{"date":"2023-02-28","close":650.0},{"date":"2023-03-02","close":643.0},{"date":"2023-03-03","close":645.0},{"date":"2023-03-06","close":639.0},{"date":"2023-03-07","close":643.0},{"date":"2023-03-08","close":630.0},{"date":"2023-03-09","close":625.0},{"date":"2023-03-10","close":616.0},{"date":"2023-03-13","close":614.0},{"date":"2023-03-14","close":600.0},{"date":"2023-03-15","close":605.0},{"date":"2023-03-16","close":610.0},{"date":"2023-03-17","close":613.0},{"date":"2023-03-20","close":619.0},{"date":"2023-03-21","close":616.0},{"date":"2023-03-22","close":612.0},{"date":"2023-03-23","close":608.0},{"date":"2023-03-24","close":606.0},{"date":"2023-03-27","close":608.0},{"date":"2023-03-28","close":607.0},{"date":"2023-03-29","close":611.0},{"date":"2023-03-30","close":618.0},{"date":"2023-03-31","close":615.0},{"date":"2023-04-03","close":614.0},{"date":"2023-04-04","close":615.0},{"date":"2023-04-05","close":614.0},{"date":"2023-04-06","close":610.0},{"date":"2023-04-07","close":610.0},{"date":"2023-04-10","close":603.0},{"date":"2023-04-11","close":608.0},{"date":"2023-04-12","close":611.0},{"date":"2023-04-13","close":614.0},{"date":"2023-04-14","close":615.0},{"date":"2023-04-17","close":615.0},{"date":"2023-04-18","close":611.0},{"date":"2023-04-19","close":615.0},{"date":"2023-04-20","close":615.0},{"date":"2023-04-21","close":609.0},{"date":"2023-04-24","close":602.0},{"date":"2023-04-25","close":600.0},{"date":"2023-04-26","close":602.0},{"date":"2023-04-27","close":600.0},{"date":"2023-04-28","close":597.0},{"date":"2023-05-02","close":600.0},{"date":"2023-05-03","close":600.0},{"date":"2023-05-04","close":603.0},{"date":"2023-05-08","close":607.0},{"date":"2023-05-09","close":603.0},{"date":"2023-05-10","close":603.0},{"date":"2023-05-11","close":604.0},{"date":"2023-05-12","close":602.0},{"date":"2023-05-15","close":596.0},{"date":"2023-05-16","close":596.0},{"date":"2023-05-17","close":599.0},{"date":"2023-05-18","close":599.0},{"date":"2023-05-19","close":602.0},{"date":"2023-05-22","close":606.0},{"date":"2023-05-23","close":612.0},{"date":"2023-05-24","close":612.0},{"date":"2023-05-25","close":608.0},{"date":"2023-05-26","close":603.0},{"date":"2023-05-30","close":600.0},{"date":"2023-05-31","close":607.0},{"date":"2023-06-01","close":606.0},{"date":"2023-06-02","close":605.0},{"date":"2023-06-05","close":605.0},{"date":"2023-06-07","close":605.0},{"date":"2023-06-08","close":603.0},{"date":"2023-06-09","close":607.0},{"date":"2023-06-12","close":609.0},{"date":"2023-06-13","close":614.0},{"date":"2023-06-14","close":609.0},{"date":"2023-06-15","close":613.0},{"date":"2023-06-16","close":605.0},{"date":"2023-06-19","close":605.0},{"date":"2023-06-20","close":606.0},{"date":"2023-06-21","close":606.0},{"date":"2023-06-22","close":605.0},{"date":"2023-06-23","close":608.0},{"date":"2023-06-26","close":605.0},{"date":"2023-06-27","close":607.0},{"date":"2023-06-28","close":606.0},{"date":"2023-06-29","close":605.0},{"date":"2023-06-30","close":605.0},{"date":"2023-07-03","close":604.0},{"date":"2023-07-04","close":604.0},{"date":"2023-07-05","close":596.0},{"date":"2023-07-06","close":593.0},{"date":"2023-07-07","close":588.0},{"date":"2023-07-10","close":587.0},{"date":"2023-07-11","close":587.0},{"date":"2023-07-12","close":588.0},{"date":"2023-07-13","close":585.0},{"date":"2023-07-14","close":585.0},{"date":"2023-07-17","close":586.0},{"date":"2023-07-18","close":580.0},{"date":"2023-07-19","close":576.0},{"date":"2023-07-20","close":572.0},{"date":"2023-07-21","close":561.0},{"date":"2023-07-24","close":547.0},{"date":"2023-07-25","close":544.0},{"date":"2023-07-26","close":511.0},{"date":"2023-07-27","close":515.0},{"date":"2023-07-28","close":520.0},{"date":"2023-07-31","close":523.0},{"date":"2023-08-01","close":523.0},{"date":"2023-08-02","close":524.0},{"date":"2023-08-03","close":523.0},{"date":"2023-08-04","close":529.0},{"date":"2023-08-07","close":528.0},{"date":"2023-08-08","close":523.0},{"date":"2023-08-09","close":524.0},{"date":"2023-08-10","close":528.0},{"date":"2023-08-11","close":537.0},{"date":"2023-08-14","close":546.0},{"date":"2023-08-16","close":528.0},{"date":"2023-08-17","close":524.0},{"date":"2023-08-18","close":526.0},{"date":"2023-08-21","close":527.0},{"date":"2023-08-22","close":523.0},{"date":"2023-08-23","close":527.0},{"date":"2023-08-24","close":525.0},{"date":"2023-08-25","close":568.0},{"date":"2023-08-28","close":584.0},{"date":"2023-08-29","close":576.0},{"date":"2023-08-30","close":572.0},{"date":"2023-08-31","close":552.0},{"date":"2023-09-01","close":544.0},{"date":"2023-09-04","close":538.0},{"date":"2023-09-05","close":543.0},{"date":"2023-09-06","close":542.0},{"date":"2023-09-07","close":539.0},{"date":"2023-09-08","close":554.0},{"date":"2023-09-11","close":557.0},{"date":"2023-09-12","close":554.0},{"date":"2023-09-13","close":543.0},{"date":"2023-09-14","close":543.0},{"date":"2023-09-15","close":541.0},{"date":"2023-09-18","close":548.0},{"date":"2023-09-19","close":541.0},{"date":"2023-09-20","close":533.0},{"date":"2023-09-21","close":530.0},{"date":"2023-09-22","close":530.0},{"date":"2023-09-25","close":576.0},{"date":"2023-09-26","close":549.0},{"date":"2023-09-27","close":528.0},{"date":"2023-10-04","close":516.0},{"date":"2023-10-05","close":517.0},{"date":"2023-10-06","close":518.0},{"date":"2023-10-10","close":515.0},{"date":"2023-10-11","close":516.0},{"date":"2023-10-12","close":519.0},{"date":"2023-10-13","close":520.0},{"date":"2023-10-16","close":515.0},{"date":"2023-10-17","close":515.0},{"date":"2023-10-18","close":513.0},{"date":"2023-10-19","close":500.0},{"date":"2023-10-20","close":498.0},{"date":"2023-10-23","close":496.0},{"date":"2023-10-24","close":496.0},{"date":"2023-10-25","close":505.0},{"date":"2023-10-26","close":500.0},{"date":"2023-10-27","close":501.0},{"date":"2023-10-30","close":500.0},{"date":"2023-10-31","close":500.0},{"date":"2023-11-01","close":511.0},{"date":"2023-11-02","close":512.0},{"date":"2023-11-03","close":512.0},{"date":"2023-11-06","close":513.0},{"date":"2023-11-07","close":513.0},{"date":"2023-11-08","close":511.0},{"date":"2023-11-09","close":513.0},{"date":"2023-11-10","close":513.0},{"date":"2023-11-13","close":502.0},{"date":"2023-11-14","close":505.0},{"date":"2023-11-15","close":517.0},{"date":"2023-11-16","close":549.0},{"date":"2023-11-17","close":535.0},{"date":"2023-11-20","close":542.0},{"date":"2023-11-21","close":553.0},{"date":"2023-11-22","close":550.0},{"date":"2023-11-23","close":542.0},{"date":"2023-11-24","close":546.0},{"date":"2023-11-27","close":529.0},{"date":"2023-11-28","close":536.0},{"date":"2023-11-29","close":539.0},{"date":"2023-11-30","close":555.0},{"date":"2023-12-01","close":560.0},{"date":"2023-12-04","close":572.0},{"date":"2023-12-05","close":568.0},{"date":"2023-12-06","close":569.0},{"date":"2023-12-07","close":570.0},{"date":"2023-12-08","close":569.0},{"date":"2023-12-11","close":569.0},{"date":"2023-12-12","close":570.0},{"date":"2023-12-13","close":556.0},{"date":"2023-12-14","close":566.0},{"date":"2023-12-15","close":571.0},{"date":"2023-12-18","close":569.0},{"date":"2023-12-19","close":561.0},{"date":"2023-12-20","close":563.0},{"date":"2023-12-21","close":560.0},{"date":"2023-12-22","close":550.0},{"date":"2023-12-26","close":553.0},{"date":"2023-12-27","close":548.0},{"date":"2023-12-28","close":541.0},{"date":"2024-01-02","close":550.0},{"date":"2024-01-03","close":555.0},{"date":"2024-01-04","close":557.0},{"date":"2024-01-05","close":565.0},{"date":"2024-01-08","close":565.0},{"date":"2024-01-09","close":566.0},{"date":"2024-01-10","close":561.0},{"date":"2024-01-11","close":563.0},{"date":"2024-01-12","close":570.0},{"date":"2024-01-15","close":569.0},{"date":"2024-01-16","close":561.0},{"date":"2024-01-17","close":545.0},{"date":"2024-01-18","close":546.0},{"date":"2024-01-19","close":540.0},{"date":"2024-01-22","close":541.0},{"date":"2024-01-23","close":540.0},{"date":"2024-01-24","close":540.0},{"date":"2024-01-25","close":537.0},{"date":"2024-01-26","close":530.0},{"date":"2024-01-29","close":530.0},{"date":"2024-01-30","close":540.0},{"date":"2024-01-31","close":540.0},{"date":"2024-02-01","close":532.0},{"date":"2024-02-02","close":535.0},{"date":"2024-02-05","close":535.0},{"date":"2024-02-06","close":532.0},{"date":"2024-02-07","close":530.0},{"date":"2024-02-08","close":528.0},{"date":"2024-02-13","close":531.0},{"date":"2024-02-14","close":529.0},{"date":"2024-02-15","close":530.0},{"date":"2024-02-16","close":526.0},{"date":"2024-02-19","close":524.0},{"date":"2024-02-20","close":521.0},{"date":"2024-02-21","close":520.0},{"date":"2024-02-22","close":518.0},{"date":"2024-02-23","close":520.0},{"date":"2024-02-26","close":522.0},{"date":"2024-02-27","close":516.0},{"date":"2024-02-28","close":513.0},{"date":"2024-02-29","close":515.0},{"date":"2024-03-04","close":518.0},{"date":"2024-03-05","close":511.0},{"date":"2024-03-06","close":501.0},{"date":"2024-03-07","close":504.0},{"date":"2024-03-08","close":506.0},{"date":"2024-03-11","close":517.0},{"date":"2024-03-12","close":508.0},{"date":"2024-03-13","close":509.0},{"date":"2024-03-14","close":506.0},{"date":"2024-03-15","close":500.0},{"date":"2024-03-18","close":502.0},{"date":"2024-03-19","close":502.0},{"date":"2024-03-20","close":503.0},{"date":"2024-03-21","close":504.0},{"date":"2024-03-22","close":510.0},{"date":"2024-03-25","close":507.0},{"date":"2024-03-26","close":507.0},{"date":"2024-03-27","close":506.0},{"date":"2024-03-28","close":507.0},{"date":"2024-03-29","close":505.0},{"date":"2024-04-01","close":506.0},{"date":"2024-04-02","close":502.0},{"date":"2024-04-03","close":502.0},{"date":"2024-04-04","close":501.0},{"date":"2024-04-05","close":498.0},{"date":"2024-04-08","close":501.0},{"date":"2024-04-09","close":494.0},{"date":"2024-04-11","close":499.0},{"date":"2024-04-12","close":495.0},{"date":"2024-04-15","close":495.0},{"date":"2024-04-16","close":487.0},{"date":"2024-04-17","close":488.0},{"date":"2024-04-18","close":492.0},{"date":"2024-04-19","close":489.0},{"date":"2024-04-22","close":488.0},{"date":"2024-04-23","close":484.0},{"date":"2024-04-24","close":484.0},{"date":"2024-04-25","close":484.0},{"date":"2024-04-26","close":483.0},{"date":"2024-04-29","close":484.0},{"date":"2024-04-30","close":482.0},{"date":"2024-05-02","close":481.0},{"date":"2024-05-03","close":481.0},{"date":"2024-05-07","close":482.0},{"date":"2024-05-08","close":487.0},{"date":"2024-05-09","close":488.0},{"date":"2024-05-10","close":489.0},{"date":"2024-05-13","close":487.0},{"date":"2024-05-14","close":491.0},{"date":"2024-05-16","close":491.0},{"date":"2024-05-17","close":486.0},{"date":"2024-05-20","close":492.0},{"date":"2024-05-21","close":495.0},{"date":"2024-05-22","close":493.0},{"date":"2024-05-23","close":491.0},{"date":"2024-05-24","close":485.0},{"date":"2024-05-27","close":484.0},{"date":"2024-05-28","close":489.0},{"date":"2024-05-29","close":490.0},{"date":"2024-05-30","close":482.0},{"date":"2024-05-31","close":481.0},{"date":"2024-06-03","close":485.0},{"date":"2024-06-04","close":481.0},{"date":"2024-06-05","close":481.0},{"date":"2024-06-07","close":479.0},{"date":"2024-06-10","close":481.0},{"date":"2024-06-11","close":529.0},{"date":"2024-06-12","close":501.0},{"date":"2024-06-13","close":492.0},{"date":"2024-06-14","close":500.0},{"date":"2024-06-17","close":515.0},{"date":"2024-06-18","close":510.0},{"date":"2024-06-19","close":506.0},{"date":"2024-06-20","close":507.0},{"date":"2024-06-21","close":504.0},{"date":"2024-06-24","close":492.0},{"date":"2024-06-25","close":491.0},{"date":"2024-06-26","close":487.0},{"date":"2024-06-27","close":480.0},{"date":"2024-06-28","close":485.0},{"date":"2024-07-01","close":486.0},{"date":"2024-07-02","close":482.0},{"date":"2024-07-03","close":478.0},{"date":"2024-07-04","close":475.0},{"date":"2024-07-05","close":477.0},{"date":"2024-07-08","close":484.0},{"date":"2024-07-09","close":488.0},{"date":"2024-07-10","close":486.0},{"date":"2024-07-11","close":486.0},{"date":"2024-07-12","close":481.0},{"date":"2024-07-15","close":481.0},{"date":"2024-07-16","close":480.0},{"date":"2024-07-17","close":482.0},{"date":"2024-07-18","close":478.0},{"date":"2024-07-19","close":479.0},{"date":"2024-07-22","close":477.0},{"date":"2024-07-23","close":477.0},{"date":"2024-07-24","close":476.0},{"date":"2024-07-25","close":473.0},{"date":"2024-07-26","close":477.0},{"date":"2024-07-29","close":478.0},{"date":"2024-07-30","close":478.0},{"date":"2024-07-31","close":476.0},{"date":"2024-08-01","close":480.0},{"date":"2024-08-02","close":473.0},{"date":"2024-08-05","close":435.0},{"date":"2024-08-06","close":448.0},{"date":"2024-08-07","close":450.0},{"date":"2024-08-08","close":458.0},{"date":"2024-08-09","close":457.0},{"date":"2024-08-12","close":457.0},{"date":"2024-08-13","close":456.0},{"date":"2024-08-14","close":457.0},{"date":"2024-08-16","close":464.0},{"date":"2024-08-19","close":463.0},{"date":"2024-08-20","close":465.0},{"date":"2024-08-21","close":455.0},{"date":"2024-08-22","close":454.0},{"date":"2024-08-23","close":455.0},{"date":"2024-08-26","close":453.0},{"date":"2024-08-27","close":454.0},{"date":"2024-08-28","close":449.0},{"date":"2024-08-29","close":445.0},{"date":"2024-08-30","close":448.0},{"date":"2024-09-02","close":446.0},{"date":"2024-09-03","close":443.0},{"date":"2024-09-04","close":433.0},{"date":"2024-09-05","close":435.0},{"date":"2024-09-06","close":429.0},{"date":"2024-09-09","close":430.0},{"date":"2024-09-10","close":430.0},{"date":"2024-09-11","close":429.0},{"date":"2024-09-12","close":435.0},{"date":"2024-09-13","close":437.0},{"date":"2024-09-19","close":440.0},{"date":"2024-09-20","close":447.0},{"date":"2024-09-23","close":450.0},{"date":"2024-09-24","close":453.0},{"date":"2024-09-25","close":450.0},{"date":"2024-09-26","close":452.0},{"date":"2024-09-27","close":452.0},{"date":"2024-09-30","close":445.0},{"date":"2024-10-02","close":443.0},{"date":"2024-10-04","close":443.0},{"date":"2024-10-07","close":447.0},{"date":"2024-10-08","close":446.0},{"date":"2024-10-10","close":440.0},{"date":"2024-10-11","close":440.0},{"date":"2024-10-14","close":437.0},{"date":"2024-10-15","close":435.0},{"date":"2024-10-16","close":435.0},{"date":"2024-10-17","close":434.0},{"date":"2024-10-18","close":427.0},{"date":"2024-10-21","close":427.0},{"date":"2024-10-22","close":421.0},{"date":"2024-10-23","close":421.0},{"date":"2024-10-24","close":418.0},{"date":"2024-10-25","close":416.0},{"date":"2024-10-28","close":427.0},{"date":"2024-10-29","close":425.0},{"date":"2024-10-30","close":423.0},{"date":"2024-10-31","close":423.0},{"date":"2024-11-01","close":417.0},{"date":"2024-11-04","close":420.0},{"date":"2024-11-05","close":422.0},{"date":"2024-11-06","close":424.0},{"date":"2024-11-07","close":422.0},{"date":"2024-11-08","close":420.0},{"date":"2024-11-11","close":416.0},{"date":"2024-11-12","close":404.0},{"date":"2024-11-13","close":400.0},{"date":"2024-11-14","close":398.0},{"date":"2024-11-15","close":416.0},{"date":"2024-11-18","close":422.0},{"date":"2024-11-19","close":441.0},{"date":"2024-11-20","close":571.0},{"date":"2024-11-21","close":530.0},{"date":"2024-11-22","close":538.0},{"date":"2024-11-25","close":460.0},{"date":"2024-11-26","close":457.0},{"date":"2024-11-27","close":456.0},{"date":"2024-11-28","close":455.0},{"date":"2024-11-29","close":466.0},{"date":"2024-12-02","close":452.0},{"date":"2024-12-03","close":463.0},{"date":"2024-12-04","close":456.0},{"date":"2024-12-05","close":431.0},{"date":"2024-12-06","close":435.0},{"date":"2024-12-09","close":485.0},{"date":"2024-12-10","close":491.0},{"date":"2024-12-11","close":492.0},{"date":"2024-12-12","close":535.0},{"date":"2024-12-13","close":529.0},{"date":"2024-12-16","close":501.0},{"date":"2024-12-17","close":510.0},{"date":"2024-12-18","close":500.0},{"date":"2024-12-19","close":505.0},{"date":"2024-12-20","close":473.0},{"date":"2024-12-23","close":485.0},{"date":"2024-12-24","close":485.0},{"date":"2024-12-26","close":476.0},{"date":"2024-12-27","close":473.0},{"date":"2024-12-30","close":488.0},{"date":"2025-01-02","close":493.0},{"date":"2025-01-03","close":496.0},{"date":"2025-01-06","close":507.0},{"date":"2025-01-07","close":503.0},{"date":"2025-01-08","close":499.0},{"date":"2025-01-09","close":490.0},{"date":"2025-01-10","close":491.0},{"date":"2025-01-13","close":483.0},{"date":"2025-01-14","close":489.0},{"date":"2025-01-15","close":490.0},{"date":"2025-01-16","close":489.0},{"date":"2025-01-17","close":483.0},{"date":"2025-01-20","close":482.0},{"date":"2025-01-21","close":481.0},{"date":"2025-01-22","close":482.0},{"date":"2025-01-23","close":480.0},{"date":"2025-01-24","close":475.0},{"date":"2025-01-31","close":480.0},{"date":"2025-02-03","close":462.0},{"date":"2025-02-04","close":466.0},{"date":"2025-02-05","close":469.0},{"date":"2025-02-06","close":463.0},{"date":"2025-02-07","close":463.0},{"date":"2025-02-10","close":456.0},{"date":"2025-02-11","close":453.0},{"date":"2025-02-12","close":448.0},{"date":"2025-02-13","close":456.0},{"date":"2025-02-14","close":456.0},{"date":"2025-02-17","close":460.0},{"date":"2025-02-18","close":468.0},{"date":"2025-02-19","close":471.0},{"date":"2025-02-20","close":470.0},{"date":"2025-02-21","close":468.0},{"date":"2025-02-24","close":463.0},{"date":"2025-02-25","close":462.0},{"date":"2025-02-26","close":458.0},{"date":"2025-02-27","close":456.0},{"date":"2025-02-28","close":451.0},{"date":"2025-03-04","close":450.0},{"date":"2025-03-05","close":452.0},{"date":"2025-03-06","close":452.0},{"date":"2025-03-07","close":445.0},{"date":"2025-03-10","close":437.0},{"date":"2025-03-11","close":429.0},{"date":"2025-03-12","close":435.0},{"date":"2025-03-13","close":429.0},{"date":"2025-03-14","close":434.0},{"date":"2025-03-17","close":438.0},{"date":"2025-03-18","close":443.0},{"date":"2025-03-19","close":443.0},{"date":"2025-03-20","close":442.0},{"date":"2025-03-21","close":462.0},{"date":"2025-03-24","close":502.0},{"date":"2025-03-25","close":504.0},{"date":"2025-03-26","close":449.0},{"date":"2025-03-27","close":440.0},{"date":"2025-03-28","close":445.0},{"date":"2025-03-31","close":445.0},{"date":"2025-04-01","close":454.0},{"date":"2025-04-02","close":453.0},{"date":"2025-04-03","close":451.0},{"date":"2025-04-04","close":464.0},{"date":"2025-04-07","close":481.0},{"date":"2025-04-08","close":481.0},{"date":"2025-04-09","close":470.0},{"date":"2025-04-10","close":482.0},{"date":"2025-04-11","close":490.0},{"date":"2025-04-14","close":479.0},{"date":"2025-04-15","close":480.0},{"date":"2025-04-16","close":489.0},{"date":"2025-04-17","close":491.0},{"date":"2025-04-18","close":489.0},{"date":"2025-04-21","close":492.0},{"date":"2025-04-22","close":480.0},{"date":"2025-04-23","close":485.0},{"date":"2025-04-24","close":482.0},{"date":"2025-04-25","close":482.0},{"date":"2025-04-28","close":475.0},{"date":"2025-04-29","close":477.0},{"date":"2025-04-30","close":471.0},{"date":"2025-05-02","close":494.0},{"date":"2025-05-07","close":473.0},{"date":"2025-05-08","close":479.0},{"date":"2025-05-09","close":480.0},{"date":"2025-05-12","close":483.0},{"date":"2025-05-13","close":490.0},{"date":"2025-05-14","close":527.0},{"date":"2025-05-15","close":530.0},{"date":"2025-05-16","close":516.0},{"date":"2025-05-19","close":510.0},{"date":"2025-05-20","close":518.0},{"date":"2025-05-21","close":504.0},{"date":"2025-05-22","close":495.0},{"date":"2025-05-23","close":503.0},{"date":"2025-05-26","close":540.0},{"date":"2025-05-27","close":531.0},{"date":"2025-05-28","close":532.0},{"date":"2025-05-29","close":554.0},{"date":"2025-05-30","close":546.0},{"date":"2025-06-02","close":531.0},{"date":"2025-06-04","close":529.0},{"date":"2025-06-05","close":526.0},{"date":"2025-06-09","close":517.0},{"date":"2025-06-10","close":521.0},{"date":"2025-06-11","close":522.0},{"date":"2025-06-12","close":508.0},{"date":"2025-06-13","close":505.0},{"date":"2025-06-16","close":514.0},{"date":"2025-06-17","close":508.0},{"date":"2025-06-18","close":508.0},{"date":"2025-06-19","close":503.0},{"date":"2025-06-20","close":507.0},{"date":"2025-06-23","close":490.0},{"date":"2025-06-24","close":500.0},{"date":"2025-06-25","close":491.0},{"date":"2025-06-26","close":490.0},{"date":"2025-06-27","close":488.0},{"date":"2025-06-30","close":487.0},{"date":"2025-07-01","close":493.0},{"date":"2025-07-02","close":491.0},{"date":"2025-07-03","close":491.0},{"date":"2025-07-04","close":485.0},{"date":"2025-07-07","close":480.0},{"date":"2025-07-08","close":481.0},{"date":"2025-07-09","close":487.0},{"date":"2025-07-10","close":487.0},{"date":"2025-07-11","close":494.0},{"date":"2025-07-14","close":499.0},{"date":"2025-07-15","close":492.0},{"date":"2025-07-16","close":481.0},{"date":"2025-07-17","close":479.0},{"date":"2025-07-18","close":476.0},{"date":"2025-07-21","close":476.0},{"date":"2025-07-22","close":473.0},{"date":"2025-07-23","close":470.0},{"date":"2025-07-24","close":462.0},{"date":"2025-07-25","close":461.0},{"date":"2025-07-28","close":461.0},{"date":"2025-07-29","close":459.0},{"date":"2025-07-30","close":461.0},{"date":"2025-07-31","close":468.0},{"date":"2025-08-01","close":456.0},{"date":"2025-08-04","close":458.0},{"date":"2025-08-05","close":458.0},{"date":"2025-08-06","close":461.0},{"date":"2025-08-07","close":463.0},{"date":"2025-08-08","close":461.0},{"date":"2025-08-11","close":451.0},{"date":"2025-08-12","close":453.0},{"date":"2025-08-13","close":447.0},{"date":"2025-08-14","close":450.0},{"date":"2025-08-18","close":455.0},{"date":"2025-08-19","close":455.0},{"date":"2025-08-20","close":454.0},{"date":"2025-08-21","close":458.0},{"date":"2025-08-22","close":461.0},{"date":"2025-08-25","close":454.0},{"date":"2025-08-26","close":452.0},{"date":"2025-08-27","close":450.0},{"date":"2025-08-28","close":450.0},{"date":"2025-08-29","close":453.0},{"date":"2025-09-01","close":447.0},{"date":"2025-09-02","close":453.0},{"date":"2025-09-03","close":453.0},{"date":"2025-09-04","close":450.0},{"date":"2025-09-05","close":456.0},{"date":"2025-09-08","close":459.0},{"date":"2025-09-09","close":461.0},{"date":"2025-09-10","close":460.0},{"date":"2025-09-11","close":462.0},{"date":"2025-09-12","close":461.0},{"date":"2025-09-15","close":459.0},{"date":"2025-09-16","close":456.0},{"date":"2025-09-17","close":450.0},{"date":"2025-09-18","close":451.0},{"date":"2025-09-19","close":448.0},{"date":"2025-09-22","close":450.0},{"date":"2025-09-23","close":443.0},{"date":"2025-09-24","close":446.0},{"date":"2025-09-25","close":446.0},{"date":"2025-09-26","close":439.0},{"date":"2025-09-29","close":448.0},{"date":"2025-09-30","close":443.0},{"date":"2025-10-01","close":445.0},{"date":"2025-10-02","close":446.0},{"date":"2025-10-10","close":440.0},{"date":"2025-10-13","close":441.0},{"date":"2025-10-14","close":441.0},{"date":"2025-10-15","close":457.0},{"date":"2025-10-16","close":447.0},{"date":"2025-10-17","close":452.0},{"date":"2025-10-20","close":448.0},{"date":"2025-10-21","close":443.0},{"date":"2025-10-22","close":447.0},{"date":"2025-10-23","close":446.0},{"date":"2025-10-24","close":442.0},{"date":"2025-10-27","close":444.0},{"date":"2025-10-28","close":440.0},{"date":"2025-10-29","close":439.0},{"date":"2025-10-30","close":433.0},{"date":"2025-10-31","close":434.0},{"date":"2025-11-03","close":426.0},{"date":"2025-11-04","close":428.0},{"date":"2025-11-05","close":419.0},{"date":"2025-11-06","close":417.0},{"date":"2025-11-07","close":414.0},{"date":"2025-11-10","close":421.0},{"date":"2025-11-11","close":414.0},{"date":"2025-11-12","close":423.0},{"date":"2025-11-13","close":438.0},{"date":"2025-11-14","close":440.0},{"date":"2025-11-17","close":444.0},{"date":"2025-11-18","close":440.0},{"date":"2025-11-19","close":427.0},{"date":"2025-11-20","close":436.0},{"date":"2025-11-21","close":430.0},{"date":"2025-11-24","close":428.0},{"date":"2025-11-25","close":426.0},{"date":"2025-11-26","close":432.0},{"date":"2025-11-27","close":430.0},{"date":"2025-11-28","close":432.0},{"date":"2025-12-01","close":434.0},{"date":"2025-12-02","close":434.0},{"date":"2025-12-03","close":440.0},{"date":"2025-12-04","close":438.0},{"date":"2026-01-16","close":414.0},{"date":"2026-01-30","close":411.0},{"date":"2026-02-02","close":405.0},{"date":"2026-02-03","close":406.0},{"date":"2026-02-04","close":411.0},{"date":"2026-02-05","close":413.0},{"date":"2026-02-06","close":411.0},{"date":"2026-02-09","close":412.0},{"date":"2026-02-10","close":413.0},{"date":"2026-02-11","close":413.0},{"date":"2026-02-12","close":485.0},{"date":"2026-02-13","close":469.0},{"date":"2026-02-19","close":487.0},{"date":"2026-02-20","close":499.0},{"date":"2026-02-23","close":2575.0},{"date":"2026-02-24","close":2515.0},{"date":"2026-02-25","close":2520.0},{"date":"2026-02-26","close":2470.0},{"date":"2026-02-27","close":2470.0},{"date":"2026-03-03","close":2425.0},{"date":"2026-03-04","close":2230.0},{"date":"2026-03-05","close":2340.0},{"date":"2026-03-06","close":2320.0},{"date":"2026-03-09","close":2245.0},{"date":"2026-03-10","close":2245.0},{"date":"2026-03-11","close":2270.0},{"date":"2026-03-12","close":2250.0},{"date":"2026-03-13","close":2225.0},{"date":"2026-03-16","close":2190.0},{"date":"2026-03-17","close":2150.0},{"date":"2026-03-18","close":2135.0},{"date":"2026-03-19","close":2100.0},{"date":"2026-03-20","close":2180.0},{"date":"2026-03-23","close":2105.0},{"date":"2026-03-24","close":2160.0},{"date":"2026-03-25","close":2195.0},{"date":"2026-03-26","close":2180.0},{"date":"2026-03-27","close":2160.0},{"date":"2026-03-30","close":2130.0},{"date":"2026-03-31","close":2085.0},{"date":"2026-04-01","close":2115.0},{"date":"2026-04-02","close":2095.0},{"date":"2026-04-03","close":2155.0},{"date":"2026-04-06","close":2125.0},{"date":"2026-04-07","close":2140.0},{"date":"2026-04-08","close":2135.0},{"date":"2026-04-09","close":2095.0},{"date":"2026-04-10","close":2150.0},{"date":"2026-04-13","close":2155.0},{"date":"2026-04-14","close":2175.0},{"date":"2026-04-15","close":2175.0},{"date":"2026-04-16","close":2200.0},{"date":"2026-04-17","close":2200.0},{"date":"2026-04-20","close":2195.0},{"date":"2026-04-21","close":2180.0},{"date":"2026-04-22","close":2165.0},{"date":"2026-04-23","close":2145.0},{"date":"2026-04-24","close":2110.0},{"date":"2026-04-27","close":2110.0},{"date":"2026-04-28","close":2110.0},{"date":"2026-04-29","close":2110.0},{"date":"2026-04-30","close":2110.0},{"date":"2026-05-04","close":2110.0},{"date":"2026-05-06","close":2110.0},{"date":"2026-05-07","close":2110.0},{"date":"2026-05-08","close":2110.0},{"date":"2026-05-11","close":2110.0},{"date":"2026-05-12","close":2110.0},{"date":"2026-05-13","close":2110.0},{"date":"2026-05-14","close":2110.0},{"date":"2026-05-15","close":2110.0},{"date":"2026-05-18","close":2110.0},{"date":"2026-05-19","close":2110.0},{"date":"2026-05-20","close":1675.0},{"date":"2026-05-21","close":1587.0},{"date":"2026-05-22","close":1606.0},{"date":"2026-05-26","close":1540.0},{"date":"2026-05-27","close":1421.0},{"date":"2026-05-28","close":1463.0},{"date":"2026-05-29","close":1428.0},{"date":"2026-06-01","close":1355.0},{"date":"2026-06-02","close":1315.0},{"date":"2026-06-04","close":1314.0},{"date":"2026-06-05","close":1315.0},{"date":"2026-06-08","close":1257.0},{"date":"2026-06-09","close":1274.0},{"date":"2026-06-10","close":1295.0},{"date":"2026-06-11","close":1317.0},{"date":"2026-06-12","close":1345.0},{"date":"2026-06-15","close":1419.0},{"date":"2026-06-16","close":1451.0},{"date":"2026-06-17","close":1423.0},{"date":"2026-06-18","close":1640.0},{"date":"2026-06-19","close":2130.0},{"date":"2026-06-22","close":2340.0},{"date":"2026-06-23","close":3040.0},{"date":"2026-06-24","close":3950.0},{"date":"2026-06-25","close":2765.0},{"date":"2026-06-26","close":2325.0},{"date":"2026-06-29","close":1932.0},{"date":"2026-06-30","close":1760.0},{"date":"2026-07-01","close":2285.0},{"date":"2026-07-02","close":1857.0},{"date":"2026-07-03","close":1778.0},{"date":"2026-07-06","close":1845.0},{"date":"2026-07-07","close":1711.0},{"date":"2026-07-08","close":1783.0},{"date":"2026-07-09","close":1658.0},{"date":"2026-07-10","close":1748.0},{"date":"2026-07-13","close":1630.0},{"date":"2026-07-14","close":1542.0},{"date":"2026-07-15","close":1527.0},{"date":"2026-07-16","close":1486.0},{"date":"2026-07-20","close":1470.0},{"date":"2026-07-21","close":1466.0},{"date":"2026-07-22","close":1442.0},{"date":"2026-07-23","close":1453.0},{"date":"2026-07-24","close":1402.0},{"date":"2026-07-27","close":1381.0},{"date":"2026-07-28","close":1333.0},{"date":"2026-07-29","close":1270.0},{"date":"2026-07-30","close":1298.0},{"date":"2026-07-31","close":1328.0},{"date":"2026-08-03","close":1307.0},{"date":"2026-08-04","close":1340.0},{"date":"2026-08-05","close":1375.0},{"date":"2026-08-06","close":1375.0},{"date":"2026-08-07","close":1379.0},{"date":"2026-08-10","close":1408.0},{"date":"2026-08-11","close":1496.0},{"date":"2026-08-12","close":1493.0},{"date":"2026-08-13","close":1493.0},{"date":"2026-08-14","close":1484.0},{"date":"2026-08-18","close":1409.0},{"date":"2026-08-19","close":1350.0},{"date":"2026-08-20","close":1373.0},{"date":"2026-08-21","close":1305.0},{"date":"2026-08-24","close":1261.0},{"date":"2026-08-25","close":1295.0},{"date":"2026-08-26","close":1308.0},{"date":"2026-08-27","close":1288.0},{"date":"2026-08-28","close":1316.0},{"date":"2026-08-31","close":1338.0},{"date":"2026-09-01","close":1321.0},{"date":"2026-09-02","close":1340.0},{"date":"2026-09-03","close":1441.0},{"date":"2026-09-04","close":1406.0},{"date":"2026-09-07","close":1419.0},{"date":"2026-09-08","close":1389.0},{"date":"2026-09-09","close":1401.0},{"date":"2026-09-10","close":1368.0},{"date":"2026-09-11","close":1357.0},{"date":"2026-09-14","close":1356.0},{"date":"2026-09-15","close":1334.0},{"date":"2026-09-16","close":1313.0},{"date":"2026-09-17","close":1338.0},{"date":"2026-09-18","close":1353.0},{"date":"2026-09-21","close":1316.0},{"date":"2026-09-22","close":1299.0},{"date":"2026-09-23","close":1296.0},{"date":"2026-09-28","close":1304.0},{"date":"2026-09-29","close":1290.0},{"date":"2026-09-30","close":1306.0},{"date":"2026-10-01","close":1310.0},{"date":"2026-10-02","close":1322.0},{"date":"2026-10-06","close":1314.0},{"date":"2026-10-07","close":1309.0},{"date":"2026-10-08","close":1334.0},{"date":"2026-10-12","close":1365.0},{"date":"2026-10-13","close":1305.0},{"date":"2026-10-14","close":1296.0},{"date":"2026-10-15","close":1258.0},{"date":"2026-10-16","close":1310.0},{"date":"2026-10-19","close":1339.0},{"date":"2026-10-20","close":1290.0},{"date":"2026-10-21","close":1318.0},{"date":"2026-10-22","close":1296.0},{"date":"2026-10-23","close":1272.0}],"chart_data":[{"date":"2024-10-23","open":422,"high":423,"low":417,"close":421,"volume":193688,"rsi_14":12.5,"sma_20":439.9,"sma_60":449.05,"sma_120":468.43},{"date":"2024-10-24","open":421,"high":423,"low":415,"close":418,"volume":270407,"rsi_14":12.12,"sma_20":438.3,"sma_60":448.07,"sma_120":467.88},{"date":"2024-10-25","open":423,"high":425,"low":416,"close":416,"volume":301801,"rsi_14":11.43,"sma_20":436.45,"sma_60":447.07,"sma_120":467.31},{"date":"2024-10-28","open":416,"high":457,"low":414,"close":427,"volume":1923761,"rsi_14":26.19,"sma_20":435.3,"sma_60":446.3,"sma_120":466.84},{"date":"2024-10-29","open":427,"high":430,"low":419,"close":425,"volume":331008,"rsi_14":25.58,"sma_20":433.95,"sma_60":445.43,"sma_120":466.35},{"date":"2024-10-30","open":429,"high":439,"low":420,"close":423,"volume":443220,"rsi_14":28.21,"sma_20":432.5,"sma_60":444.52,"sma_120":465.86},{"date":"2024-10-31","open":420,"high":425,"low":418,"close":423,"volume":135574,"rsi_14":28.21,"sma_20":431.4,"sma_60":443.6,"sma_120":465.38},{"date":"2024-11-01","open":421,"high":423,"low":415,"close":417,"volume":319338,"rsi_14":26.19,"sma_20":430.1,"sma_60":442.62,"sma_120":464.84},{"date":"2024-11-04","open":418,"high":429,"low":417,"close":420,"volume":147994,"rsi_14":32.56,"sma_20":428.95,"sma_60":441.62,"sma_120":464.32},{"date":"2024-11-05","open":421,"high":425,"low":419,"close":422,"volume":197973,"rsi_14":35.56,"sma_20":427.7,"sma_60":440.77,"sma_120":463.78},{"date":"2024-11-06","open":423,"high":428,"low":420,"close":424,"volume":220342,"rsi_14":39.13,"sma_20":426.6,"sma_60":440.58,"sma_120":463.25},{"date":"2024-11-07","open":424,"high":425,"low":419,"close":422,"volume":158332,"rsi_14":43.9,"sma_20":425.7,"sma_60":440.15,"sma_120":462.69},{"date":"2024-11-08","open":422,"high":427,"low":415,"close":420,"volume":245549,"rsi_14":41.86,"sma_20":424.7,"sma_60":439.65,"sma_120":462.13},{"date":"2024-11-11","open":420,"high":421,"low":413,"close":416,"volume":289565,"rsi_14":43.9,"sma_20":423.65,"sma_60":438.95,"sma_120":461.51},{"date":"2024-11-12","open":416,"high":419,"low":400,"close":404,"volume":435309,"rsi_14":33.96,"sma_20":422.1,"sma_60":438.07,"sma_120":460.78},{"date":"2024-11-13","open":398,"high":408,"low":395,"close":400,"volume":426486,"rsi_14":33.33,"sma_20":420.35,"sma_60":437.12,"sma_120":460.07},{"date":"2024-11-14","open":398,"high":402,"low":394,"close":398,"volume":296895,"rsi_14":33.33,"sma_20":418.55,"sma_60":436.15,"sma_120":459.28},{"date":"2024-11-15","open":398,"high":422,"low":394,"close":416,"volume":723168,"rsi_14":40.98,"sma_20":418.0,"sma_60":435.47,"sma_120":458.62},{"date":"2024-11-18","open":411,"high":423,"low":409,"close":422,"volume":466923,"rsi_14":47.69,"sma_20":417.75,"sma_60":434.77,"sma_120":458.03},{"date":"2024-11-19","open":420,"high":455,"low":420,"close":441,"volume":1946509,"rsi_14":60.98,"sma_20":418.75,"sma_60":434.4,"sma_120":457.62},{"date":"2024-11-20","open":441,"high":573,"low":441,"close":571,"volume":35496117,"rsi_14":84.91,"sma_20":426.25,"sma_60":436.17,"sma_120":458.33},{"date":"2024-11-21","open":556,"high":565,"low":519,"close":530,"volume":7315596,"rsi_14":72.87,"sma_20":431.85,"sma_60":437.42,"sma_120":458.72},{"date":"2024-11-22","open":524,"high":551,"low":524,"close":538,"volume":4077486,"rsi_14":73.41,"sma_20":437.95,"sma_60":438.82,"sma_120":459.12},{"date":"2024-11-25","open":533,"high":560,"low":424,"close":460,"volume":11364635,"rsi_14":55.79,"sma_20":439.6,"sma_60":438.9,"sma_120":458.88},{"date":"2024-11-26","open":469,"high":469,"low":445,"close":457,"volume":2088785,"rsi_14":55.02,"sma_20":441.2,"sma_60":438.97,"sma_120":458.67},{"date":"2024-11-27","open":453,"high":463,"low":451,"close":456,"volume":1049418,"rsi_14":55.18,"sma_20":442.85,"sma_60":439.0,"sma_120":458.46},{"date":"2024-11-28","open":462,"high":463,"low":445,"close":455,"volume":885580,"rsi_14":55.35,"sma_20":444.45,"sma_60":439.1,"sma_120":458.21},{"date":"2024-11-29","open":458,"high":484,"low":446,"close":466,"volume":1693539,"rsi_14":57.49,"sma_20":446.9,"sma_60":439.45,"sma_120":458.08},{"date":"2024-12-02","open":470,"high":473,"low":451,"close":452,"volume":634376,"rsi_14":57.14,"sma_20":448.5,"sma_60":439.52,"sma_120":457.84},{"date":"2024-12-03","open":446,"high":471,"low":446,"close":463,"volume":529959,"rsi_14":59.18,"sma_20":450.55,"sma_60":439.8,"sma_120":457.71},{"date":"2024-12-04","open":450,"high":470,"low":436,"close":456,"volume":2232303,"rsi_14":58.33,"sma_20":452.15,"sma_60":440.02,"sma_120":457.5},{"date":"2024-12-05","open":452,"high":480,"low":428,"close":431,"volume":1412633,"rsi_14":52.11,"sma_20":452.6,"sma_60":439.98,"sma_120":456.68},{"date":"2024-12-06","open":431,"high":444,"low":420,"close":435,"volume":1332323,"rsi_14":51.84,"sma_20":453.35,"sma_60":439.98,"sma_120":456.13},{"date":"2024-12-09","open":440,"high":519,"low":420,"close":485,"volume":7252962,"rsi_14":55.73,"sma_20":456.8,"sma_60":440.92,"sma_120":456.07},{"date":"2024-12-10","open":480,"high":515,"low":470,"close":491,"volume":5092946,"rsi_14":34.62,"sma_20":461.15,"sma_60":441.93,"sma_120":456.0},{"date":"2024-12-11","open":485,"high":507,"low":482,"close":492,"volume":2128677,"rsi_14":41.36,"sma_20":465.75,"sma_60":442.97,"sma_120":455.81},{"date":"2024-12-12","open":503,"high":581,"low":488,"close":535,"volume":9276147,"rsi_14":49.41,"sma_20":472.6,"sma_60":444.73,"sma_120":456.02},{"date":"2024-12-13","open":525,"high":531,"low":503,"close":529,"volume":2723475,"rsi_14":68.85,"sma_20":478.25,"sma_60":446.3,"sma_120":456.21},{"date":"2024-12-16","open":529,"high":532,"low":501,"close":501,"volume":1848890,"rsi_14":60.58,"sma_20":482.2,"sma_60":447.37,"sma_120":456.16},{"date":"2024-12-17","open":504,"high":530,"low":498,"close":510,"volume":1931714,"rsi_14":62.5,"sma_20":485.65,"sma_60":448.53,"sma_120":456.21},{"date":"2024-12-18","open":502,"high":511,"low":494,"close":500,"volume":1090735,"rsi_14":60.0,"sma_20":482.1,"sma_60":449.42,"sma_120":456.27},{"date":"2024-12-19","open":491,"high":518,"low":491,"close":505,"volume":1314985,"rsi_14":58.9,"sma_20":480.85,"sma_60":450.33,"sma_120":456.39},{"date":"2024-12-20","open":499,"high":503,"low":470,"close":473,"volume":1709840,"rsi_14":54.43,"sma_20":477.6,"sma_60":450.67,"sma_120":456.27},{"date":"2024-12-23","open":477,"high":494,"low":475,"close":485,"volume":648414,"rsi_14":54.62,"sma_20":478.85,"sma_60":451.25,"sma_120":456.32},{"date":"2024-12-24","open":481,"high":490,"low":480,"close":485,"volume":312397,"rsi_14":56.28,"sma_20":480.25,"sma_60":451.8,"sma_120":456.32},{"date":"2024-12-26","open":485,"high":492,"low":475,"close":476,"volume":664886,"rsi_14":60.47,"sma_20":481.25,"sma_60":452.2,"sma_120":456.23},{"date":"2024-12-27","open":475,"high":479,"low":465,"close":473,"volume":1164975,"rsi_14":58.88,"sma_20":482.15,"sma_60":452.67,"sma_120":456.16},{"date":"2024-12-30","open":473,"high":500,"low":472,"close":488,"volume":668347,"rsi_14":50.84,"sma_20":483.25,"sma_60":453.42,"sma_120":456.24},{"date":"2025-01-02","open":483,"high":497,"low":483,"close":493,"volume":475667,"rsi_14":50.56,"sma_20":485.3,"sma_60":454.25,"sma_120":456.39},{"date":"2025-01-03","open":493,"high":500,"low":491,"close":496,"volume":301336,"rsi_14":51.11,"sma_20":486.95,"sma_60":455.07,"sma_120":456.55},{"date":"2025-01-06","open":496,"high":508,"low":496,"close":507,"volume":472385,"rsi_14":40.54,"sma_20":489.5,"sma_60":456.08,"sma_120":456.74},{"date":"2025-01-07","open":504,"high":511,"low":500,"close":503,"volume":284417,"rsi_14":41.1,"sma_20":493.1,"sma_60":457.13,"sma_120":456.87},{"date":"2025-01-08","open":500,"high":509,"low":495,"close":499,"volume":155977,"rsi_14":49.18,"sma_20":496.3,"sma_60":458.12,"sma_120":456.98},{"date":"2025-01-09","open":495,"high":499,"low":490,"close":490,"volume":205504,"rsi_14":41.8,"sma_20":496.55,"sma_60":459.0,"sma_120":457.01},{"date":"2025-01-10","open":491,"high":494,"low":485,"close":491,"volume":149430,"rsi_14":46.02,"sma_20":496.55,"sma_60":459.93,"sma_120":457.09},{"date":"2025-01-13","open":492,"high":492,"low":483,"close":483,"volume":122968,"rsi_14":40.52,"sma_20":496.1,"sma_60":460.73,"sma_120":457.11},{"date":"2025-01-14","open":485,"high":492,"low":481,"close":489,"volume":228022,"rsi_14":58.89,"sma_20":493.8,"sma_60":461.65,"sma_120":457.18},{"date":"2025-01-15","open":489,"high":496,"low":486,"close":490,"volume":276681,"rsi_14":53.16,"sma_20":491.85,"sma_60":462.7,"sma_120":457.25},{"date":"2025-01-16","open":489,"high":500,"low":489,"close":489,"volume":237196,"rsi_14":52.5,"sma_20":491.25,"sma_60":463.73,"sma_120":457.34},{"date":"2025-01-17","open":489,"high":492,"low":480,"close":483,"volume":247310,"rsi_14":54.55,"sma_20":489.9,"sma_60":464.77,"sma_120":457.38},{"date":"2025-01-20","open":482,"high":491,"low":480,"close":482,"volume":201625,"rsi_14":56.0,"sma_20":489.0,"sma_60":465.78,"sma_120":457.42},{"date":"2025-01-21","open":489,"high":489,"low":478,"close":481,"volume":226266,"rsi_14":44.26,"sma_20":487.8,"sma_60":466.83,"sma_120":457.45},{"date":"2025-01-22","open":482,"high":485,"low":478,"close":482,"volume":158384,"rsi_14":40.35,"sma_20":488.25,"sma_60":467.93,"sma_120":457.5},{"date":"2025-01-23","open":480,"high":483,"low":468,"close":480,"volume":248989,"rsi_14":35.71,"sma_20":488.0,"sma_60":468.82,"sma_120":457.56},{"date":"2025-01-24","open":480,"high":480,"low":472,"close":475,"volume":138223,"rsi_14":18.0,"sma_20":487.5,"sma_60":469.65,"sma_120":457.54},{"date":"2025-01-31","open":474,"high":480,"low":468,"close":480,"volume":199050,"rsi_14":27.45,"sma_20":487.7,"sma_60":470.6,"sma_120":457.56},{"date":"2025-02-03","open":479,"high":479,"low":457,"close":462,"volume":293012,"rsi_14":21.54,"sma_20":487.15,"sma_60":471.25,"sma_120":457.43},{"date":"2025-02-04","open":466,"high":474,"low":462,"close":466,"volume":210871,"rsi_14":30.0,"sma_20":486.05,"sma_60":472.07,"sma_120":457.34},{"date":"2025-02-05","open":466,"high":474,"low":464,"close":469,"volume":109579,"rsi_14":32.26,"sma_20":484.85,"sma_60":472.88,"sma_120":457.25},{"date":"2025-02-06","open":470,"high":475,"low":462,"close":463,"volume":234896,"rsi_14":33.33,"sma_20":483.2,"sma_60":473.57,"sma_120":457.17},{"date":"2025-02-07","open":466,"high":468,"low":460,"close":463,"volume":203096,"rsi_14":25.93,"sma_20":481.0,"sma_60":474.22,"sma_120":457.4},{"date":"2025-02-10","open":461,"high":462,"low":450,"close":456,"volume":260072,"rsi_14":21.67,"sma_20":478.65,"sma_60":474.78,"sma_120":457.47},{"date":"2025-02-11","open":453,"high":458,"low":451,"close":453,"volume":126611,"rsi_14":20.97,"sma_20":476.35,"sma_60":475.33,"sma_120":457.49},{"date":"2025-02-12","open":457,"high":468,"low":444,"close":448,"volume":256515,"rsi_14":21.31,"sma_20":474.25,"sma_60":475.87,"sma_120":457.41},{"date":"2025-02-13","open":448,"high":460,"low":446,"close":456,"volume":183927,"rsi_14":30.88,"sma_20":472.5,"sma_60":476.73,"sma_120":457.4},{"date":"2025-02-14","open":456,"high":459,"low":451,"close":456,"volume":89920,"rsi_14":31.34,"sma_20":471.15,"sma_60":477.67,"sma_120":457.39},{"date":"2025-02-17","open":456,"high":466,"low":455,"close":460,"volume":176889,"rsi_14":34.29,"sma_20":469.7,"sma_60":478.7,"sma_120":457.43},{"date":"2025-02-18","open":461,"high":474,"low":461,"close":468,"volume":386954,"rsi_14":42.11,"sma_20":468.6,"sma_60":479.57,"sma_120":457.52},{"date":"2025-02-19","open":468,"high":475,"low":468,"close":471,"volume":349253,"rsi_14":47.3,"sma_20":467.7,"sma_60":480.38,"sma_120":457.57},{"date":"2025-02-20","open":470,"high":479,"low":468,"close":470,"volume":168892,"rsi_14":42.86,"sma_20":467.05,"sma_60":480.87,"sma_120":457.63},{"date":"2025-02-21","open":470,"high":476,"low":467,"close":468,"volume":139183,"rsi_14":55.56,"sma_20":466.35,"sma_60":479.15,"sma_120":457.66},{"date":"2025-02-24","open":468,"high":468,"low":455,"close":463,"volume":624612,"rsi_14":47.27,"sma_20":465.45,"sma_60":478.03,"sma_120":457.73},{"date":"2025-02-25","open":462,"high":464,"low":455,"close":462,"volume":201118,"rsi_14":43.4,"sma_20":464.45,"sma_60":476.77,"sma_120":457.79},{"date":"2025-02-26","open":459,"high":468,"low":457,"close":458,"volume":205557,"rsi_14":45.1,"sma_20":463.35,"sma_60":476.73,"sma_120":457.82},{"date":"2025-02-27","open":458,"high":469,"low":456,"close":456,"volume":110968,"rsi_14":43.4,"sma_20":462.4,"sma_60":476.72,"sma_120":457.84},{"date":"2025-02-28","open":451,"high":461,"low":446,"close":451,"volume":711222,"rsi_14":45.1,"sma_20":460.95,"sma_60":476.63,"sma_120":457.82},{"date":"2025-03-04","open":451,"high":485,"low":449,"close":450,"volume":906240,"rsi_14":46.94,"sma_20":460.35,"sma_60":476.55,"sma_120":457.82},{"date":"2025-03-05","open":450,"high":455,"low":450,"close":452,"volume":78524,"rsi_14":54.35,"sma_20":459.65,"sma_60":476.32,"sma_120":457.88},{"date":"2025-03-06","open":452,"high":455,"low":448,"close":452,"volume":103319,"rsi_14":44.74,"sma_20":458.8,"sma_60":476.32,"sma_120":457.92},{"date":"2025-03-07","open":450,"high":455,"low":443,"close":445,"volume":365592,"rsi_14":37.78,"sma_20":457.9,"sma_60":476.02,"sma_120":457.91},{"date":"2025-03-10","open":441,"high":442,"low":435,"close":437,"volume":396480,"rsi_14":26.53,"sma_20":456.6,"sma_60":475.7,"sma_120":457.86},{"date":"2025-03-11","open":431,"high":434,"low":425,"close":429,"volume":437077,"rsi_14":10.2,"sma_20":455.25,"sma_60":475.67,"sma_120":457.82},{"date":"2025-03-12","open":429,"high":438,"low":428,"close":435,"volume":198321,"rsi_14":15.38,"sma_20":454.35,"sma_60":475.67,"sma_120":457.82},{"date":"2025-03-13","open":437,"high":439,"low":428,"close":429,"volume":322719,"rsi_14":14.04,"sma_20":453.4,"sma_60":474.73,"sma_120":457.82},{"date":"2025-03-14","open":434,"high":436,"low":428,"close":434,"volume":398054,"rsi_14":21.67,"sma_20":452.3,"sma_60":473.78,"sma_120":457.86},{"date":"2025-03-17","open":436,"high":446,"low":434,"close":438,"volume":299518,"rsi_14":28.81,"sma_20":451.4,"sma_60":472.88,"sma_120":457.93},{"date":"2025-03-18","open":438,"high":443,"low":432,"close":443,"volume":172223,"rsi_14":34.92,"sma_20":450.55,"sma_60":471.35,"sma_120":458.04},{"date":"2025-03-19","open":443,"high":445,"low":439,"close":443,"volume":138157,"rsi_14":37.29,"sma_20":449.3,"sma_60":469.92,"sma_120":458.11},{"date":"2025-03-20","open":444,"high":445,"low":439,"close":442,"volume":197599,"rsi_14":37.93,"sma_20":447.85,"sma_60":468.93,"sma_120":458.15},{"date":"2025-03-21","open":445,"high":480,"low":440,"close":462,"volume":1917734,"rsi_14":57.53,"sma_20":447.45,"sma_60":468.13,"sma_120":458.33},{"date":"2025-03-24","open":465,"high":510,"low":460,"close":502,"volume":4321152,"rsi_14":73.21,"sma_20":449.15,"sma_60":468.17,"sma_120":458.79},{"date":"2025-03-25","open":502,"high":518,"low":494,"close":504,"volume":2656748,"rsi_14":73.21,"sma_20":451.2,"sma_60":468.15,"sma_120":459.24},{"date":"2025-03-26","open":509,"high":520,"low":431,"close":449,"volume":4205580,"rsi_14":49.1,"sma_20":450.55,"sma_60":467.75,"sma_120":459.21},{"date":"2025-03-27","open":445,"high":450,"low":436,"close":440,"volume":857908,"rsi_14":48.52,"sma_20":449.65,"sma_60":467.0,"sma_120":459.12},{"date":"2025-03-28","open":441,"high":449,"low":441,"close":445,"volume":513871,"rsi_14":52.41,"sma_20":449.1,"sma_60":466.33,"sma_120":459.07},{"date":"2025-03-31","open":441,"high":450,"low":438,"close":445,"volume":272398,"rsi_14":55.06,"sma_20":448.8,"sma_60":465.82,"sma_120":459.01},{"date":"2025-04-01","open":450,"high":457,"low":442,"close":454,"volume":788353,"rsi_14":55.9,"sma_20":449.0,"sma_60":465.5,"sma_120":459.08},{"date":"2025-04-02","open":450,"high":459,"low":448,"close":453,"volume":299409,"rsi_14":57.69,"sma_20":449.05,"sma_60":464.92,"sma_120":459.17},{"date":"2025-04-03","open":451,"high":454,"low":442,"close":451,"volume":353357,"rsi_14":55.56,"sma_20":449.0,"sma_60":464.22,"sma_120":459.23},{"date":"2025-04-04","open":449,"high":466,"low":437,"close":464,"volume":1033392,"rsi_14":58.02,"sma_20":449.95,"sma_60":463.68,"sma_120":459.38},{"date":"2025-04-07","open":461,"high":505,"low":456,"close":481,"volume":3236248,"rsi_14":60.92,"sma_20":452.15,"sma_60":463.25,"sma_120":459.67},{"date":"2025-04-08","open":493,"high":494,"low":474,"close":481,"volume":805681,"rsi_14":60.92,"sma_20":454.75,"sma_60":462.88,"sma_120":460.01},{"date":"2025-04-09","open":485,"high":488,"low":455,"close":470,"volume":740589,"rsi_14":57.61,"sma_20":456.5,"sma_60":462.4,"sma_120":460.26},{"date":"2025-04-10","open":470,"high":490,"low":467,"close":482,"volume":907288,"rsi_14":55.68,"sma_20":459.15,"sma_60":462.27,"sma_120":460.63},{"date":"2025-04-11","open":482,"high":493,"low":478,"close":490,"volume":531227,"rsi_14":45.83,"sma_20":461.95,"sma_60":462.25,"sma_120":461.09},{"date":"2025-04-14","open":488,"high":499,"low":471,"close":479,"volume":664346,"rsi_14":41.83,"sma_20":464.0,"sma_60":462.18,"sma_120":461.46},{"date":"2025-04-15","open":476,"high":482,"low":472,"close":480,"volume":417737,"rsi_14":65.66,"sma_20":465.85,"sma_60":462.03,"sma_120":461.84},{"date":"2025-04-16","open":480,"high":495,"low":472,"close":489,"volume":867160,"rsi_14":74.75,"sma_20":468.15,"sma_60":462.02,"sma_120":462.36},{"date":"2025-04-17","open":490,"high":503,"low":474,"close":491,"volume":763751,"rsi_14":73.96,"sma_20":470.6,"sma_60":462.05,"sma_120":462.89},{"date":"2025-04-18","open":494,"high":495,"low":484,"close":489,"volume":483353,"rsi_14":72.45,"sma_20":471.95,"sma_60":462.15,"sma_120":463.46},{"date":"2025-04-21","open":490,"high":496,"low":486,"close":492,"volume":287557,"rsi_14":70.65,"sma_20":471.45,"sma_60":462.32,"sma_120":464.05},{"date":"2025-04-22","open":483,"high":494,"low":472,"close":480,"volume":591152,"rsi_14":63.11,"sma_20":470.25,"sma_60":462.3,"sma_120":464.57},{"date":"2025-04-23","open":483,"high":488,"low":479,"close":485,"volume":344271,"rsi_14":66.04,"sma_20":472.05,"sma_60":462.35,"sma_120":465.14},{"date":"2025-04-24","open":482,"high":489,"low":475,"close":482,"volume":339517,"rsi_14":59.38,"sma_20":474.15,"sma_60":462.38,"sma_120":465.6},{"date":"2025-04-25","open":484,"high":486,"low":478,"close":482,"volume":297928,"rsi_14":50.63,"sma_20":476.0,"sma_60":462.5,"sma_120":466.07},{"date":"2025-04-28","open":481,"high":483,"low":475,"close":475,"volume":448475,"rsi_14":46.51,"sma_20":477.5,"sma_60":462.42,"sma_120":466.51},{"date":"2025-04-29","open":476,"high":483,"low":475,"close":477,"volume":274465,"rsi_14":54.55,"sma_20":478.65,"sma_60":462.67,"sma_120":466.96},{"date":"2025-04-30","open":477,"high":480,"low":469,"close":471,"volume":252771,"rsi_14":42.25,"sma_20":479.55,"sma_60":462.75,"sma_120":467.41},{"date":"2025-05-02","open":480,"high":511,"low":474,"close":494,"volume":1227383,"rsi_14":52.33,"sma_20":481.7,"sma_60":463.17,"sma_120":468.02},{"date":"2025-05-07","open":513,"high":563,"low":452,"close":473,"volume":12608469,"rsi_14":46.88,"sma_20":482.15,"sma_60":463.33,"sma_120":468.45},{"date":"2025-05-08","open":473,"high":481,"low":470,"close":479,"volume":840455,"rsi_14":49.5,"sma_20":482.05,"sma_60":463.6,"sma_120":468.91},{"date":"2025-05-09","open":479,"high":495,"low":473,"close":480,"volume":599672,"rsi_14":45.16,"sma_20":482.0,"sma_60":464.0,"sma_120":469.39},{"date":"2025-05-12","open":480,"high":485,"low":474,"close":483,"volume":677684,"rsi_14":45.74,"sma_20":482.65,"sma_60":464.5,"sma_120":469.92},{"date":"2025-05-13","open":480,"high":500,"low":480,"close":490,"volume":585100,"rsi_14":50.51,"sma_20":483.05,"sma_60":465.2,"sma_120":470.53},{"date":"2025-05-14","open":499,"high":531,"low":492,"close":527,"volume":2044977,"rsi_14":63.16,"sma_20":484.9,"sma_60":466.38,"sma_120":471.56},{"date":"2025-05-15","open":533,"high":538,"low":516,"close":530,"volume":1075104,"rsi_14":70.16,"sma_20":487.45,"sma_60":467.62,"sma_120":472.64},{"date":"2025-05-16","open":530,"high":531,"low":500,"close":516,"volume":1206113,"rsi_14":61.65,"sma_20":489.25,"sma_60":468.55,"sma_120":473.62},{"date":"2025-05-19","open":515,"high":517,"low":507,"close":510,"volume":464833,"rsi_14":60.29,"sma_20":490.3,"sma_60":469.25,"sma_120":474.41},{"date":"2025-05-20","open":510,"high":521,"low":505,"close":518,"volume":328272,"rsi_14":62.5,"sma_20":491.65,"sma_60":470.03,"sma_120":475.21},{"date":"2025-05-21","open":519,"high":525,"low":501,"close":504,"volume":399895,"rsi_14":59.6,"sma_20":492.4,"sma_60":470.6,"sma_120":475.73},{"date":"2025-05-22","open":504,"high":507,"low":493,"close":495,"volume":320735,"rsi_14":55.7,"sma_20":492.55,"sma_60":471.05,"sma_120":475.1},{"date":"2025-05-23","open":491,"high":515,"low":484,"close":503,"volume":486875,"rsi_14":60.0,"sma_20":493.7,"sma_60":471.72,"sma_120":474.88},{"date":"2025-05-26","open":511,"high":550,"low":509,"close":540,"volume":2541312,"rsi_14":63.22,"sma_20":496.45,"sma_60":473.02,"sma_120":474.89},{"date":"2025-05-27","open":543,"high":546,"low":520,"close":531,"volume":867416,"rsi_14":67.9,"sma_20":498.9,"sma_60":474.23,"sma_120":475.48},{"date":"2025-05-28","open":531,"high":543,"low":530,"close":532,"volume":546827,"rsi_14":66.88,"sma_20":501.4,"sma_60":475.5,"sma_120":476.11},{"date":"2025-05-29","open":531,"high":562,"low":528,"close":554,"volume":1768408,"rsi_14":70.79,"sma_20":505.35,"sma_60":477.22,"sma_120":476.93},{"date":"2025-05-30","open":563,"high":563,"low":540,"close":546,"volume":1705987,"rsi_14":67.21,"sma_20":508.8,"sma_60":478.82,"sma_120":477.68},{"date":"2025-06-02","open":547,"high":548,"low":529,"close":531,"volume":967929,"rsi_14":60.73,"sma_20":511.8,"sma_60":480.13,"sma_120":478.23},{"date":"2025-06-04","open":526,"high":536,"low":520,"close":529,"volume":954179,"rsi_14":50.64,"sma_20":513.55,"sma_60":481.42,"sma_120":478.87},{"date":"2025-06-05","open":529,"high":535,"low":522,"close":526,"volume":382969,"rsi_14":48.72,"sma_20":516.2,"sma_60":482.77,"sma_120":479.39},{"date":"2025-06-09","open":527,"high":531,"low":517,"close":517,"volume":752765,"rsi_14":50.33,"sma_20":518.1,"sma_60":484.1,"sma_120":479.9},{"date":"2025-06-10","open":523,"high":528,"low":507,"close":521,"volume":576838,"rsi_14":53.69,"sma_20":520.15,"sma_60":485.63,"sma_120":480.65},{"date":"2025-06-11","open":522,"high":530,"low":518,"close":522,"volume":356506,"rsi_14":51.41,"sma_20":522.1,"sma_60":487.08,"sma_120":481.38},{"date":"2025-06-12","open":525,"high":525,"low":501,"close":508,"volume":644918,"rsi_14":51.41,"sma_20":523.0,"sma_60":488.4,"sma_120":481.57},{"date":"2025-06-13","open":510,"high":513,"low":500,"close":505,"volume":404820,"rsi_14":53.68,"sma_20":521.9,"sma_60":489.58,"sma_120":481.68},{"date":"2025-06-16","open":505,"high":514,"low":500,"close":514,"volume":485204,"rsi_14":54.01,"sma_20":521.1,"sma_60":490.85,"sma_120":481.87},{"date":"2025-06-17","open":515,"high":521,"low":506,"close":508,"volume":398457,"rsi_14":34.91,"sma_20":520.7,"sma_60":491.93,"sma_120":481.64},{"date":"2025-06-18","open":509,"high":520,"low":507,"close":508,"volume":554928,"rsi_14":38.14,"sma_20":520.6,"sma_60":493.02,"sma_120":481.47},{"date":"2025-06-19","open":504,"high":512,"low":494,"close":503,"volume":739688,"rsi_14":35.64,"sma_20":519.85,"sma_60":494.03,"sma_120":481.48},{"date":"2025-06-20","open":502,"high":512,"low":499,"close":507,"volume":468861,"rsi_14":21.69,"sma_20":520.0,"sma_60":494.78,"sma_120":481.46},{"date":"2025-06-23","open":504,"high":505,"low":489,"close":490,"volume":939690,"rsi_14":19.57,"sma_20":519.75,"sma_60":494.58,"sma_120":481.38},{"date":"2025-06-24","open":493,"high":503,"low":490,"close":500,"volume":1006532,"rsi_14":32.18,"sma_20":519.6,"sma_60":494.52,"sma_120":481.33},{"date":"2025-06-25","open":500,"high":503,"low":490,"close":491,"volume":501228,"rsi_14":29.79,"sma_20":517.15,"sma_60":495.22,"sma_120":481.48},{"date":"2025-06-26","open":492,"high":494,"low":480,"close":490,"volume":604589,"rsi_14":30.43,"sma_20":515.1,"sma_60":496.05,"sma_120":481.52},{"date":"2025-06-27","open":491,"high":496,"low":484,"close":488,"volume":267727,"rsi_14":32.94,"sma_20":512.9,"sma_60":496.77,"sma_120":481.55},{"date":"2025-06-30","open":486,"high":494,"low":485,"close":487,"volume":242378,"rsi_14":29.27,"sma_20":509.55,"sma_60":497.47,"sma_120":481.64},{"date":"2025-07-01","open":488,"high":496,"low":487,"close":493,"volume":305911,"rsi_14":33.33,"sma_20":506.9,"sma_60":498.12,"sma_120":481.81},{"date":"2025-07-02","open":494,"high":496,"low":486,"close":491,"volume":284927,"rsi_14":38.67,"sma_20":504.9,"sma_60":498.75,"sma_120":481.83},{"date":"2025-07-03","open":493,"high":495,"low":488,"close":491,"volume":325875,"rsi_14":40.28,"sma_20":503.0,"sma_60":499.42,"sma_120":481.82},{"date":"2025-07-04","open":491,"high":494,"low":484,"close":485,"volume":507848,"rsi_14":28.99,"sma_20":500.95,"sma_60":499.77,"sma_120":481.73},{"date":"2025-07-07","open":486,"high":488,"low":479,"close":480,"volume":349002,"rsi_14":29.41,"sma_20":499.1,"sma_60":499.75,"sma_120":481.5},{"date":"2025-07-08","open":484,"high":484,"low":477,"close":481,"volume":333935,"rsi_14":30.43,"sma_20":497.1,"sma_60":499.75,"sma_120":481.32},{"date":"2025-07-09","open":482,"high":489,"low":481,"close":487,"volume":225139,"rsi_14":38.57,"sma_20":495.35,"sma_60":500.03,"sma_120":481.22},{"date":"2025-07-10","open":487,"high":488,"low":483,"close":487,"volume":158120,"rsi_14":34.85,"sma_20":494.3,"sma_60":500.12,"sma_120":481.19},{"date":"2025-07-11","open":487,"high":496,"low":487,"close":494,"volume":434095,"rsi_14":53.57,"sma_20":493.75,"sma_60":500.18,"sma_120":481.22},{"date":"2025-07-14","open":494,"high":501,"low":492,"close":499,"volume":464844,"rsi_14":49.02,"sma_20":493.0,"sma_60":500.52,"sma_120":481.35},{"date":"2025-07-15","open":499,"high":504,"low":486,"close":492,"volume":589947,"rsi_14":51.02,"sma_20":492.2,"sma_60":500.72,"sma_120":481.38},{"date":"2025-07-16","open":492,"high":493,"low":477,"close":481,"volume":692923,"rsi_14":42.37,"sma_20":490.85,"sma_60":500.58,"sma_120":481.3},{"date":"2025-07-17","open":482,"high":483,"low":476,"close":479,"volume":474113,"rsi_14":42.37,"sma_20":489.65,"sma_60":500.38,"sma_120":481.22},{"date":"2025-07-18","open":482,"high":482,"low":470,"close":476,"volume":573758,"rsi_14":40.98,"sma_20":488.1,"sma_60":500.17,"sma_120":481.16},{"date":"2025-07-21","open":477,"high":483,"low":474,"close":476,"volume":402460,"rsi_14":34.55,"sma_20":487.4,"sma_60":499.9,"sma_120":481.11},{"date":"2025-07-22","open":476,"high":480,"low":470,"close":473,"volume":338143,"rsi_14":33.93,"sma_20":486.05,"sma_60":499.78,"sma_120":481.04},{"date":"2025-07-23","open":474,"high":475,"low":469,"close":470,"volume":326283,"rsi_14":32.2,"sma_20":485.0,"sma_60":499.53,"sma_120":480.94},{"date":"2025-07-24","open":470,"high":471,"low":460,"close":462,"volume":666118,"rsi_14":31.15,"sma_20":483.6,"sma_60":499.2,"sma_120":480.79},{"date":"2025-07-25","open":463,"high":466,"low":460,"close":461,"volume":279092,"rsi_14":33.33,"sma_20":482.25,"sma_60":498.85,"sma_120":480.68},{"date":"2025-07-28","open":462,"high":467,"low":451,"close":461,"volume":491379,"rsi_14":32.14,"sma_20":480.95,"sma_60":498.62,"sma_120":480.52},{"date":"2025-07-29","open":460,"high":463,"low":455,"close":459,"volume":98222,"rsi_14":23.08,"sma_20":479.25,"sma_60":498.32,"sma_120":480.49},{"date":"2025-07-30","open":463,"high":463,"low":457,"close":461,"volume":96065,"rsi_14":25.93,"sma_20":477.75,"sma_60":498.15,"sma_120":480.45},{"date":"2025-07-31","open":462,"high":468,"low":460,"close":468,"volume":195854,"rsi_14":25.93,"sma_20":476.6,"sma_60":497.72,"sma_120":480.44},{"date":"2025-08-01","open":468,"high":469,"low":454,"close":456,"volume":234334,"rsi_14":14.75,"sma_20":475.15,"sma_60":497.43,"sma_120":480.38},{"date":"2025-08-04","open":457,"high":460,"low":452,"close":458,"volume":163158,"rsi_14":19.64,"sma_20":474.05,"sma_60":497.08,"sma_120":480.34},{"date":"2025-08-05","open":458,"high":465,"low":456,"close":458,"volume":141879,"rsi_14":24.44,"sma_20":472.9,"sma_60":496.72,"sma_120":480.36},{"date":"2025-08-06","open":463,"high":464,"low":458,"close":461,"volume":157750,"rsi_14":30.43,"sma_20":471.6,"sma_60":496.35,"sma_120":480.43},{"date":"2025-08-07","open":466,"high":466,"low":460,"close":463,"volume":146061,"rsi_14":35.56,"sma_20":470.4,"sma_60":495.9,"sma_120":480.55},{"date":"2025-08-08","open":462,"high":466,"low":458,"close":461,"volume":256251,"rsi_14":34.04,"sma_20":468.75,"sma_60":494.8,"sma_120":480.59},{"date":"2025-08-11","open":463,"high":463,"low":449,"close":451,"volume":591385,"rsi_14":29.63,"sma_20":466.35,"sma_60":493.48,"sma_120":480.55},{"date":"2025-08-12","open":456,"high":465,"low":450,"close":453,"volume":1007059,"rsi_14":33.96,"sma_20":464.4,"sma_60":492.43,"sma_120":480.49},{"date":"2025-08-13","open":454,"high":454,"low":442,"close":447,"volume":693606,"rsi_14":35.29,"sma_20":462.7,"sma_60":491.38,"sma_120":480.32},{"date":"2025-08-14","open":452,"high":452,"low":444,"close":450,"volume":388299,"rsi_14":39.62,"sma_20":461.25,"sma_60":490.25,"sma_120":480.14},{"date":"2025-08-18","open":450,"high":455,"low":445,"close":455,"volume":506724,"rsi_14":44.83,"sma_20":460.2,"sma_60":489.43,"sma_120":480.02},{"date":"2025-08-19","open":454,"high":458,"low":449,"close":455,"volume":282144,"rsi_14":46.43,"sma_20":459.15,"sma_60":488.77,"sma_120":479.91},{"date":"2025-08-20","open":456,"high":459,"low":448,"close":454,"volume":303238,"rsi_14":43.64,"sma_20":458.2,"sma_60":487.95,"sma_120":479.83},{"date":"2025-08-21","open":455,"high":463,"low":455,"close":458,"volume":342494,"rsi_14":40.38,"sma_20":457.6,"sma_60":486.58,"sma_120":479.8},{"date":"2025-08-22","open":458,"high":463,"low":457,"close":461,"volume":146280,"rsi_14":55.81,"sma_20":457.55,"sma_60":485.42,"sma_120":479.82},{"date":"2025-08-25","open":461,"high":465,"low":454,"close":454,"volume":209733,"rsi_14":45.83,"sma_20":457.2,"sma_60":484.12,"sma_120":479.81},{"date":"2025-08-26","open":456,"high":456,"low":449,"close":452,"volume":175195,"rsi_14":44.0,"sma_20":456.75,"sma_60":482.42,"sma_120":479.82},{"date":"2025-08-27","open":452,"high":454,"low":445,"close":450,"volume":150200,"rsi_14":38.78,"sma_20":456.3,"sma_60":480.82,"sma_120":479.82},{"date":"2025-08-28","open":449,"high":458,"low":448,"close":450,"volume":241709,"rsi_14":36.17,"sma_20":455.75,"sma_60":479.47,"sma_120":479.8},{"date":"2025-08-29","open":450,"high":455,"low":449,"close":453,"volume":156590,"rsi_14":41.67,"sma_20":455.0,"sma_60":478.2,"sma_120":479.81},{"date":"2025-09-01","open":449,"high":450,"low":445,"close":447,"volume":199741,"rsi_14":45.45,"sma_20":454.55,"sma_60":476.88,"sma_120":479.82},{"date":"2025-09-02","open":447,"high":454,"low":446,"close":453,"volume":190343,"rsi_14":50.0,"sma_20":454.3,"sma_60":475.82,"sma_120":479.96},{"date":"2025-09-03","open":450,"high":454,"low":448,"close":453,"volume":125282,"rsi_14":57.14,"sma_20":454.05,"sma_60":474.68,"sma_120":480.16},{"date":"2025-09-04","open":450,"high":453,"low":445,"close":450,"volume":179924,"rsi_14":50.0,"sma_20":453.5,"sma_60":473.48,"sma_120":480.28},{"date":"2025-09-05","open":450,"high":489,"low":450,"close":456,"volume":1491055,"rsi_14":51.16,"sma_20":453.15,"sma_60":472.62,"sma_120":480.51},{"date":"2025-09-08","open":463,"high":463,"low":453,"close":459,"volume":332373,"rsi_14":54.35,"sma_20":453.05,"sma_60":471.85,"sma_120":480.72},{"date":"2025-09-09","open":459,"high":464,"low":452,"close":461,"volume":343153,"rsi_14":57.45,"sma_20":453.55,"sma_60":470.97,"sma_120":480.91},{"date":"2025-09-10","open":461,"high":465,"low":460,"close":460,"volume":336895,"rsi_14":52.27,"sma_20":453.9,"sma_60":470.17,"sma_120":481.05},{"date":"2025-09-11","open":460,"high":464,"low":459,"close":462,"volume":358166,"rsi_14":51.16,"sma_20":454.65,"sma_60":469.4,"sma_120":481.21},{"date":"2025-09-12","open":463,"high":466,"low":459,"close":461,"volume":470243,"rsi_14":59.46,"sma_20":455.2,"sma_60":468.7,"sma_120":481.37},{"date":"2025-09-15","open":461,"high":464,"low":456,"close":459,"volume":122916,"rsi_14":59.46,"sma_20":455.4,"sma_60":467.9,"sma_120":481.34},{"date":"2025-09-16","open":457,"high":461,"low":455,"close":456,"volume":202225,"rsi_14":57.89,"sma_20":455.45,"sma_60":467.33,"sma_120":480.96},{"date":"2025-09-17","open":457,"high":458,"low":450,"close":450,"volume":679419,"rsi_14":50.0,"sma_20":455.25,"sma_60":466.5,"sma_120":480.51},{"date":"2025-09-18","open":454,"high":454,"low":449,"close":451,"volume":277347,"rsi_14":47.62,"sma_20":454.9,"sma_60":465.83,"sma_120":480.52},{"date":"2025-09-19","open":451,"high":452,"low":446,"close":448,"volume":305630,"rsi_14":51.28,"sma_20":454.25,"sma_60":465.13,"sma_120":480.59},{"date":"2025-09-22","open":452,"high":452,"low":447,"close":450,"volume":164553,"rsi_14":45.71,"sma_20":454.05,"sma_60":464.5,"sma_120":480.63},{"date":"2025-09-23","open":449,"high":449,"low":440,"close":443,"volume":447156,"rsi_14":38.1,"sma_20":453.6,"sma_60":463.77,"sma_120":480.62},{"date":"2025-09-24","open":443,"high":446,"low":441,"close":446,"volume":174285,"rsi_14":45.24,"sma_20":453.4,"sma_60":462.98,"sma_120":480.55},{"date":"2025-09-25","open":446,"high":449,"low":444,"close":446,"volume":111276,"rsi_14":36.11,"sma_20":453.2,"sma_60":462.23,"sma_120":480.49},{"date":"2025-09-26","open":446,"high":446,"low":436,"close":439,"volume":261901,"rsi_14":25.0,"sma_20":452.5,"sma_60":461.37,"sma_120":480.39},{"date":"2025-09-29","open":438,"high":455,"low":438,"close":448,"volume":387009,"rsi_14":36.17,"sma_20":452.55,"sma_60":460.75,"sma_120":480.26},{"date":"2025-09-30","open":450,"high":454,"low":438,"close":443,"volume":282699,"rsi_14":33.33,"sma_20":452.05,"sma_60":460.13,"sma_120":479.94},{"date":"2025-10-01","open":445,"high":447,"low":443,"close":445,"volume":139734,"rsi_14":33.33,"sma_20":451.65,"sma_60":459.53,"sma_120":479.64},{"date":"2025-10-02","open":445,"high":453,"low":444,"close":446,"volume":135044,"rsi_14":35.29,"sma_20":451.45,"sma_60":458.85,"sma_120":479.44},{"date":"2025-10-10","open":447,"high":449,"low":437,"close":440,"volume":300099,"rsi_14":32.73,"sma_20":450.65,"sma_60":458.07,"sma_120":479.09},{"date":"2025-10-13","open":440,"high":444,"low":436,"close":441,"volume":196701,"rsi_14":35.85,"sma_20":449.75,"sma_60":457.18,"sma_120":478.68},{"date":"2025-10-14","open":441,"high":442,"low":439,"close":441,"volume":330543,"rsi_14":40.43,"sma_20":448.75,"sma_60":456.22,"sma_120":478.37},{"date":"2025-10-15","open":448,"high":457,"low":445,"close":457,"volume":587231,"rsi_14":54.84,"sma_20":448.6,"sma_60":455.63,"sma_120":478.18},{"date":"2025-10-16","open":458,"high":458,"low":445,"close":447,"volume":365592,"rsi_14":49.28,"sma_20":447.85,"sma_60":455.07,"sma_120":477.82},{"date":"2025-10-17","open":447,"high":454,"low":445,"close":452,"volume":465452,"rsi_14":51.39,"sma_20":447.4,"sma_60":454.62,"sma_120":477.5},{"date":"2025-10-20","open":454,"high":456,"low":445,"close":448,"volume":352634,"rsi_14":53.62,"sma_20":446.85,"sma_60":454.15,"sma_120":477.16},{"date":"2025-10-21","open":455,"high":455,"low":442,"close":443,"volume":425457,"rsi_14":47.89,"sma_20":446.2,"sma_60":453.6,"sma_120":476.75},{"date":"2025-10-22","open":446,"high":451,"low":441,"close":447,"volume":479188,"rsi_14":50.67,"sma_20":446.05,"sma_60":453.17,"sma_120":476.48},{"date":"2025-10-23","open":447,"high":451,"low":443,"close":446,"volume":234604,"rsi_14":55.07,"sma_20":445.8,"sma_60":452.77,"sma_120":476.15},{"date":"2025-10-24","open":446,"high":449,"low":440,"close":442,"volume":354603,"rsi_14":45.31,"sma_20":445.5,"sma_60":452.43,"sma_120":475.82},{"date":"2025-10-27","open":442,"high":447,"low":440,"close":444,"volume":445573,"rsi_14":50.82,"sma_20":445.2,"sma_60":452.15,"sma_120":475.5},{"date":"2025-10-28","open":443,"high":444,"low":440,"close":440,"volume":315721,"rsi_14":46.03,"sma_20":445.05,"sma_60":451.8,"sma_120":475.21},{"date":"2025-10-29","open":441,"high":443,"low":436,"close":439,"volume":353088,"rsi_14":44.44,"sma_20":444.7,"sma_60":451.47,"sma_120":474.89},{"date":"2025-10-30","open":439,"high":439,"low":431,"close":433,"volume":312511,"rsi_14":44.44,"sma_20":444.05,"sma_60":451.0,"sma_120":474.57},{"date":"2025-10-31","open":433,"high":437,"low":429,"close":434,"volume":350758,"rsi_14":44.44,"sma_20":443.8,"sma_60":450.43,"sma_120":474.07},{"date":"2025-11-03","open":433,"high":434,"low":424,"close":426,"volume":364311,"rsi_14":39.44,"sma_20":442.7,"sma_60":449.93,"sma_120":473.68},{"date":"2025-11-04","open":426,"high":429,"low":421,"close":428,"volume":240922,"rsi_14":24.56,"sma_20":441.95,"sma_60":449.43,"sma_120":473.26},{"date":"2025-11-05","open":428,"high":431,"low":414,"close":419,"volume":514519,"rsi_14":25.0,"sma_20":440.65,"sma_60":448.78,"sma_120":472.75},{"date":"2025-11-06","open":419,"high":423,"low":410,"close":417,"volume":488313,"rsi_14":16.98,"sma_20":439.2,"sma_60":448.05,"sma_120":472.2},{"date":"2025-11-07","open":416,"high":418,"low":410,"close":414,"volume":690239,"rsi_14":17.31,"sma_20":437.9,"sma_60":447.23,"sma_120":471.57},{"date":"2025-11-10","open":413,"high":424,"low":413,"close":421,"volume":169810,"rsi_14":29.63,"sma_20":436.9,"sma_60":446.57,"sma_120":470.68},{"date":"2025-11-11","open":425,"high":425,"low":414,"close":414,"volume":259801,"rsi_14":21.05,"sma_20":435.55,"sma_60":445.95,"sma_120":469.72},{"date":"2025-11-12","open":417,"high":425,"low":414,"close":423,"volume":177609,"rsi_14":32.31,"sma_20":433.85,"sma_60":445.45,"sma_120":468.94},{"date":"2025-11-13","open":423,"high":449,"low":421,"close":438,"volume":568825,"rsi_14":47.37,"sma_20":433.4,"sma_60":445.3,"sma_120":468.34},{"date":"2025-11-14","open":437,"high":451,"low":430,"close":440,"volume":531771,"rsi_14":47.37,"sma_20":432.8,"sma_60":445.13,"sma_120":467.69},{"date":"2025-11-17","open":441,"high":446,"low":440,"close":444,"volume":158875,"rsi_14":52.63,"sma_20":432.6,"sma_60":444.95,"sma_120":467.19},{"date":"2025-11-18","open":445,"high":446,"low":434,"close":440,"volume":170457,"rsi_14":50.63,"sma_20":432.45,"sma_60":444.7,"sma_120":466.73},{"date":"2025-11-19","open":440,"high":443,"low":426,"close":427,"volume":196788,"rsi_14":46.51,"sma_20":431.45,"sma_60":444.25,"sma_120":466.1},{"date":"2025-11-20","open":430,"high":438,"low":428,"close":436,"volume":83591,"rsi_14":51.06,"sma_20":430.95,"sma_60":443.88,"sma_120":465.23},{"date":"2025-11-21","open":432,"high":434,"low":425,"close":430,"volume":117787,"rsi_14":52.17,"sma_20":430.35,"sma_60":443.37,"sma_120":464.39},{"date":"2025-11-24","open":431,"high":434,"low":425,"close":428,"volume":131257,"rsi_14":50.0,"sma_20":429.55,"sma_60":442.93,"sma_120":463.52},{"date":"2025-11-25","open":429,"high":431,"low":425,"close":426,"volume":122157,"rsi_14":54.12,"sma_20":428.85,"sma_60":442.5,"sma_120":462.46},{"date":"2025-11-26","open":430,"high":433,"low":427,"close":432,"volume":108837,"rsi_14":58.43,"sma_20":428.5,"sma_60":442.2,"sma_120":461.51},{"date":"2025-11-27","open":428,"high":434,"low":428,"close":430,"volume":35877,"rsi_14":59.09,"sma_20":428.35,"sma_60":441.87,"sma_120":460.67},{"date":"2025-11-28","open":431,"high":432,"low":427,"close":432,"volume":187120,"rsi_14":56.63,"sma_20":428.25,"sma_60":441.52,"sma_120":459.86},{"date":"2025-12-01","open":432,"high":479,"low":431,"close":434,"volume":2189381,"rsi_14":62.82,"sma_20":428.65,"sma_60":441.3,"sma_120":459.09},{"date":"2025-12-02","open":438,"high":438,"low":430,"close":434,"volume":273708,"rsi_14":57.97,"sma_20":428.95,"sma_60":440.98,"sma_120":458.4},{"date":"2025-12-03","open":436,"high":449,"low":434,"close":440,"volume":185461,"rsi_14":51.67,"sma_20":430.0,"sma_60":440.77,"sma_120":457.73},{"date":"2025-12-04","open":440,"high":441,"low":434,"close":438,"volume":130400,"rsi_14":48.33,"sma_20":431.05,"sma_60":440.57,"sma_120":457.02},{"date":"2026-01-16","open":416,"high":417,"low":407,"close":414,"volume":458327,"rsi_14":31.25,"sma_20":431.05,"sma_60":439.87,"sma_120":456.24},{"date":"2026-01-30","open":410,"high":413,"low":405,"close":411,"volume":735466,"rsi_14":31.65,"sma_20":430.55,"sma_60":439.07,"sma_120":455.46},{"date":"2026-02-02","open":411,"high":412,"low":403,"close":405,"volume":488277,"rsi_14":34.72,"sma_20":430.1,"sma_60":438.13,"sma_120":454.55},{"date":"2026-02-03","open":405,"high":408,"low":400,"close":406,"volume":411852,"rsi_14":26.56,"sma_20":429.25,"sma_60":437.23,"sma_120":453.7},{"date":"2026-02-04","open":403,"high":412,"low":401,"close":411,"volume":580407,"rsi_14":31.65,"sma_20":430.55,"sma_60":439.07,"sma_120":455.46},{"date":"2026-02-05","open":411,"high":414,"low":408,"close":413,"volume":798826,"rsi_14":39.71,"sma_20":430.5,"sma_60":438.27,"sma_120":454.62},{"date":"2026-02-06","open":411,"high":415,"low":404,"close":411,"volume":476447,"rsi_14":29.51,"sma_20":429.9,"sma_60":437.45,"sma_120":453.81},{"date":"2026-02-09","open":411,"high":415,"low":410,"close":412,"volume":487593,"rsi_14":33.93,"sma_20":428.6,"sma_60":436.62,"sma_120":453.01},{"date":"2026-02-10","open":415,"high":415,"low":409,"close":413,"volume":406727,"rsi_14":36.36,"sma_20":427.25,"sma_60":435.82,"sma_120":452.26},{"date":"2026-02-11","open":413,"high":414,"low":408,"close":413,"volume":500959,"rsi_14":37.74,"sma_20":425.7,"sma_60":435.05,"sma_120":451.48},{"date":"2026-02-12","open":413,"high":495,"low":408,"close":485,"volume":25519555,"rsi_14":72.27,"sma_20":427.95,"sma_60":435.53,"sma_120":451.43},{"date":"2026-02-13","open":506,"high":525,"low":460,"close":469,"volume":9552281,"rsi_14":64.66,"sma_20":430.05,"sma_60":435.85,"sma_120":451.18},{"date":"2026-02-19","open":487,"high":497,"low":472,"close":487,"volume":2991560,"rsi_14":68.46,"sma_20":432.6,"sma_60":436.45,"sma_120":451.14},{"date":"2026-02-20","open":487,"high":504,"low":474,"close":499,"volume":3448366,"rsi_14":70.44,"sma_20":436.05,"sma_60":437.3,"sma_120":451.22},{"date":"2026-02-23","open":2505,"high":2645,"low":2475,"close":2575,"volume":754585,"rsi_14":73.14,"sma_20":440.4,"sma_60":438.38,"sma_120":451.44},{"date":"2026-02-24","open":2575,"high":2575,"low":2480,"close":2515,"volume":288098,"rsi_14":67.4,"sma_20":444.25,"sma_60":439.38,"sma_120":451.57},{"date":"2026-02-25","open":2515,"high":2565,"low":2480,"close":2520,"volume":408223,"rsi_14":96.57,"sma_20":748.55,"sma_60":539.97,"sma_120":500.36},{"date":"2026-02-26","open":2520,"high":2525,"low":2400,"close":2470,"volume":387723,"rsi_14":74.1,"sma_20":451.05,"sma_60":441.15,"sma_120":451.69},{"date":"2026-02-27","open":2500,"high":2515,"low":2425,"close":2470,"volume":219106,"rsi_14":94.47,"sma_20":951.85,"sma_60":607.5,"sma_120":533.52},{"date":"2026-03-03","open":2430,"high":2485,"low":2410,"close":2425,"volume":303552,"rsi_14":92.66,"sma_20":1051.2,"sma_60":640.48,"sma_120":549.67},{"date":"2026-03-04","open":2420,"high":2420,"low":2195,"close":2230,"volume":374811,"rsi_14":85.65,"sma_20":1142.0,"sma_60":670.32,"sma_120":564.19},{"date":"2026-03-05","open":2290,"high":2425,"low":2290,"close":2340,"volume":176901,"rsi_14":86.24,"sma_20":1238.45,"sma_60":701.97,"sma_120":579.58},{"date":"2026-03-06","open":2330,"high":2370,"low":2250,"close":2320,"volume":147873,"rsi_14":85.59,"sma_20":1334.2,"sma_60":733.28,"sma_120":594.75},{"date":"2026-03-09","open":2290,"high":2290,"low":2190,"close":2245,"volume":119325,"rsi_14":83.26,"sma_20":1426.15,"sma_60":763.08,"sma_120":609.36},{"date":"2026-03-10","open":2255,"high":2330,"low":2225,"close":2245,"volume":104582,"rsi_14":82.81,"sma_20":1517.85,"sma_60":793.05,"sma_120":624.06},{"date":"2026-03-11","open":2255,"high":2320,"low":2240,"close":2270,"volume":101692,"rsi_14":83.46,"sma_20":1610.7,"sma_60":823.35,"sma_120":638.98},{"date":"2026-03-12","open":2250,"high":2275,"low":2225,"close":2250,"volume":99732,"rsi_14":82.73,"sma_20":1702.65,"sma_60":853.38,"sma_120":653.77},{"date":"2026-03-13","open":2225,"high":2260,"low":2200,"close":2225,"volume":90988,"rsi_14":81.89,"sma_20":1793.3,"sma_60":883.08,"sma_120":668.34},{"date":"2026-03-16","open":2225,"high":2225,"low":2175,"close":2190,"volume":91881,"rsi_14":21.05,"sma_20":470.55,"sma_60":443.53,"sma_120":449.07},{"date":"2026-03-17","open":2195,"high":2220,"low":2105,"close":2150,"volume":137470,"rsi_14":21.71,"sma_20":471.4,"sma_60":443.23,"sma_120":448.69},{"date":"2026-03-18","open":2150,"high":2185,"low":2130,"close":2135,"volume":115969,"rsi_14":20.61,"sma_20":468.5,"sma_60":442.97,"sma_120":448.28},{"date":"2026-03-19","open":2135,"high":2155,"low":2085,"close":2100,"volume":137635,"rsi_14":21.09,"sma_20":466.05,"sma_60":442.52,"sma_120":447.84},{"date":"2026-03-20","open":2110,"high":2185,"low":2100,"close":2180,"volume":96741,"rsi_14":29.86,"sma_20":463.5,"sma_60":442.35,"sma_120":447.56},{"date":"2026-03-23","open":2180,"high":2185,"low":2090,"close":2105,"volume":85623,"rsi_14":28.67,"sma_20":459.6,"sma_60":442.0,"sma_120":447.22},{"date":"2026-03-24","open":2120,"high":2170,"low":2095,"close":2160,"volume":75236,"rsi_14":44.26,"sma_20":455.45,"sma_60":441.8,"sma_120":446.98},{"date":"2026-03-25","open":2150,"high":2215,"low":2145,"close":2195,"volume":134318,"rsi_14":36.45,"sma_20":452.25,"sma_60":441.78,"sma_120":446.79},{"date":"2026-03-26","open":2175,"high":2205,"low":2145,"close":2180,"volume":96792,"rsi_14":36.79,"sma_20":448.85,"sma_60":441.73,"sma_120":446.6},{"date":"2026-03-27","open":2160,"high":2165,"low":2110,"close":2160,"volume":68377,"rsi_14":41.05,"sma_20":445.75,"sma_60":441.72,"sma_120":446.36},{"date":"2026-03-30","open":2150,"high":2155,"low":2105,"close":2130,"volume":51085,"rsi_14":38.61,"sma_20":442.35,"sma_60":441.58,"sma_120":446.01},{"date":"2026-03-31","open":2110,"high":2145,"low":2060,"close":2085,"volume":83914,"rsi_14":32.38,"sma_20":438.95,"sma_60":441.43,"sma_120":445.68},{"date":"2026-04-01","open":2110,"high":2135,"low":2065,"close":2115,"volume":74985,"rsi_14":37.38,"sma_20":437.8,"sma_60":441.35,"sma_120":445.39},{"date":"2026-04-02","open":2125,"high":2140,"low":2070,"close":2095,"volume":121833,"rsi_14":37.74,"sma_20":435.35,"sma_60":441.35,"sma_120":445.07},{"date":"2026-04-03","open":2100,"high":2250,"low":2100,"close":2155,"volume":283921,"rsi_14":46.85,"sma_20":433.7,"sma_60":441.58,"sma_120":444.82},{"date":"2026-04-06","open":2150,"high":2170,"low":2100,"close":2125,"volume":136470,"rsi_14":47.71,"sma_20":432.5,"sma_60":441.77,"sma_120":444.5},{"date":"2026-04-07","open":2125,"high":2250,"low":2125,"close":2140,"volume":198124,"rsi_14":50.46,"sma_20":431.45,"sma_60":441.88,"sma_120":444.23},{"date":"2026-04-08","open":2140,"high":2180,"low":2110,"close":2135,"volume":119965,"rsi_14":53.4,"sma_20":430.1,"sma_60":442.1,"sma_120":444.02},{"date":"2026-04-09","open":2105,"high":2145,"low":2095,"close":2095,"volume":87396,"rsi_14":41.05,"sma_20":428.55,"sma_60":442.03,"sma_120":443.74},{"date":"2026-04-10","open":2115,"high":2165,"low":2100,"close":2150,"volume":67027,"rsi_14":54.95,"sma_20":427.8,"sma_60":441.9,"sma_120":443.6},{"date":"2026-04-13","open":2150,"high":2180,"low":2125,"close":2155,"volume":103416,"rsi_14":49.38,"sma_20":427.45,"sma_60":441.75,"sma_120":443.44},{"date":"2026-04-14","open":2165,"high":2200,"low":2155,"close":2175,"volume":113170,"rsi_14":47.44,"sma_20":427.7,"sma_60":441.6,"sma_120":443.27},{"date":"2026-04-15","open":2195,"high":2210,"low":2145,"close":2175,"volume":136940,"rsi_14":49.33,"sma_20":428.1,"sma_60":441.52,"sma_120":443.11},{"date":"2026-04-16","open":2180,"high":2220,"low":2165,"close":2200,"volume":74655,"rsi_14":55.26,"sma_20":429.1,"sma_60":441.73,"sma_120":442.99},{"date":"2026-04-17","open":2220,"high":2220,"low":2180,"close":2200,"volume":57922,"rsi_14":60.0,"sma_20":429.3,"sma_60":441.8,"sma_120":442.84},{"date":"2026-04-20","open":2190,"high":2245,"low":2160,"close":2195,"volume":101805,"rsi_14":67.74,"sma_20":430.2,"sma_60":441.95,"sma_120":442.66},{"date":"2026-04-21","open":2185,"high":2215,"low":2150,"close":2180,"volume":210182,"rsi_14":61.02,"sma_20":430.4,"sma_60":442.08,"sma_120":442.51},{"date":"2026-04-22","open":2160,"high":2200,"low":2145,"close":2165,"volume":77160,"rsi_14":62.07,"sma_20":430.1,"sma_60":442.2,"sma_120":442.35},{"date":"2026-04-23","open":2165,"high":2170,"low":2110,"close":2145,"volume":149269,"rsi_14":48.0,"sma_20":429.75,"sma_60":442.15,"sma_120":442.18},{"date":"2026-04-24","open":2125,"high":2155,"low":2110,"close":2110,"volume":279514,"rsi_14":47.06,"sma_20":429.25,"sma_60":442.02,"sma_120":441.94},{"date":"2026-04-27","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":43.75,"sma_20":429.05,"sma_60":441.85,"sma_120":441.68},{"date":"2026-04-28","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":44.68,"sma_20":429.3,"sma_60":441.65,"sma_120":441.48},{"date":"2026-04-29","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":53.85,"sma_20":429.25,"sma_60":441.45,"sma_120":441.22},{"date":"2026-04-30","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":21.74,"sma_20":430.4,"sma_60":429.68,"sma_120":440.86},{"date":"2026-05-04","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":33.33,"sma_20":428.95,"sma_60":440.75,"sma_120":439.44},{"date":"2026-05-06","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":21.74,"sma_20":428.8,"sma_60":441.02,"sma_120":439.12},{"date":"2026-05-07","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":21.74,"sma_20":428.5,"sma_60":441.2,"sma_120":438.79},{"date":"2026-05-08","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":0.0,"sma_20":428.25,"sma_60":441.35,"sma_120":438.47},{"date":"2026-05-11","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":0.0,"sma_20":428.4,"sma_60":441.53,"sma_120":438.16},{"date":"2026-05-12","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":0.0,"sma_20":428.0,"sma_60":441.7,"sma_120":437.88},{"date":"2026-05-13","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":0.0,"sma_20":427.55,"sma_60":441.85,"sma_120":437.64},{"date":"2026-05-14","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":0.0,"sma_20":426.9,"sma_60":442.0,"sma_120":437.4},{"date":"2026-05-15","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":0.0,"sma_20":426.25,"sma_60":440.95,"sma_120":437.18},{"date":"2026-05-18","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":100.0,"sma_20":2126.75,"sma_60":2135.1,"sma_120":1284.42},{"date":"2026-05-19","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":100.0,"sma_20":2122.25,"sma_60":2162.15,"sma_120":1298.31},{"date":"2026-05-20","open":1941,"high":1980,"low":1674,"close":1675,"volume":537957,"rsi_14":79.51,"sma_20":570.65,"sma_60":486.82,"sma_120":461.08},{"date":"2026-05-21","open":1700,"high":1714,"low":1574,"close":1587,"volume":468177,"rsi_14":76.35,"sma_20":628.2,"sma_60":504.68,"sma_120":470.59},{"date":"2026-05-22","open":1574,"high":1652,"low":1563,"close":1606,"volume":186425,"rsi_14":3.51,"sma_20":2038.65,"sma_60":2150.13,"sma_120":1327.78},{"date":"2026-05-26","open":1619,"high":1619,"low":1530,"close":1540,"volume":213233,"rsi_14":3.12,"sma_20":2008.4,"sma_60":2133.8,"sma_120":1336.88},{"date":"2026-05-27","open":1520,"high":1523,"low":1381,"close":1421,"volume":412953,"rsi_14":2.61,"sma_20":1973.95,"sma_60":2116.32,"sma_120":1345.03},{"date":"2026-05-28","open":1421,"high":1463,"low":1397,"close":1463,"volume":186474,"rsi_14":7.93,"sma_20":1941.6,"sma_60":2099.53,"sma_120":1353.52},{"date":"2026-05-29","open":1497,"high":1540,"low":1406,"close":1428,"volume":98590,"rsi_14":7.59,"sma_20":1907.5,"sma_60":2082.92,"sma_120":1361.7},{"date":"2026-06-01","open":1428,"high":1428,"low":1350,"close":1355,"volume":239700,"rsi_14":6.96,"sma_20":1869.75,"sma_60":2068.33,"sma_120":1369.33},{"date":"2026-06-02","open":1355,"high":1378,"low":1270,"close":1315,"volume":120717,"rsi_14":6.65,"sma_20":1830.0,"sma_60":2051.25,"sma_120":1376.61},{"date":"2026-06-04","open":1315,"high":1349,"low":1290,"close":1314,"volume":48102,"rsi_14":6.64,"sma_20":1790.2,"sma_60":2034.48,"sma_120":1383.88},{"date":"2026-06-05","open":1301,"high":1323,"low":1300,"close":1315,"volume":70847,"rsi_14":6.75,"sma_20":1750.45,"sma_60":2018.98,"sma_120":1391.03},{"date":"2026-06-08","open":1280,"high":1314,"low":1230,"close":1257,"volume":102161,"rsi_14":6.35,"sma_20":1707.8,"sma_60":2002.52,"sma_120":1397.78},{"date":"2026-06-09","open":1257,"high":1310,"low":1244,"close":1274,"volume":43235,"rsi_14":7.95,"sma_20":1666.0,"sma_60":1985.92,"sma_120":1404.63},{"date":"2026-06-10","open":1281,"high":1347,"low":1281,"close":1295,"volume":50867,"rsi_14":9.85,"sma_20":1625.25,"sma_60":1970.0,"sma_120":1411.69},{"date":"2026-06-11","open":1292,"high":1350,"low":1290,"close":1317,"volume":53697,"rsi_14":20.27,"sma_20":1585.6,"sma_60":1954.87,"sma_120":1418.97},{"date":"2026-06-12","open":1324,"high":1355,"low":1300,"close":1345,"volume":69080,"rsi_14":27.68,"sma_20":1547.35,"sma_60":1940.78,"sma_120":1426.46},{"date":"2026-06-15","open":1349,"high":1455,"low":1349,"close":1419,"volume":138971,"rsi_14":34.34,"sma_20":1512.8,"sma_60":1928.6,"sma_120":1434.57},{"date":"2026-06-16","open":1421,"high":1495,"low":1421,"close":1451,"volume":127092,"rsi_14":42.1,"sma_20":1479.85,"sma_60":1917.2,"sma_120":1442.97},{"date":"2026-06-17","open":1451,"high":1456,"low":1410,"close":1423,"volume":66396,"rsi_14":69.29,"sma_20":1383.85,"sma_60":1834.68,"sma_120":1502.02},{"date":"2026-06-18","open":1490,"high":1779,"low":1397,"close":1640,"volume":3274869,"rsi_14":63.68,"sma_20":1422.0,"sma_60":1896.92,"sma_120":1461.13},{"date":"2026-06-19","open":1691,"high":2130,"low":1666,"close":2130,"volume":2384142,"rsi_14":81.85,"sma_20":1444.75,"sma_60":1897.33,"sma_120":1475.22},{"date":"2026-06-22","open":2750,"high":2765,"low":1981,"close":2340,"volume":43099663,"rsi_14":89.75,"sma_20":1482.4,"sma_60":1900.33,"sma_120":1491.12},{"date":"2026-06-23","open":2505,"high":3040,"low":2255,"close":3040,"volume":17767767,"rsi_14":95.42,"sma_20":1554.1,"sma_60":1914.42,"sma_120":1512.83},{"date":"2026-06-24","open":3880,"high":3950,"low":3560,"close":3950,"volume":3290357,"rsi_14":96.94,"sma_20":1674.6,"sma_60":1943.92,"sma_120":1542.2},{"date":"2026-06-25","open":4180,"high":4390,"low":2765,"close":2765,"volume":31138032,"rsi_14":68.16,"sma_20":1741.8,"sma_60":1954.0,"sma_120":1561.67},{"date":"2026-06-26","open":2740,"high":3300,"low":2195,"close":2325,"volume":46243711,"rsi_14":62.21,"sma_20":1784.9,"sma_60":1957.25,"sma_120":1577.56},{"date":"2026-06-29","open":2400,"high":2645,"low":1932,"close":1932,"volume":16671882,"rsi_14":56.93,"sma_20":1810.1,"sma_60":1954.7,"sma_120":1590.18},{"date":"2026-06-30","open":1950,"high":1960,"low":1700,"close":1760,"volume":6863474,"rsi_14":54.74,"sma_20":1830.35,"sma_60":1948.78,"sma_120":1601.4},{"date":"2026-07-01","open":1860,"high":2285,"low":1779,"close":2285,"volume":8097762,"rsi_14":58.96,"sma_20":1878.85,"sma_60":1951.95,"sma_120":1616.93},{"date":"2026-07-02","open":2100,"high":2265,"low":1785,"close":1857,"volume":8908067,"rsi_14":54.41,"sma_20":1906.0,"sma_60":1946.98,"sma_120":1628.96},{"date":"2026-07-03","open":1869,"high":2100,"low":1650,"close":1778,"volume":7126065,"rsi_14":53.09,"sma_20":1929.15,"sma_60":1941.2,"sma_120":1640.25},{"date":"2026-07-06","open":1778,"high":2000,"low":1759,"close":1845,"volume":5568512,"rsi_14":53.37,"sma_20":1958.55,"sma_60":1936.28,"sma_120":1651.97},{"date":"2026-07-07","open":1750,"high":2140,"low":1690,"close":1711,"volume":8941294,"rsi_14":52.42,"sma_20":1980.4,"sma_60":1929.22,"sma_120":1662.57},{"date":"2026-07-08","open":1711,"high":1920,"low":1682,"close":1783,"volume":6566622,"rsi_14":51.23,"sma_20":2004.8,"sma_60":1924.02,"sma_120":1673.72},{"date":"2026-07-09","open":1747,"high":1781,"low":1626,"close":1658,"volume":2281355,"rsi_14":45.66,"sma_20":2021.85,"sma_60":1915.82,"sma_120":1683.88},{"date":"2026-07-10","open":1650,"high":1817,"low":1621,"close":1748,"volume":3203840,"rsi_14":44.44,"sma_20":2042.0,"sma_60":1909.03,"sma_120":1694.88},{"date":"2026-07-13","open":1748,"high":1819,"low":1619,"close":1630,"volume":1704433,"rsi_14":35.12,"sma_20":2052.55,"sma_60":1899.95,"sma_120":1704.83},{"date":"2026-07-14","open":1624,"high":1667,"low":1509,"close":1542,"volume":1177909,"rsi_14":19.25,"sma_20":2057.1,"sma_60":1889.4,"sma_120":1714.1},{"date":"2026-07-15","open":1548,"high":1582,"low":1521,"close":1527,"volume":1035778,"rsi_14":27.46,"sma_20":2062.3,"sma_60":1878.18,"sma_120":1723.26},{"date":"2026-07-16","open":1528,"high":1573,"low":1482,"close":1486,"volume":890866,"rsi_14":32.13,"sma_20":2054.6,"sma_60":1866.28,"sma_120":1732.09},{"date":"2026-07-20","open":1477,"high":1549,"low":1424,"close":1470,"volume":1137288,"rsi_14":38.27,"sma_20":2021.6,"sma_60":1854.2,"sma_120":1740.74},{"date":"2026-07-21","open":1477,"high":1525,"low":1421,"close":1466,"volume":851463,"rsi_14":41.84,"sma_20":1977.9,"sma_60":1842.3,"sma_120":1749.38},{"date":"2026-07-22","open":1510,"high":1510,"low":1441,"close":1442,"volume":557181,"rsi_14":17.6,"sma_20":1898.0,"sma_60":1830.25,"sma_120":1757.79},{"date":"2026-07-23","open":1442,"high":1478,"low":1437,"close":1453,"volume":403996,"rsi_14":27.15,"sma_20":1773.15,"sma_60":1818.72,"sma_120":1766.28},{"date":"2026-07-24","open":1454,"high":1464,"low":1375,"close":1402,"volume":457490,"rsi_14":28.04,"sma_20":1705.0,"sma_60":1806.92,"sma_120":1774.35},{"date":"2026-07-27","open":1410,"high":1435,"low":1381,"close":1381,"volume":254513,"rsi_14":21.36,"sma_20":1657.8,"sma_60":1794.77,"sma_120":1782.19},{"date":"2026-07-28","open":1380,"high":1380,"low":1309,"close":1333,"volume":517928,"rsi_14":23.9,"sma_20":1627.85,"sma_60":1781.82,"sma_120":1789.65},{"date":"2026-07-29","open":1345,"high":1347,"low":1234,"close":1270,"volume":457081,"rsi_14":14.13,"sma_20":1603.35,"sma_60":1767.82,"sma_120":1796.78},{"date":"2026-07-30","open":1270,"high":1435,"low":1270,"close":1298,"volume":1986962,"rsi_14":20.87,"sma_20":1554.0,"sma_60":1754.28,"sma_120":1804.17},{"date":"2026-07-31","open":1300,"high":1360,"low":1271,"close":1328,"volume":726891,"rsi_14":12.37,"sma_20":1527.55,"sma_60":1741.25,"sma_120":1811.87},{"date":"2026-08-03","open":1319,"high":1350,"low":1290,"close":1307,"volume":335328,"rsi_14":14.97,"sma_20":1504.0,"sma_60":1727.87,"sma_120":1819.38},{"date":"2026-08-04","open":1300,"high":1350,"low":1300,"close":1340,"volume":251804,"rsi_14":25.12,"sma_20":1478.75,"sma_60":1715.03,"sma_120":1827.12},{"date":"2026-08-05","open":1355,"high":1390,"low":1340,"close":1375,"volume":397092,"rsi_14":32.16,"sma_20":1461.95,"sma_60":1702.78,"sma_120":1835.13},{"date":"2026-08-06","open":1393,"high":1400,"low":1351,"close":1375,"volume":259193,"rsi_14":35.58,"sma_20":1441.55,"sma_60":1690.53,"sma_120":1843.17},{"date":"2026-08-07","open":1375,"high":1395,"low":1356,"close":1379,"volume":143975,"rsi_14":37.8,"sma_20":1427.6,"sma_60":1678.35,"sma_120":1851.22},{"date":"2026-08-10","open":1381,"high":1412,"low":1379,"close":1408,"volume":226364,"rsi_14":42.71,"sma_20":1410.6,"sma_60":1666.65,"sma_120":1859.52},{"date":"2026-08-11","open":1391,"high":1527,"low":1391,"close":1496,"volume":2012963,"rsi_14":55.84,"sma_20":1403.9,"sma_60":1656.42,"sma_120":1868.54},{"date":"2026-08-12","open":1501,"high":1640,"low":1433,"close":1493,"volume":2085154,"rsi_14":54.41,"sma_20":1401.45,"sma_60":1646.13,"sma_120":1876.94},{"date":"2026-08-13","open":1493,"high":1516,"low":1460,"close":1493,"volume":617142,"rsi_14":61.29,"sma_20":1399.75,"sma_60":1635.85,"sma_120":1885.47},{"date":"2026-08-14","open":1487,"high":1500,"low":1430,"close":1484,"volume":365255,"rsi_14":63.17,"sma_20":1399.65,"sma_60":1625.42,"sma_120":1893.78},{"date":"2026-08-18","open":1484,"high":1489,"low":1390,"close":1409,"volume":374117,"rsi_14":59.09,"sma_20":1396.6,"sma_60":1620.98,"sma_120":1901.37},{"date":"2026-08-19","open":1374,"high":1400,"low":1345,"close":1350,"volume":301565,"rsi_14":59.66,"sma_20":1390.8,"sma_60":1617.03,"sma_120":1891.16},{"date":"2026-08-20","open":1353,"high":1394,"low":1327,"close":1373,"volume":647138,"rsi_14":59.17,"sma_20":1387.35,"sma_60":1613.15,"sma_120":1881.64},{"date":"2026-08-21","open":1360,"high":1360,"low":1303,"close":1305,"volume":376580,"rsi_14":47.43,"sma_20":1379.95,"sma_60":1609.23,"sma_120":1871.52},{"date":"2026-08-24","open":1309,"high":1309,"low":1250,"close":1261,"volume":379601,"rsi_14":45.11,"sma_20":1372.9,"sma_60":1606.57,"sma_120":1861.44},{"date":"2026-08-25","open":1262,"high":1305,"low":1245,"close":1295,"volume":214281,"rsi_14":45.22,"sma_20":1368.6,"sma_60":1603.77,"sma_120":1851.65},{"date":"2026-08-26","open":1290,"high":1318,"low":1284,"close":1308,"volume":189276,"rsi_14":42.54,"sma_20":1367.35,"sma_60":1601.77,"sma_120":1842.34},{"date":"2026-08-27","open":1308,"high":1315,"low":1288,"close":1288,"volume":163387,"rsi_14":40.72,"sma_20":1368.25,"sma_60":1600.65,"sma_120":1834.49},{"date":"2026-08-28","open":1288,"high":1328,"low":1280,"close":1316,"volume":164918,"rsi_14":43.61,"sma_20":1369.15,"sma_60":1600.67,"sma_120":1825.96},{"date":"2026-08-31","open":1317,"high":1407,"low":1289,"close":1338,"volume":374874,"rsi_14":42.8,"sma_20":1369.65,"sma_60":1601.07,"sma_120":1817.78},{"date":"2026-09-01","open":1350,"high":1364,"low":1310,"close":1321,"volume":157805,"rsi_14":28.92,"sma_20":1370.35,"sma_60":1601.17,"sma_120":1810.08},{"date":"2026-09-02","open":1337,"high":1428,"low":1289,"close":1340,"volume":903627,"rsi_14":32.25,"sma_20":1370.35,"sma_60":1602.55,"sma_120":1802.53},{"date":"2026-09-03","open":1340,"high":1657,"low":1334,"close":1441,"volume":7758010,"rsi_14":45.11,"sma_20":1373.65,"sma_60":1605.33,"sma_120":1795.62},{"date":"2026-09-04","open":1439,"high":1444,"low":1390,"close":1406,"volume":968844,"rsi_14":43.01,"sma_20":1375.2,"sma_60":1607.18,"sma_120":1788.59},{"date":"2026-09-07","open":1404,"high":1437,"low":1394,"close":1419,"volume":522695,"rsi_14":51.01,"sma_20":1377.2,"sma_60":1608.88,"sma_120":1781.88},{"date":"2026-09-08","open":1419,"high":1433,"low":1373,"close":1389,"volume":564155,"rsi_14":54.18,"sma_20":1376.25,"sma_60":1609.62,"sma_120":1775.2},{"date":"2026-09-09","open":1390,"high":1457,"low":1384,"close":1401,"volume":753865,"rsi_14":53.07,"sma_20":1371.5,"sma_60":1609.32,"sma_120":1768.96},{"date":"2026-09-10","open":1400,"high":1408,"low":1345,"close":1368,"volume":325796,"rsi_14":57.48,"sma_20":1365.25,"sma_60":1607.93,"sma_120":1762.57},{"date":"2026-09-11","open":1353,"high":1370,"low":1342,"close":1357,"volume":189762,"rsi_14":62.37,"sma_20":1358.45,"sma_60":1606.83,"sma_120":1756.38},{"date":"2026-09-14","open":1357,"high":1390,"low":1299,"close":1356,"volume":207844,"rsi_14":58.59,"sma_20":1352.05,"sma_60":1602.1,"sma_120":1749.51},{"date":"2026-09-15","open":1344,"high":1361,"low":1324,"close":1334,"volume":148828,"rsi_14":53.57,"sma_20":1348.3,"sma_60":1588.83,"sma_120":1743.08},{"date":"2026-09-16","open":1326,"high":1341,"low":1305,"close":1313,"volume":160964,"rsi_14":53.42,"sma_20":1346.45,"sma_60":1571.72,"sma_120":1736.03},{"date":"2026-09-17","open":1315,"high":1350,"low":1311,"close":1338,"volume":104947,"rsi_14":53.04,"sma_20":1344.7,"sma_60":1543.35,"sma_120":1728.88},{"date":"2026-09-18","open":1350,"high":1400,"low":1335,"close":1353,"volume":179699,"rsi_14":52.11,"sma_20":1347.1,"sma_60":1500.07,"sma_120":1721.99},{"date":"2026-09-21","open":1354,"high":1354,"low":1308,"close":1316,"volume":159436,"rsi_14":49.33,"sma_20":1349.85,"sma_60":1475.92,"sma_120":1714.96},{"date":"2026-09-22","open":1320,"high":1323,"low":1292,"close":1299,"volume":227994,"rsi_14":44.5,"sma_20":1350.05,"sma_60":1458.82,"sma_120":1708.03},{"date":"2026-09-23","open":1305,"high":1305,"low":1286,"close":1296,"volume":125331,"rsi_14":23.64,"sma_20":1349.45,"sma_60":1448.22,"sma_120":1701.46},{"date":"2026-09-28","open":1291,"high":1308,"low":1290,"close":1304,"volume":109325,"rsi_14":29.44,"sma_20":1350.25,"sma_60":1440.62,"sma_120":1694.7},{"date":"2026-09-29","open":1304,"high":1304,"low":1285,"close":1290,"volume":107339,"rsi_14":24.1,"sma_20":1348.95,"sma_60":1424.03,"sma_120":1687.99},{"date":"2026-09-30","open":1292,"high":1324,"low":1291,"close":1306,"volume":129960,"rsi_14":32.34,"sma_20":1347.35,"sma_60":1414.85,"sma_120":1680.92},{"date":"2026-10-01","open":1292,"high":1314,"low":1292,"close":1310,"volume":105370,"rsi_14":29.96,"sma_20":1346.8,"sma_60":1407.05,"sma_120":1674.12},{"date":"2026-10-02","open":1311,"high":1334,"low":1307,"close":1322,"volume":93259,"rsi_14":38.83,"sma_20":1345.9,"sma_60":1398.33,"sma_120":1667.31},{"date":"2026-10-06","open":1327,"high":1338,"low":1310,"close":1314,"volume":132284,"rsi_14":39.41,"sma_20":1339.55,"sma_60":1391.72,"sma_120":1660.47},{"date":"2026-10-07","open":1315,"high":1335,"low":1300,"close":1309,"volume":79784,"rsi_14":38.65,"sma_20":1334.7,"sma_60":1383.82,"sma_120":1653.92},{"date":"2026-10-08","open":1315,"high":1348,"low":1300,"close":1334,"volume":115608,"rsi_14":50.0,"sma_20":1330.45,"sma_60":1378.42,"sma_120":1647.12},{"date":"2026-10-12","open":1345,"high":1435,"low":1331,"close":1365,"volume":1006422,"rsi_14":61.82,"sma_20":1329.25,"sma_60":1372.03,"sma_120":1640.53},{"date":"2026-10-13","open":1365,"high":1365,"low":1292,"close":1305,"volume":475669,"rsi_14":43.53,"sma_20":1324.45,"sma_60":1366.62,"sma_120":1633.28},{"date":"2026-10-14","open":1286,"high":1322,"low":1286,"close":1296,"volume":398683,"rsi_14":38.55,"sma_20":1320.85,"sma_60":1362.52,"sma_120":1625.96},{"date":"2026-10-15","open":1283,"high":1286,"low":1245,"close":1258,"volume":250927,"rsi_14":38.4,"sma_20":1315.9,"sma_60":1358.03,"sma_120":1618.11},{"date":"2026-10-16","open":1268,"high":1325,"low":1268,"close":1310,"volume":197113,"rsi_14":51.93,"sma_20":1313.6,"sma_60":1355.1,"sma_120":1610.69},{"date":"2026-10-19","open":1304,"high":1342,"low":1292,"close":1339,"volume":105553,"rsi_14":56.91,"sma_20":1313.85,"sma_60":1352.92,"sma_120":1603.56},{"date":"2026-10-20","open":1319,"high":1370,"low":1281,"close":1290,"volume":105304,"rsi_14":48.01,"sma_20":1312.7,"sma_60":1349.98,"sma_120":1596.14},{"date":"2026-10-21","open":1303,"high":1328,"low":1303,"close":1318,"volume":82165,"rsi_14":53.83,"sma_20":1311.7,"sma_60":1347.92,"sma_120":1589.08},{"date":"2026-10-22","open":1302,"high":1317,"low":1273,"close":1296,"volume":89933,"rsi_14":48.66,"sma_20":1308.85,"sma_60":1345.3,"sma_120":1582.01},{"date":"2026-10-23","open":1289,"high":1362,"low":1267,"close":1270,"volume":102524,"rsi_14":44.92,"sma_20":1306.55,"sma_60":1343.1,"sma_120":1575.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":60.32,"pbr":0.29,"ttm_eps":null,"close":485.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.26,"ttm_eps":null,"close":445.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.02,"pbr":0.27,"ttm_eps":null,"close":488.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.96,"pbr":0.24,"ttm_eps":null,"close":445.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.82,"pbr":0.26,"ttm_eps":null,"close":487.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.54,"pbr":0.24,"ttm_eps":null,"close":443.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.47,"pbr":0.23,"ttm_eps":null,"close":438.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.82,"pbr":1.1,"ttm_eps":null,"close":2085.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.63,"pbr":0.92,"ttm_eps":null,"close":1760.0}],"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":"보해양조","phase":"above-fold","symbol_resolved":true}