{"status":"ok","report":{"price_analysis":{"current":840.0,"change_1d":-1.5,"change_7d":-9.8,"change_30d":-33.5,"high_30d":1294.0,"low_30d":829.0,"position_in_range":2.0,"support":875.5,"resistance":1247.5},"summary":"SG글로벌(001380)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 188.50억. 현재가 840원, 전일 대비 -1.5%, 30일 -33.5%. PER 5.2배 / ROE 1.0%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.97만, 기관 순매수 66.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.2배입니다. ROE 1.0%입니다. 시가총액 188.50억. 매출 997.44억, 영업이익 52.08억.","grade":"C","comment":"PER 5.19배, ROE 1.01%","per":5.19,"pbr":0.12,"roe":1.01,"eps":161.8,"revenue":99744368780.0,"operating_income":5208051385.0,"net_income":3635601887.0,"market_cap":18850393800,"profit_margin":3.64,"roa":0.79,"operating_margin":5.22,"gross_margin":13.83,"debt_ratio":0.2827884836932482,"total_assets":201676471002.0,"total_equity":157217244749.0,"total_debt":44459226253.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-94.84)가 시그널선(-85.19)을 하회합니다(데드크로스). 현재가가 SMA20(1004)과 SMA60(1204) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 791~1217 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.336079077429986,"macd":-94.84241534814032,"macd_signal":-85.18600154902973,"sma_20":1003.55,"sma_60":1203.75,"bb_upper":1216.5171101367532,"bb_lower":790.5828898632467,"atr_14":82.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.97만, 기관 순매수 66.00. 30일 누적: 외국인 -41.66만, 기관 191.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-29653.0,"institutional_flow":66.0,"data":[{"date":"2026-10-23","foreign_net":-1715.0,"institution_net":0.0,"retail_net":1715.0},{"date":"2026-10-22","foreign_net":-4360.0,"institution_net":4.0,"retail_net":4356.0},{"date":"2026-10-21","foreign_net":-11215.0,"institution_net":-84.0,"retail_net":11299.0},{"date":"2026-10-20","foreign_net":-3301.0,"institution_net":63.0,"retail_net":3238.0},{"date":"2026-10-19","foreign_net":-9062.0,"institution_net":83.0,"retail_net":8979.0},{"date":"2026-10-16","foreign_net":-13880.0,"institution_net":19.0,"retail_net":13861.0},{"date":"2026-10-15","foreign_net":-17805.0,"institution_net":291.0,"retail_net":17514.0},{"date":"2026-10-14","foreign_net":-14336.0,"institution_net":108.0,"retail_net":14228.0},{"date":"2026-10-13","foreign_net":6976.0,"institution_net":80.0,"retail_net":-7056.0},{"date":"2026-10-12","foreign_net":-41853.0,"institution_net":40.0,"retail_net":41813.0},{"date":"2026-10-08","foreign_net":5275.0,"institution_net":-1018.0,"retail_net":-4257.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":-43337.0,"institution_net":-8.0,"retail_net":43345.0},{"date":"2026-10-02","foreign_net":8284.0,"institution_net":927.0,"retail_net":-9211.0},{"date":"2026-10-01","foreign_net":2615.0,"institution_net":-2207.0,"retail_net":-408.0},{"date":"2026-09-30","foreign_net":-17660.0,"institution_net":-14.0,"retail_net":17674.0},{"date":"2026-09-29","foreign_net":33144.0,"institution_net":2223.0,"retail_net":-35367.0},{"date":"2026-09-28","foreign_net":-19169.0,"institution_net":-53.0,"retail_net":19222.0},{"date":"2026-09-23","foreign_net":-25767.0,"institution_net":-29.0,"retail_net":25796.0},{"date":"2026-09-22","foreign_net":-30495.0,"institution_net":-91.0,"retail_net":30586.0},{"date":"2026-09-21","foreign_net":-14702.0,"institution_net":-9.0,"retail_net":14711.0},{"date":"2026-09-18","foreign_net":-8419.0,"institution_net":-14.0,"retail_net":8433.0},{"date":"2026-09-17","foreign_net":-14277.0,"institution_net":10.0,"retail_net":14267.0},{"date":"2026-09-16","foreign_net":-28087.0,"institution_net":0.0,"retail_net":28087.0},{"date":"2026-09-15","foreign_net":-15566.0,"institution_net":-55.0,"retail_net":15621.0},{"date":"2026-09-14","foreign_net":-11523.0,"institution_net":53.0,"retail_net":11470.0},{"date":"2026-09-11","foreign_net":-14207.0,"institution_net":1.0,"retail_net":14206.0},{"date":"2026-09-10","foreign_net":-14165.0,"institution_net":-36.0,"retail_net":14201.0},{"date":"2026-09-09","foreign_net":-23235.0,"institution_net":-16.0,"retail_net":23251.0},{"date":"2026-09-08","foreign_net":-74802.0,"institution_net":-77.0,"retail_net":74879.0}],"periods":{"d1":{"foreign_net":-1715.0,"institution_net":0,"retail_net":1715.0},"d3":{"foreign_net":-17290.0,"institution_net":-80.0,"retail_net":17370.0},"d7":{"foreign_net":-61338.0,"institution_net":376.0,"retail_net":60962.0},"d14":{"foreign_net":-140329.0,"institution_net":505.0,"retail_net":139824.0},"d30":{"foreign_net":-416644.0,"institution_net":191.0,"retail_net":416453.0}}},"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 5.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +4.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.6,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.3,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-33.5,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":76,"summary":"유동비율 1.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.91,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":16.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.6%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.28,"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":13.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.19,"current_pbr":0.12,"per_5y_high":16.34,"per_5y_low":2.07,"per_5y_avg":9.77,"per_percentile":22.2,"pbr_5y_high":0.5,"pbr_5y_low":0.18,"pbr_5y_avg":0.32,"pbr_percentile":0.0,"per_5y_median":11.72,"pbr_5y_median":0.32,"history":[{"quarter":"2024-Q2","per":2.07,"pbr":0.33},{"quarter":"2024-Q3","per":3.22,"pbr":0.45},{"quarter":"2024-Q4","per":11.82,"pbr":0.5},{"quarter":"2025-Q1","per":11.72,"pbr":0.32},{"quarter":"2025-Q2","per":13.59,"pbr":0.25},{"quarter":"2025-Q3","per":7.52,"pbr":0.25},{"quarter":"2025-Q4","per":13.98,"pbr":0.26},{"quarter":"2026-Q1","per":16.34,"pbr":0.38},{"quarter":"2026-Q2","per":7.66,"pbr":0.18},{"quarter":"현재","per":5.19,"pbr":0.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1666.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1651.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2624.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.07,"eps":1043.15,"close":2160.0,"source":"reported"},{"date":"2024-07","per":2.58,"eps":1043.15,"close":2695.0,"source":"reported"},{"date":"2024-08","per":2.33,"eps":1043.15,"close":2430.0,"source":"reported"},{"date":"2024-09","per":3.22,"eps":910.12,"close":2935.0,"source":"reported"},{"date":"2024-10","per":3.19,"eps":910.12,"close":2900.0,"source":"reported"},{"date":"2024-11","per":2.91,"eps":910.12,"close":2650.0,"source":"reported"},{"date":"2024-12","per":11.82,"eps":280.95,"close":3320.0,"source":"reported"},{"date":"2025-01","per":13.45,"eps":280.95,"close":3780.0,"source":"reported"},{"date":"2025-02","per":10.36,"eps":280.95,"close":2910.0,"source":"reported"},{"date":"2025-03","per":11.72,"eps":182.13,"close":2135.0,"source":"reported"},{"date":"2025-04","per":10.64,"eps":182.13,"close":1938.0,"source":"reported"},{"date":"2025-05","per":9.77,"eps":182.13,"close":1780.0,"source":"reported"},{"date":"2025-06","per":13.59,"eps":122.58,"close":1666.0,"source":"reported"},{"date":"2025-07","per":13.57,"eps":122.58,"close":1664.0,"source":"reported"},{"date":"2025-08","per":13.28,"eps":122.58,"close":1628.0,"source":"reported"},{"date":"2025-09","per":7.52,"eps":219.48,"close":1651.0,"source":"reported"},{"date":"2025-10","per":8.07,"eps":219.48,"close":1771.0,"source":"reported"},{"date":"2025-11","per":7.95,"eps":219.48,"close":1745.0,"source":"reported"},{"date":"2025-12","per":13.98,"eps":124.85,"close":1745.0,"source":"reported"},{"date":"2026-01","per":12.37,"eps":124.85,"close":1544.0,"source":"reported"},{"date":"2026-02","per":25.28,"eps":124.85,"close":3156.0,"source":"reported"},{"date":"2026-03","per":16.34,"eps":160.54,"close":2624.0,"source":"reported"},{"date":"2026-04","per":13.68,"eps":160.54,"close":2196.0,"source":"reported"},{"date":"2026-05","per":10.09,"eps":160.54,"close":1620.0,"source":"reported"},{"date":"2026-06","per":7.66,"eps":161.8,"close":1240.0,"source":"reported"},{"date":"2026-07","per":8.15,"eps":161.8,"close":1318.0,"source":"reported"},{"date":"2026-08","per":8.19,"eps":161.8,"close":1325.0,"source":"reported"},{"date":"2026-09","per":6.49,"eps":161.8,"close":1050.0,"source":"reported"},{"date":"2026-10","per":5.21,"eps":161.8,"close":843.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.5,"std":5.04,"upper_1sd":14.54,"lower_1sd":4.46,"current":5.21,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.2배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.0%"}],"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":"2026-10-23T22:45:37.366500+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010140475871748418,"dividend_yield":null,"eps":71.0,"revenue":29058935615.0,"operating_income":2081755435.0,"net_income":1594257677.0,"market_cap":null,"profit_margin":0.054862906822266966,"operating_margin":0.07163908074889755,"roa":0.007905025653608297,"gross_margin":0.13828371483523108,"total_equity":157217244749.0,"total_assets":201676471002.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.01368366811107464,"dividend_yield":null,"eps":94.47,"revenue":27773020023.0,"operating_income":2705176816.0,"net_income":2123858589.0,"market_cap":null,"profit_margin":0.07647200726608572,"operating_margin":0.09740304848949556,"roa":0.010493583886378778,"gross_margin":0.16715216772088523,"total_equity":155211203002.0,"total_assets":202395922308.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0019591789950611045,"dividend_yield":null,"eps":13.24,"revenue":27022898599.0,"operating_income":924304789.0,"net_income":297753220.0,"market_cap":null,"profit_margin":0.011018552244096366,"operating_margin":0.03420450199351318,"roa":0.0015005407359034856,"gross_margin":0.10328869428179288,"total_equity":151978568957.0,"total_assets":198430614295.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.002519424388022674,"dividend_yield":null,"eps":-16.91,"revenue":15889514543.0,"operating_income":-503185655.0,"net_income":-380267599.0,"market_cap":null,"profit_margin":-0.023931983445493233,"operating_margin":-0.03166778026089378,"roa":-0.0019507000465689244,"gross_margin":0.08592874686668771,"total_equity":150934316905.0,"total_assets":194939042355.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010405410839247658,"dividend_yield":null,"eps":69.74,"revenue":27491995155.0,"operating_income":2627134371.0,"net_income":1567796736.0,"market_cap":null,"profit_margin":0.05702739023343902,"operating_margin":0.09555997504685287,"roa":0.007754327986047591,"gross_margin":0.1647894073332125,"total_equity":150671295946.0,"total_assets":202183443726.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00875457247762205,"dividend_yield":null,"eps":58.78,"revenue":23076835245.0,"operating_income":1915877104.0,"net_income":1321429987.0,"market_cap":null,"profit_margin":0.05726218404606892,"operating_margin":0.08302165715791156,"roa":0.0066239302411348015,"gross_margin":0.16807719597687842,"total_equity":150941692513.0,"total_assets":199493342909.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016199467570420727,"dividend_yield":null,"eps":107.87,"revenue":30175576075.0,"operating_income":2814194531.0,"net_income":2425148322.0,"market_cap":null,"profit_margin":0.08036792126096966,"operating_margin":0.09326067293646523,"roa":0.01213291962578846,"gross_margin":0.1545374224641045,"total_equity":149705433926.0,"total_assets":199881677024.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017598429715832056,"dividend_yield":null,"eps":-113.81,"revenue":15188528026.0,"operating_income":-2451687760.0,"net_income":-2558735279.0,"market_cap":null,"profit_margin":-0.16846499375185733,"operating_margin":-0.16141707450538698,"roa":-0.013431507812439942,"gross_margin":-0.05547547883228958,"total_equity":145395658608.0,"total_assets":190502459942.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019522084941944386,"dividend_yield":null,"eps":129.29,"revenue":28816762236.0,"operating_income":3756248978.0,"net_income":2906595580.0,"market_cap":null,"profit_margin":0.10086475212572178,"operating_margin":0.13034944548029131,"roa":0.014738774341549384,"gross_margin":0.2047609454759843,"total_equity":148887559328.0,"total_assets":197207414446.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024361861831666574,"dividend_yield":null,"eps":157.6,"revenue":25254003673.0,"operating_income":2035707891.0,"net_income":3543089442.0,"market_cap":null,"profit_margin":0.1402981280860448,"operating_margin":0.08060931317502149,"roa":0.017872642069527975,"gross_margin":0.15685401654689146,"total_equity":145435905781.0,"total_assets":198240944356.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1174754200987194,"dividend_yield":null,"eps":737.04,"revenue":28826255269.0,"operating_income":3474411525.0,"net_income":16570111673.0,"market_cap":null,"profit_margin":0.5748270636741235,"operating_margin":0.12052940947679776,"roa":0.08358325025929604,"gross_margin":0.1853295059016984,"total_equity":141051733708.0,"total_assets":198246797314.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00345499726732138,"dividend_yield":null,"eps":19.22,"revenue":21035973962.0,"operating_income":431645971.0,"net_income":432006967.0,"market_cap":null,"profit_margin":0.020536580230627308,"operating_margin":0.02051941934230086,"roa":0.0022667851802253276,"gross_margin":0.09302272604704986,"total_equity":125038294845.0,"total_assets":190581344350.0}],"current_price":840.0,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3510.0},{"date":"2016-10-25","close":3225.0},{"date":"2016-10-26","close":3345.0},{"date":"2016-10-27","close":3265.0},{"date":"2016-10-28","close":3185.0},{"date":"2016-10-31","close":2965.0},{"date":"2016-11-01","close":3010.0},{"date":"2016-11-02","close":2715.0},{"date":"2016-11-03","close":2840.0},{"date":"2016-11-04","close":2845.0},{"date":"2016-11-07","close":3245.0},{"date":"2016-11-08","close":3250.0},{"date":"2016-11-09","close":2950.0},{"date":"2016-11-10","close":3005.0},{"date":"2016-11-11","close":3050.0},{"date":"2016-11-14","close":2980.0},{"date":"2016-11-15","close":3040.0},{"date":"2016-11-16","close":3160.0},{"date":"2016-11-17","close":3355.0},{"date":"2016-11-18","close":3265.0},{"date":"2016-11-21","close":3260.0},{"date":"2016-11-22","close":3240.0},{"date":"2016-11-23","close":3100.0},{"date":"2016-11-24","close":2995.0},{"date":"2016-11-25","close":3185.0},{"date":"2016-11-28","close":3045.0},{"date":"2016-11-29","close":3100.0},{"date":"2016-11-30","close":3015.0},{"date":"2016-12-01","close":2945.0},{"date":"2016-12-02","close":2995.0},{"date":"2016-12-05","close":2815.0},{"date":"2016-12-06","close":2855.0},{"date":"2016-12-07","close":2830.0},{"date":"2016-12-08","close":2840.0},{"date":"2016-12-09","close":2880.0},{"date":"2016-12-12","close":3000.0},{"date":"2016-12-13","close":3040.0},{"date":"2016-12-14","close":3055.0},{"date":"2016-12-15","close":3105.0},{"date":"2016-12-16","close":3085.0},{"date":"2016-12-19","close":3130.0},{"date":"2016-12-20","close":3145.0},{"date":"2016-12-21","close":3085.0},{"date":"2016-12-22","close":3080.0},{"date":"2016-12-23","close":3070.0},{"date":"2016-12-26","close":3250.0},{"date":"2016-12-27","close":3300.0},{"date":"2016-12-28","close":3295.0},{"date":"2016-12-29","close":3415.0},{"date":"2017-01-02","close":3380.0},{"date":"2017-01-03","close":3450.0},{"date":"2017-01-04","close":3405.0},{"date":"2017-01-05","close":3335.0},{"date":"2017-01-06","close":3380.0},{"date":"2017-01-09","close":3780.0},{"date":"2017-01-10","close":3795.0},{"date":"2017-01-11","close":3785.0},{"date":"2017-01-12","close":3630.0},{"date":"2017-01-13","close":3645.0},{"date":"2017-01-16","close":3500.0},{"date":"2017-01-17","close":3505.0},{"date":"2017-01-18","close":3565.0},{"date":"2017-01-19","close":3535.0},{"date":"2017-01-20","close":3735.0},{"date":"2017-01-23","close":3530.0},{"date":"2017-01-24","close":3250.0},{"date":"2017-01-25","close":3350.0},{"date":"2017-01-26","close":3420.0},{"date":"2017-01-31","close":4150.0},{"date":"2017-02-01","close":4195.0},{"date":"2017-02-02","close":5210.0},{"date":"2017-02-03","close":5230.0},{"date":"2017-02-06","close":5450.0},{"date":"2017-02-07","close":5300.0},{"date":"2017-02-08","close":5800.0},{"date":"2017-02-09","close":5890.0},{"date":"2017-02-10","close":7500.0},{"date":"2017-02-13","close":7590.0},{"date":"2017-02-14","close":8050.0},{"date":"2017-02-15","close":8990.0},{"date":"2017-02-16","close":9100.0},{"date":"2017-02-17","close":7060.0},{"date":"2017-02-20","close":6800.0},{"date":"2017-02-21","close":6520.0},{"date":"2017-02-22","close":6250.0},{"date":"2017-02-23","close":5900.0},{"date":"2017-02-24","close":5810.0},{"date":"2017-02-27","close":5130.0},{"date":"2017-02-28","close":5180.0},{"date":"2017-03-02","close":4800.0},{"date":"2017-03-03","close":4860.0},{"date":"2017-03-06","close":4765.0},{"date":"2017-03-07","close":5120.0},{"date":"2017-03-08","close":5350.0},{"date":"2017-03-09","close":5250.0},{"date":"2017-03-10","close":6820.0},{"date":"2017-03-13","close":7900.0},{"date":"2017-03-14","close":7600.0},{"date":"2017-03-15","close":8110.0},{"date":"2017-03-16","close":7950.0},{"date":"2017-03-17","close":6890.0},{"date":"2017-03-20","close":6150.0},{"date":"2017-03-21","close":6170.0},{"date":"2017-03-22","close":5680.0},{"date":"2017-03-23","close":5170.0},{"date":"2017-03-24","close":5230.0},{"date":"2017-03-27","close":5570.0},{"date":"2017-03-28","close":6550.0},{"date":"2017-03-29","close":5400.0},{"date":"2017-03-30","close":4345.0},{"date":"2017-03-31","close":4070.0},{"date":"2017-04-03","close":3755.0},{"date":"2017-04-04","close":3815.0},{"date":"2017-04-05","close":3740.0},{"date":"2017-04-06","close":3580.0},{"date":"2017-04-07","close":3680.0},{"date":"2017-04-10","close":3520.0},{"date":"2017-04-11","close":3620.0},{"date":"2017-04-12","close":3605.0},{"date":"2017-04-13","close":3785.0},{"date":"2017-04-14","close":3685.0},{"date":"2017-04-17","close":3755.0},{"date":"2017-04-18","close":3815.0},{"date":"2017-04-19","close":3900.0},{"date":"2017-04-20","close":3865.0},{"date":"2017-04-21","close":3875.0},{"date":"2017-04-24","close":3735.0},{"date":"2017-04-25","close":4060.0},{"date":"2017-04-26","close":4030.0},{"date":"2017-04-27","close":4180.0},{"date":"2017-04-28","close":4360.0},{"date":"2017-05-02","close":4570.0},{"date":"2017-05-04","close":4520.0},{"date":"2017-05-08","close":4770.0},{"date":"2017-05-10","close":3890.0},{"date":"2017-05-11","close":3875.0},{"date":"2017-05-12","close":3850.0},{"date":"2017-05-15","close":3815.0},{"date":"2017-05-16","close":3600.0},{"date":"2017-05-17","close":3665.0},{"date":"2017-05-18","close":3730.0},{"date":"2017-05-19","close":3940.0},{"date":"2017-05-22","close":3930.0},{"date":"2017-05-23","close":3935.0},{"date":"2017-05-24","close":3900.0},{"date":"2017-05-25","close":3840.0},{"date":"2017-05-26","close":3810.0},{"date":"2017-05-29","close":3830.0},{"date":"2017-05-30","close":3825.0},{"date":"2017-05-31","close":3835.0},{"date":"2017-06-01","close":3840.0},{"date":"2017-06-02","close":3895.0},{"date":"2017-06-05","close":3950.0},{"date":"2017-06-07","close":3875.0},{"date":"2017-06-08","close":3820.0},{"date":"2017-06-09","close":3875.0},{"date":"2017-06-12","close":3880.0},{"date":"2017-06-13","close":3895.0},{"date":"2017-06-14","close":3900.0},{"date":"2017-06-15","close":3900.0},{"date":"2017-06-16","close":4000.0},{"date":"2017-06-19","close":4230.0},{"date":"2017-06-20","close":4285.0},{"date":"2017-06-21","close":4105.0},{"date":"2017-06-22","close":4040.0},{"date":"2017-06-23","close":4290.0},{"date":"2017-06-26","close":4190.0},{"date":"2017-06-27","close":4290.0},{"date":"2017-06-28","close":4445.0},{"date":"2017-06-29","close":4725.0},{"date":"2017-06-30","close":4550.0},{"date":"2017-07-03","close":4430.0},{"date":"2017-07-04","close":4390.0},{"date":"2017-07-05","close":4495.0},{"date":"2017-07-06","close":4445.0},{"date":"2017-07-07","close":4520.0},{"date":"2017-07-10","close":5240.0},{"date":"2017-07-11","close":5300.0},{"date":"2017-07-12","close":5420.0},{"date":"2017-07-13","close":5550.0},{"date":"2017-07-14","close":5470.0},{"date":"2017-07-17","close":5210.0},{"date":"2017-07-18","close":5240.0},{"date":"2017-07-19","close":5050.0},{"date":"2017-07-20","close":5070.0},{"date":"2017-07-21","close":5110.0},{"date":"2017-07-24","close":5100.0},{"date":"2017-07-25","close":4870.0},{"date":"2017-07-26","close":4925.0},{"date":"2017-07-27","close":4835.0},{"date":"2017-07-28","close":4625.0},{"date":"2017-07-31","close":4800.0},{"date":"2017-08-01","close":4770.0},{"date":"2017-08-02","close":4765.0},{"date":"2017-08-03","close":4720.0},{"date":"2017-08-04","close":4710.0},{"date":"2017-08-07","close":4935.0},{"date":"2017-08-08","close":4950.0},{"date":"2017-08-09","close":4945.0},{"date":"2017-08-10","close":4970.0},{"date":"2017-08-11","close":4870.0},{"date":"2017-08-14","close":4905.0},{"date":"2017-08-16","close":4930.0},{"date":"2017-08-17","close":5070.0},{"date":"2017-08-18","close":5140.0},{"date":"2017-08-21","close":5210.0},{"date":"2017-08-22","close":5280.0},{"date":"2017-08-23","close":5290.0},{"date":"2017-08-24","close":5180.0},{"date":"2017-08-25","close":5270.0},{"date":"2017-08-28","close":5240.0},{"date":"2017-08-29","close":5250.0},{"date":"2017-08-30","close":5250.0},{"date":"2017-08-31","close":5480.0},{"date":"2017-09-01","close":5200.0},{"date":"2017-09-04","close":5110.0},{"date":"2017-09-05","close":5060.0},{"date":"2017-09-06","close":5270.0},{"date":"2017-09-07","close":5220.0},{"date":"2017-09-08","close":5150.0},{"date":"2017-09-11","close":5200.0},{"date":"2017-09-12","close":5130.0},{"date":"2017-09-13","close":5130.0},{"date":"2017-09-14","close":5180.0},{"date":"2017-09-15","close":5230.0},{"date":"2017-09-18","close":5160.0},{"date":"2017-09-19","close":5080.0},{"date":"2017-09-20","close":4815.0},{"date":"2017-09-21","close":4795.0},{"date":"2017-09-22","close":4700.0},{"date":"2017-09-25","close":4575.0},{"date":"2017-09-26","close":4655.0},{"date":"2017-09-27","close":4750.0},{"date":"2017-09-28","close":4850.0},{"date":"2017-09-29","close":4950.0},{"date":"2017-10-10","close":4870.0},{"date":"2017-10-11","close":4655.0},{"date":"2017-10-12","close":4895.0},{"date":"2017-10-13","close":4740.0},{"date":"2017-10-16","close":4680.0},{"date":"2017-10-17","close":4715.0},{"date":"2017-10-18","close":4640.0},{"date":"2017-10-19","close":4645.0},{"date":"2017-10-20","close":4670.0},{"date":"2017-10-23","close":4775.0},{"date":"2017-10-24","close":4850.0},{"date":"2017-10-25","close":4880.0},{"date":"2017-10-26","close":4860.0},{"date":"2017-10-27","close":4930.0},{"date":"2017-10-30","close":4900.0},{"date":"2017-10-31","close":4780.0},{"date":"2017-11-01","close":4835.0},{"date":"2017-11-02","close":4770.0},{"date":"2017-11-03","close":4725.0},{"date":"2017-11-06","close":4710.0},{"date":"2017-11-07","close":4820.0},{"date":"2017-11-08","close":4800.0},{"date":"2017-11-09","close":4740.0},{"date":"2017-11-10","close":4740.0},{"date":"2017-11-13","close":4765.0},{"date":"2017-11-14","close":4740.0},{"date":"2017-11-15","close":4365.0},{"date":"2017-11-16","close":4485.0},{"date":"2017-11-17","close":4505.0},{"date":"2017-11-20","close":4690.0},{"date":"2017-11-21","close":4455.0},{"date":"2017-11-22","close":4435.0},{"date":"2017-11-23","close":4440.0},{"date":"2017-11-24","close":4425.0},{"date":"2017-11-27","close":4395.0},{"date":"2017-11-28","close":4385.0},{"date":"2017-11-29","close":4390.0},{"date":"2017-11-30","close":4380.0},{"date":"2017-12-01","close":4385.0},{"date":"2017-12-04","close":4420.0},{"date":"2017-12-05","close":4560.0},{"date":"2017-12-06","close":4335.0},{"date":"2017-12-07","close":4060.0},{"date":"2017-12-08","close":4140.0},{"date":"2017-12-11","close":4310.0},{"date":"2017-12-12","close":4460.0},{"date":"2017-12-13","close":4510.0},{"date":"2017-12-14","close":4515.0},{"date":"2017-12-15","close":4305.0},{"date":"2017-12-18","close":4125.0},{"date":"2017-12-19","close":4050.0},{"date":"2017-12-20","close":4055.0},{"date":"2017-12-21","close":3830.0},{"date":"2017-12-22","close":3865.0},{"date":"2017-12-26","close":3880.0},{"date":"2017-12-27","close":3975.0},{"date":"2017-12-28","close":4000.0},{"date":"2018-01-02","close":4010.0},{"date":"2018-01-03","close":3890.0},{"date":"2018-01-04","close":3870.0},{"date":"2018-01-05","close":3915.0},{"date":"2018-01-08","close":3875.0},{"date":"2018-01-09","close":3960.0},{"date":"2018-01-10","close":3960.0},{"date":"2018-01-11","close":4005.0},{"date":"2018-01-12","close":3990.0},{"date":"2018-01-15","close":3980.0},{"date":"2018-01-16","close":3965.0},{"date":"2018-01-17","close":3990.0},{"date":"2018-01-18","close":4110.0},{"date":"2018-01-19","close":4200.0},{"date":"2018-01-22","close":4235.0},{"date":"2018-01-23","close":4250.0},{"date":"2018-01-24","close":4170.0},{"date":"2018-01-25","close":4155.0},{"date":"2018-01-26","close":4215.0},{"date":"2018-01-29","close":4135.0},{"date":"2018-01-30","close":4145.0},{"date":"2018-01-31","close":4000.0},{"date":"2018-02-01","close":4025.0},{"date":"2018-02-02","close":3945.0},{"date":"2018-02-05","close":3845.0},{"date":"2018-02-06","close":3660.0},{"date":"2018-02-07","close":3595.0},{"date":"2018-02-08","close":3625.0},{"date":"2018-02-09","close":3550.0},{"date":"2018-02-12","close":3570.0},{"date":"2018-02-13","close":3495.0},{"date":"2018-02-14","close":3490.0},{"date":"2018-02-19","close":3600.0},{"date":"2018-02-20","close":3765.0},{"date":"2018-02-21","close":3950.0},{"date":"2018-02-22","close":3965.0},{"date":"2018-02-23","close":3875.0},{"date":"2018-02-26","close":4445.0},{"date":"2018-02-27","close":4300.0},{"date":"2018-02-28","close":4600.0},{"date":"2018-03-02","close":4805.0},{"date":"2018-03-05","close":4385.0},{"date":"2018-03-06","close":3130.0},{"date":"2018-03-07","close":3255.0},{"date":"2018-03-08","close":3135.0},{"date":"2018-03-09","close":3050.0},{"date":"2018-03-12","close":3090.0},{"date":"2018-03-13","close":3025.0},{"date":"2018-03-14","close":2920.0},{"date":"2018-03-15","close":3000.0},{"date":"2018-03-16","close":3055.0},{"date":"2018-03-19","close":2955.0},{"date":"2018-03-20","close":2970.0},{"date":"2018-03-21","close":3015.0},{"date":"2018-03-22","close":2950.0},{"date":"2018-03-23","close":2930.0},{"date":"2018-03-26","close":2820.0},{"date":"2018-03-27","close":2880.0},{"date":"2018-03-28","close":2790.0},{"date":"2018-03-29","close":2690.0},{"date":"2018-03-30","close":2745.0},{"date":"2018-04-02","close":2750.0},{"date":"2018-04-03","close":2710.0},{"date":"2018-04-04","close":2600.0},{"date":"2018-04-05","close":2780.0},{"date":"2018-04-06","close":2700.0},{"date":"2018-04-09","close":2685.0},{"date":"2018-04-10","close":2660.0},{"date":"2018-04-11","close":2655.0},{"date":"2018-04-12","close":2720.0},{"date":"2018-04-13","close":2790.0},{"date":"2018-04-16","close":2825.0},{"date":"2018-04-17","close":2790.0},{"date":"2018-04-18","close":2835.0},{"date":"2018-04-19","close":2865.0},{"date":"2018-04-20","close":2880.0},{"date":"2018-04-23","close":2960.0},{"date":"2018-04-24","close":2910.0},{"date":"2018-04-25","close":2850.0},{"date":"2018-04-26","close":2865.0},{"date":"2018-04-27","close":2845.0},{"date":"2018-04-30","close":2805.0},{"date":"2018-05-02","close":2955.0},{"date":"2018-05-03","close":3065.0},{"date":"2018-05-04","close":3075.0},{"date":"2018-05-08","close":2910.0},{"date":"2018-05-09","close":2945.0},{"date":"2018-05-10","close":2985.0},{"date":"2018-05-11","close":3010.0},{"date":"2018-05-14","close":3085.0},{"date":"2018-05-15","close":3055.0},{"date":"2018-05-16","close":2910.0},{"date":"2018-05-17","close":3005.0},{"date":"2018-05-18","close":3085.0},{"date":"2018-05-21","close":3120.0},{"date":"2018-05-23","close":3025.0},{"date":"2018-05-24","close":3055.0},{"date":"2018-05-25","close":2925.0},{"date":"2018-05-28","close":3080.0},{"date":"2018-05-29","close":3020.0},{"date":"2018-05-30","close":2915.0},{"date":"2018-05-31","close":2965.0},{"date":"2018-06-01","close":2930.0},{"date":"2018-06-04","close":3020.0},{"date":"2018-06-05","close":2990.0},{"date":"2018-06-07","close":2985.0},{"date":"2018-06-08","close":2950.0},{"date":"2018-06-11","close":2930.0},{"date":"2018-06-12","close":2895.0},{"date":"2018-06-14","close":2830.0},{"date":"2018-06-15","close":2845.0},{"date":"2018-06-18","close":2730.0},{"date":"2018-06-19","close":2670.0},{"date":"2018-06-20","close":2685.0},{"date":"2018-06-21","close":2625.0},{"date":"2018-06-22","close":2725.0},{"date":"2018-06-25","close":2835.0},{"date":"2018-06-26","close":2850.0},{"date":"2018-06-27","close":2715.0},{"date":"2018-06-28","close":2670.0},{"date":"2018-06-29","close":2630.0},{"date":"2018-07-02","close":2445.0},{"date":"2018-07-03","close":2435.0},{"date":"2018-07-04","close":2440.0},{"date":"2018-07-05","close":2405.0},{"date":"2018-07-06","close":2540.0},{"date":"2018-07-09","close":2505.0},{"date":"2018-07-10","close":2570.0},{"date":"2018-07-11","close":2670.0},{"date":"2018-07-12","close":2685.0},{"date":"2018-07-13","close":2710.0},{"date":"2018-07-16","close":2690.0},{"date":"2018-07-17","close":2690.0},{"date":"2018-07-18","close":2615.0},{"date":"2018-07-19","close":2520.0},{"date":"2018-07-20","close":2520.0},{"date":"2018-07-23","close":2410.0},{"date":"2018-07-24","close":2465.0},{"date":"2018-07-25","close":2430.0},{"date":"2018-07-26","close":2480.0},{"date":"2018-07-27","close":2515.0},{"date":"2018-07-30","close":2520.0},{"date":"2018-07-31","close":2500.0},{"date":"2018-08-01","close":2500.0},{"date":"2018-08-02","close":2465.0},{"date":"2018-08-03","close":2495.0},{"date":"2018-08-06","close":2495.0},{"date":"2018-08-07","close":2480.0},{"date":"2018-08-08","close":2460.0},{"date":"2018-08-09","close":2470.0},{"date":"2018-08-10","close":2465.0},{"date":"2018-08-13","close":2375.0},{"date":"2018-08-14","close":2450.0},{"date":"2018-08-16","close":2435.0},{"date":"2018-08-17","close":2460.0},{"date":"2018-08-20","close":2550.0},{"date":"2018-08-21","close":2535.0},{"date":"2018-08-22","close":2510.0},{"date":"2018-08-23","close":2485.0},{"date":"2018-08-24","close":2485.0},{"date":"2018-08-27","close":2465.0},{"date":"2018-08-28","close":2465.0},{"date":"2018-08-29","close":2480.0},{"date":"2018-08-30","close":2490.0},{"date":"2018-08-31","close":2305.0},{"date":"2018-09-03","close":2260.0},{"date":"2018-09-04","close":2190.0},{"date":"2018-09-05","close":2205.0},{"date":"2018-09-06","close":2135.0},{"date":"2018-09-07","close":2165.0},{"date":"2018-09-10","close":2160.0},{"date":"2018-09-11","close":2175.0},{"date":"2018-09-12","close":2200.0},{"date":"2018-09-13","close":2205.0},{"date":"2018-09-14","close":2195.0},{"date":"2018-09-17","close":2190.0},{"date":"2018-09-18","close":2165.0},{"date":"2018-09-19","close":2125.0},{"date":"2018-09-20","close":2090.0},{"date":"2018-09-21","close":2145.0},{"date":"2018-09-27","close":2150.0},{"date":"2018-09-28","close":2125.0},{"date":"2018-10-01","close":2100.0},{"date":"2018-10-02","close":2095.0},{"date":"2018-10-04","close":2005.0},{"date":"2018-10-05","close":1955.0},{"date":"2018-10-08","close":1955.0},{"date":"2018-10-10","close":1890.0},{"date":"2018-10-11","close":1715.0},{"date":"2018-10-12","close":1740.0},{"date":"2018-10-15","close":1750.0},{"date":"2018-10-16","close":1830.0},{"date":"2018-10-17","close":1850.0},{"date":"2018-10-18","close":2035.0},{"date":"2018-10-19","close":1910.0},{"date":"2018-10-22","close":1910.0},{"date":"2018-10-23","close":1940.0},{"date":"2018-10-24","close":1880.0},{"date":"2018-10-25","close":1720.0},{"date":"2018-10-26","close":1630.0},{"date":"2018-10-29","close":1480.0},{"date":"2018-10-30","close":1480.0},{"date":"2018-10-31","close":1550.0},{"date":"2018-11-01","close":1595.0},{"date":"2018-11-02","close":1660.0},{"date":"2018-11-05","close":1625.0},{"date":"2018-11-06","close":1700.0},{"date":"2018-11-07","close":1635.0},{"date":"2018-11-08","close":1655.0},{"date":"2018-11-09","close":1640.0},{"date":"2018-11-12","close":1620.0},{"date":"2018-11-13","close":1585.0},{"date":"2018-11-14","close":1630.0},{"date":"2018-11-15","close":1630.0},{"date":"2018-11-16","close":1675.0},{"date":"2018-11-19","close":1730.0},{"date":"2018-11-20","close":1735.0},{"date":"2018-11-21","close":1725.0},{"date":"2018-11-22","close":1690.0},{"date":"2018-11-23","close":1680.0},{"date":"2018-11-26","close":1685.0},{"date":"2018-11-27","close":1760.0},{"date":"2018-11-28","close":1735.0},{"date":"2018-11-29","close":1705.0},{"date":"2018-11-30","close":1685.0},{"date":"2018-12-03","close":1735.0},{"date":"2018-12-04","close":1715.0},{"date":"2018-12-05","close":1700.0},{"date":"2018-12-06","close":2210.0},{"date":"2018-12-07","close":2220.0},{"date":"2018-12-10","close":2315.0},{"date":"2018-12-11","close":2135.0},{"date":"2018-12-12","close":2050.0},{"date":"2018-12-13","close":2135.0},{"date":"2018-12-14","close":2630.0},{"date":"2018-12-17","close":2800.0},{"date":"2018-12-18","close":2675.0},{"date":"2018-12-19","close":2860.0},{"date":"2018-12-20","close":2855.0},{"date":"2018-12-21","close":2940.0},{"date":"2018-12-24","close":2625.0},{"date":"2018-12-26","close":2620.0},{"date":"2018-12-27","close":2960.0},{"date":"2018-12-28","close":2895.0},{"date":"2019-01-02","close":2900.0},{"date":"2019-01-03","close":2935.0},{"date":"2019-01-04","close":3000.0},{"date":"2019-01-07","close":2840.0},{"date":"2019-01-08","close":2705.0},{"date":"2019-01-09","close":2740.0},{"date":"2019-01-10","close":2555.0},{"date":"2019-01-11","close":2550.0},{"date":"2019-01-14","close":2555.0},{"date":"2019-01-15","close":2565.0},{"date":"2019-01-16","close":2590.0},{"date":"2019-01-17","close":2535.0},{"date":"2019-01-18","close":2485.0},{"date":"2019-01-21","close":2525.0},{"date":"2019-01-22","close":2465.0},{"date":"2019-01-23","close":2475.0},{"date":"2019-01-24","close":2455.0},{"date":"2019-01-25","close":2550.0},{"date":"2019-01-28","close":2510.0},{"date":"2019-01-29","close":2530.0},{"date":"2019-01-30","close":2710.0},{"date":"2019-01-31","close":2600.0},{"date":"2019-02-01","close":2450.0},{"date":"2019-02-07","close":2445.0},{"date":"2019-02-08","close":2605.0},{"date":"2019-02-11","close":2635.0},{"date":"2019-02-12","close":2670.0},{"date":"2019-02-13","close":2805.0},{"date":"2019-02-14","close":2795.0},{"date":"2019-02-15","close":2865.0},{"date":"2019-02-18","close":2890.0},{"date":"2019-02-19","close":2780.0},{"date":"2019-02-20","close":2670.0},{"date":"2019-02-21","close":2730.0},{"date":"2019-02-22","close":2585.0},{"date":"2019-02-25","close":2575.0},{"date":"2019-02-26","close":2540.0},{"date":"2019-02-27","close":2580.0},{"date":"2019-02-28","close":2405.0},{"date":"2019-03-04","close":2505.0},{"date":"2019-03-05","close":2580.0},{"date":"2019-03-06","close":2555.0},{"date":"2019-03-07","close":2525.0},{"date":"2019-03-08","close":2530.0},{"date":"2019-03-11","close":2390.0},{"date":"2019-03-12","close":2440.0},{"date":"2019-03-13","close":2410.0},{"date":"2019-03-14","close":2545.0},{"date":"2019-03-15","close":2480.0},{"date":"2019-03-18","close":2495.0},{"date":"2019-03-19","close":2525.0},{"date":"2019-03-20","close":2530.0},{"date":"2019-03-21","close":2450.0},{"date":"2019-03-22","close":2365.0},{"date":"2019-03-25","close":2335.0},{"date":"2019-03-26","close":2350.0},{"date":"2019-03-27","close":2270.0},{"date":"2019-03-28","close":2160.0},{"date":"2019-03-29","close":2195.0},{"date":"2019-04-01","close":2265.0},{"date":"2019-04-02","close":2310.0},{"date":"2019-04-03","close":2350.0},{"date":"2019-04-04","close":2340.0},{"date":"2019-04-05","close":2355.0},{"date":"2019-04-08","close":2365.0},{"date":"2019-04-09","close":2365.0},{"date":"2019-04-10","close":2390.0},{"date":"2019-04-11","close":2415.0},{"date":"2019-04-12","close":2410.0},{"date":"2019-04-15","close":2420.0},{"date":"2019-04-16","close":2395.0},{"date":"2019-04-17","close":2390.0},{"date":"2019-04-18","close":2375.0},{"date":"2019-04-19","close":2515.0},{"date":"2019-04-22","close":2540.0},{"date":"2019-04-23","close":2365.0},{"date":"2019-04-24","close":2355.0},{"date":"2019-04-25","close":2270.0},{"date":"2019-04-26","close":2240.0},{"date":"2019-04-29","close":2230.0},{"date":"2019-04-30","close":2255.0},{"date":"2019-05-02","close":2290.0},{"date":"2019-05-03","close":2270.0},{"date":"2019-05-07","close":2215.0},{"date":"2019-05-08","close":2185.0},{"date":"2019-05-09","close":2020.0},{"date":"2019-05-10","close":2030.0},{"date":"2019-05-13","close":2015.0},{"date":"2019-05-14","close":2040.0},{"date":"2019-05-15","close":2160.0},{"date":"2019-05-16","close":2175.0},{"date":"2019-05-17","close":2125.0},{"date":"2019-05-20","close":2310.0},{"date":"2019-05-21","close":2250.0},{"date":"2019-05-22","close":2075.0},{"date":"2019-05-23","close":2025.0},{"date":"2019-05-24","close":2000.0},{"date":"2019-05-27","close":1980.0},{"date":"2019-05-28","close":2000.0},{"date":"2019-05-29","close":1995.0},{"date":"2019-05-30","close":1980.0},{"date":"2019-05-31","close":1970.0},{"date":"2019-06-03","close":1985.0},{"date":"2019-06-04","close":2005.0},{"date":"2019-06-05","close":2005.0},{"date":"2019-06-07","close":2025.0},{"date":"2019-06-10","close":2040.0},{"date":"2019-06-11","close":2075.0},{"date":"2019-06-12","close":2275.0},{"date":"2019-06-13","close":2215.0},{"date":"2019-06-14","close":2375.0},{"date":"2019-06-17","close":2320.0},{"date":"2019-06-18","close":2225.0},{"date":"2019-06-19","close":2225.0},{"date":"2019-06-20","close":2255.0},{"date":"2019-06-21","close":2215.0},{"date":"2019-06-24","close":2230.0},{"date":"2019-06-25","close":2285.0},{"date":"2019-06-26","close":2245.0},{"date":"2019-06-27","close":2200.0},{"date":"2019-06-28","close":2310.0},{"date":"2019-07-01","close":2300.0},{"date":"2019-07-02","close":2265.0},{"date":"2019-07-03","close":2315.0},{"date":"2019-07-04","close":2230.0},{"date":"2019-07-05","close":2250.0},{"date":"2019-07-08","close":2040.0},{"date":"2019-07-09","close":1995.0},{"date":"2019-07-10","close":2040.0},{"date":"2019-07-11","close":2065.0},{"date":"2019-07-12","close":2105.0},{"date":"2019-07-15","close":2050.0},{"date":"2019-07-16","close":2050.0},{"date":"2019-07-17","close":2005.0},{"date":"2019-07-18","close":2020.0},{"date":"2019-07-19","close":2055.0},{"date":"2019-07-22","close":2080.0},{"date":"2019-07-23","close":2045.0},{"date":"2019-07-24","close":2050.0},{"date":"2019-07-25","close":2025.0},{"date":"2019-07-26","close":1970.0},{"date":"2019-07-29","close":1765.0},{"date":"2019-07-30","close":1800.0},{"date":"2019-07-31","close":1860.0},{"date":"2019-08-01","close":1815.0},{"date":"2019-08-02","close":1835.0},{"date":"2019-08-05","close":1660.0},{"date":"2019-08-06","close":1625.0},{"date":"2019-08-07","close":1655.0},{"date":"2019-08-08","close":1735.0},{"date":"2019-08-09","close":1765.0},{"date":"2019-08-12","close":1790.0},{"date":"2019-08-13","close":1790.0},{"date":"2019-08-14","close":1845.0},{"date":"2019-08-16","close":1795.0},{"date":"2019-08-19","close":1830.0},{"date":"2019-08-20","close":1830.0},{"date":"2019-08-21","close":1890.0},{"date":"2019-08-22","close":1865.0},{"date":"2019-08-23","close":1865.0},{"date":"2019-08-26","close":1760.0},{"date":"2019-08-27","close":1795.0},{"date":"2019-08-28","close":1850.0},{"date":"2019-08-29","close":1850.0},{"date":"2019-08-30","close":1870.0},{"date":"2019-09-02","close":1880.0},{"date":"2019-09-03","close":2000.0},{"date":"2019-09-04","close":2025.0},{"date":"2019-09-05","close":2065.0},{"date":"2019-09-06","close":2000.0},{"date":"2019-09-09","close":1900.0},{"date":"2019-09-10","close":1965.0},{"date":"2019-09-11","close":1975.0},{"date":"2019-09-16","close":2025.0},{"date":"2019-09-17","close":2055.0},{"date":"2019-09-18","close":2025.0},{"date":"2019-09-19","close":2035.0},{"date":"2019-09-20","close":2045.0},{"date":"2019-09-23","close":2080.0},{"date":"2019-09-24","close":2080.0},{"date":"2019-09-25","close":2030.0},{"date":"2019-09-26","close":2025.0},{"date":"2019-09-27","close":2075.0},{"date":"2019-09-30","close":2020.0},{"date":"2019-10-01","close":2015.0},{"date":"2019-10-02","close":2005.0},{"date":"2019-10-04","close":1985.0},{"date":"2019-10-07","close":1995.0},{"date":"2019-10-08","close":1970.0},{"date":"2019-10-10","close":1985.0},{"date":"2019-10-11","close":1965.0},{"date":"2019-10-14","close":2045.0},{"date":"2019-10-15","close":2055.0},{"date":"2019-10-16","close":2025.0},{"date":"2019-10-17","close":2025.0},{"date":"2019-10-18","close":2035.0},{"date":"2019-10-21","close":2000.0},{"date":"2019-10-22","close":1995.0},{"date":"2019-10-23","close":1940.0},{"date":"2019-10-24","close":1920.0},{"date":"2019-10-25","close":1905.0},{"date":"2019-10-28","close":1890.0},{"date":"2019-10-29","close":1895.0},{"date":"2019-10-30","close":1890.0},{"date":"2019-10-31","close":1865.0},{"date":"2019-11-01","close":1870.0},{"date":"2019-11-04","close":1865.0},{"date":"2019-11-05","close":1900.0},{"date":"2019-11-06","close":1900.0},{"date":"2019-11-07","close":1885.0},{"date":"2019-11-08","close":1885.0},{"date":"2019-11-11","close":1960.0},{"date":"2019-11-12","close":1940.0},{"date":"2019-11-13","close":1930.0},{"date":"2019-11-14","close":1910.0},{"date":"2019-11-15","close":1915.0},{"date":"2019-11-18","close":1925.0},{"date":"2019-11-19","close":1960.0},{"date":"2019-11-20","close":1895.0},{"date":"2019-11-21","close":1790.0},{"date":"2019-11-22","close":1765.0},{"date":"2019-11-25","close":1830.0},{"date":"2019-11-26","close":1850.0},{"date":"2019-11-27","close":1815.0},{"date":"2019-11-28","close":1780.0},{"date":"2019-11-29","close":1780.0},{"date":"2019-12-02","close":1785.0},{"date":"2019-12-03","close":1750.0},{"date":"2019-12-04","close":1700.0},{"date":"2019-12-05","close":1625.0},{"date":"2019-12-06","close":1655.0},{"date":"2019-12-09","close":1665.0},{"date":"2019-12-10","close":1650.0},{"date":"2019-12-11","close":1615.0},{"date":"2019-12-12","close":1625.0},{"date":"2019-12-13","close":1645.0},{"date":"2019-12-16","close":1650.0},{"date":"2019-12-17","close":1650.0},{"date":"2019-12-18","close":1650.0},{"date":"2019-12-19","close":1695.0},{"date":"2019-12-20","close":1680.0},{"date":"2019-12-23","close":1740.0},{"date":"2019-12-24","close":1675.0},{"date":"2019-12-26","close":1690.0},{"date":"2019-12-27","close":1715.0},{"date":"2019-12-30","close":1725.0},{"date":"2020-01-02","close":1740.0},{"date":"2020-01-03","close":1720.0},{"date":"2020-01-06","close":1665.0},{"date":"2020-01-07","close":1685.0},{"date":"2020-01-08","close":1605.0},{"date":"2020-01-09","close":1660.0},{"date":"2020-01-10","close":1690.0},{"date":"2020-01-13","close":1730.0},{"date":"2020-01-14","close":1720.0},{"date":"2020-01-15","close":1750.0},{"date":"2020-01-16","close":1785.0},{"date":"2020-01-17","close":1770.0},{"date":"2020-01-20","close":1745.0},{"date":"2020-01-21","close":1695.0},{"date":"2020-01-22","close":1720.0},{"date":"2020-01-23","close":1715.0},{"date":"2020-01-28","close":1640.0},{"date":"2020-01-29","close":1700.0},{"date":"2020-01-30","close":1635.0},{"date":"2020-01-31","close":1610.0},{"date":"2020-02-03","close":1640.0},{"date":"2020-02-04","close":1650.0},{"date":"2020-02-05","close":1655.0},{"date":"2020-02-06","close":1665.0},{"date":"2020-02-07","close":1670.0},{"date":"2020-02-10","close":1685.0},{"date":"2020-02-11","close":1680.0},{"date":"2020-02-12","close":1675.0},{"date":"2020-02-13","close":1670.0},{"date":"2020-02-14","close":1660.0},{"date":"2020-02-17","close":1670.0},{"date":"2020-02-18","close":1655.0},{"date":"2020-02-19","close":1650.0},{"date":"2020-02-20","close":1630.0},{"date":"2020-02-21","close":1600.0},{"date":"2020-02-24","close":1540.0},{"date":"2020-02-25","close":1550.0},{"date":"2020-02-26","close":1515.0},{"date":"2020-02-27","close":1480.0},{"date":"2020-02-28","close":1390.0},{"date":"2020-03-02","close":1395.0},{"date":"2020-03-03","close":1420.0},{"date":"2020-03-04","close":1460.0},{"date":"2020-03-05","close":1480.0},{"date":"2020-03-06","close":1440.0},{"date":"2020-03-09","close":1355.0},{"date":"2020-03-10","close":1325.0},{"date":"2020-03-11","close":1240.0},{"date":"2020-03-12","close":1095.0},{"date":"2020-03-13","close":964.0},{"date":"2020-03-16","close":921.0},{"date":"2020-03-17","close":894.0},{"date":"2020-03-18","close":820.0},{"date":"2020-03-19","close":681.0},{"date":"2020-03-20","close":694.0},{"date":"2020-03-23","close":663.0},{"date":"2020-03-24","close":710.0},{"date":"2020-03-25","close":776.0},{"date":"2020-03-26","close":828.0},{"date":"2020-03-27","close":847.0},{"date":"2020-03-30","close":871.0},{"date":"2020-03-31","close":929.0},{"date":"2020-04-01","close":935.0},{"date":"2020-04-02","close":953.0},{"date":"2020-04-03","close":970.0},{"date":"2020-04-06","close":1050.0},{"date":"2020-04-07","close":1085.0},{"date":"2020-04-08","close":1075.0},{"date":"2020-04-09","close":1105.0},{"date":"2020-04-10","close":1120.0},{"date":"2020-04-13","close":1115.0},{"date":"2020-04-14","close":1125.0},{"date":"2020-04-16","close":1135.0},{"date":"2020-04-17","close":1195.0},{"date":"2020-04-20","close":1240.0},{"date":"2020-04-21","close":1190.0},{"date":"2020-04-22","close":1175.0},{"date":"2020-04-23","close":1210.0},{"date":"2020-04-24","close":1165.0},{"date":"2020-04-27","close":1185.0},{"date":"2020-04-28","close":1200.0},{"date":"2020-04-29","close":1200.0},{"date":"2020-05-04","close":1255.0},{"date":"2020-05-06","close":1270.0},{"date":"2020-05-07","close":1265.0},{"date":"2020-05-08","close":1265.0},{"date":"2020-05-11","close":1260.0},{"date":"2020-05-12","close":1360.0},{"date":"2020-05-13","close":1350.0},{"date":"2020-05-14","close":1330.0},{"date":"2020-05-15","close":1285.0},{"date":"2020-05-18","close":1265.0},{"date":"2020-05-19","close":1275.0},{"date":"2020-05-20","close":1305.0},{"date":"2020-05-21","close":1295.0},{"date":"2020-05-22","close":1280.0},{"date":"2020-05-25","close":1285.0},{"date":"2020-05-26","close":1300.0},{"date":"2020-05-27","close":1340.0},{"date":"2020-05-28","close":1290.0},{"date":"2020-05-29","close":1310.0},{"date":"2020-06-01","close":1320.0},{"date":"2020-06-02","close":1310.0},{"date":"2020-06-03","close":1340.0},{"date":"2020-06-04","close":1340.0},{"date":"2020-06-05","close":1360.0},{"date":"2020-06-08","close":1365.0},{"date":"2020-06-09","close":1460.0},{"date":"2020-06-10","close":1425.0},{"date":"2020-06-11","close":1375.0},{"date":"2020-06-12","close":1305.0},{"date":"2020-06-15","close":1125.0},{"date":"2020-06-16","close":1195.0},{"date":"2020-06-17","close":1195.0},{"date":"2020-06-18","close":1215.0},{"date":"2020-06-19","close":1235.0},{"date":"2020-06-22","close":1235.0},{"date":"2020-06-23","close":1215.0},{"date":"2020-06-24","close":1220.0},{"date":"2020-06-25","close":1190.0},{"date":"2020-06-26","close":1160.0},{"date":"2020-06-29","close":1135.0},{"date":"2020-06-30","close":1135.0},{"date":"2020-07-01","close":1145.0},{"date":"2020-07-02","close":1150.0},{"date":"2020-07-03","close":1495.0},{"date":"2020-07-06","close":1560.0},{"date":"2020-07-07","close":1800.0},{"date":"2020-07-08","close":1805.0},{"date":"2020-07-09","close":1730.0},{"date":"2020-07-10","close":1685.0},{"date":"2020-07-13","close":1780.0},{"date":"2020-07-14","close":1745.0},{"date":"2020-07-15","close":1840.0},{"date":"2020-07-16","close":1860.0},{"date":"2020-07-17","close":1865.0},{"date":"2020-07-20","close":1600.0},{"date":"2020-07-21","close":1610.0},{"date":"2020-07-22","close":1630.0},{"date":"2020-07-23","close":1630.0},{"date":"2020-07-24","close":1695.0},{"date":"2020-07-27","close":1760.0},{"date":"2020-07-28","close":1695.0},{"date":"2020-07-29","close":1625.0},{"date":"2020-07-30","close":1625.0},{"date":"2020-07-31","close":1605.0},{"date":"2020-08-03","close":1630.0},{"date":"2020-08-04","close":1650.0},{"date":"2020-08-05","close":1645.0},{"date":"2020-08-06","close":1625.0},{"date":"2020-08-07","close":1620.0},{"date":"2020-08-10","close":1685.0},{"date":"2020-08-11","close":1700.0},{"date":"2020-08-12","close":1685.0},{"date":"2020-08-13","close":1800.0},{"date":"2020-08-14","close":1910.0},{"date":"2020-08-18","close":1740.0},{"date":"2020-08-19","close":1795.0},{"date":"2020-08-20","close":1705.0},{"date":"2020-08-21","close":1785.0},{"date":"2020-08-24","close":1790.0},{"date":"2020-08-25","close":1925.0},{"date":"2020-08-26","close":1915.0},{"date":"2020-08-27","close":1825.0},{"date":"2020-08-28","close":1845.0},{"date":"2020-08-31","close":1880.0},{"date":"2020-09-01","close":2025.0},{"date":"2020-09-02","close":1930.0},{"date":"2020-09-03","close":1960.0},{"date":"2020-09-04","close":1960.0},{"date":"2020-09-07","close":1925.0},{"date":"2020-09-08","close":1915.0},{"date":"2020-09-09","close":1920.0},{"date":"2020-09-10","close":1925.0},{"date":"2020-09-11","close":1980.0},{"date":"2020-09-14","close":2045.0},{"date":"2020-09-15","close":2045.0},{"date":"2020-09-16","close":1995.0},{"date":"2020-09-17","close":1960.0},{"date":"2020-09-18","close":1920.0},{"date":"2020-09-21","close":1810.0},{"date":"2020-09-22","close":1765.0},{"date":"2020-09-23","close":1780.0},{"date":"2020-09-24","close":1745.0},{"date":"2020-09-25","close":1760.0},{"date":"2020-09-28","close":1820.0},{"date":"2020-09-29","close":1835.0},{"date":"2020-10-05","close":1890.0},{"date":"2020-10-06","close":1890.0},{"date":"2020-10-07","close":1930.0},{"date":"2020-10-08","close":1940.0},{"date":"2020-10-12","close":1960.0},{"date":"2020-10-13","close":1960.0},{"date":"2020-10-14","close":2060.0},{"date":"2020-10-15","close":1860.0},{"date":"2020-10-16","close":1820.0},{"date":"2020-10-19","close":1920.0},{"date":"2020-10-20","close":1870.0},{"date":"2020-10-21","close":1925.0},{"date":"2020-10-22","close":1935.0},{"date":"2020-10-23","close":1910.0},{"date":"2020-10-26","close":1785.0},{"date":"2020-10-27","close":1790.0},{"date":"2020-10-28","close":1920.0},{"date":"2020-10-29","close":1915.0},{"date":"2020-10-30","close":1820.0},{"date":"2020-11-02","close":1830.0},{"date":"2020-11-03","close":1920.0},{"date":"2020-11-04","close":1890.0},{"date":"2020-11-05","close":1905.0},{"date":"2020-11-06","close":1980.0},{"date":"2020-11-09","close":1975.0},{"date":"2020-11-10","close":2195.0},{"date":"2020-11-11","close":2270.0},{"date":"2020-11-12","close":2200.0},{"date":"2020-11-13","close":2095.0},{"date":"2020-11-16","close":2140.0},{"date":"2020-11-17","close":2195.0},{"date":"2020-11-18","close":2230.0},{"date":"2020-11-19","close":2220.0},{"date":"2020-11-20","close":2345.0},{"date":"2020-11-23","close":2295.0},{"date":"2020-11-24","close":2210.0},{"date":"2020-11-25","close":2145.0},{"date":"2020-11-26","close":2205.0},{"date":"2020-11-27","close":2205.0},{"date":"2020-11-30","close":2200.0},{"date":"2020-12-01","close":2205.0},{"date":"2020-12-02","close":2175.0},{"date":"2020-12-03","close":2200.0},{"date":"2020-12-04","close":2255.0},{"date":"2020-12-07","close":2270.0},{"date":"2020-12-08","close":2270.0},{"date":"2020-12-09","close":2315.0},{"date":"2020-12-10","close":2305.0},{"date":"2020-12-11","close":2255.0},{"date":"2020-12-14","close":2215.0},{"date":"2020-12-15","close":2190.0},{"date":"2020-12-16","close":2215.0},{"date":"2020-12-17","close":2235.0},{"date":"2020-12-18","close":2225.0},{"date":"2020-12-21","close":2190.0},{"date":"2020-12-22","close":2145.0},{"date":"2020-12-23","close":2095.0},{"date":"2020-12-24","close":2075.0},{"date":"2020-12-28","close":1980.0},{"date":"2020-12-29","close":2075.0},{"date":"2020-12-30","close":2075.0},{"date":"2021-01-04","close":2180.0},{"date":"2021-01-05","close":2170.0},{"date":"2021-01-06","close":2220.0},{"date":"2021-01-07","close":2420.0},{"date":"2021-01-08","close":2335.0},{"date":"2021-01-11","close":2250.0},{"date":"2021-01-12","close":2265.0},{"date":"2021-01-13","close":2715.0},{"date":"2021-01-14","close":2480.0},{"date":"2021-01-15","close":2705.0},{"date":"2021-01-18","close":2625.0},{"date":"2021-01-19","close":2650.0},{"date":"2021-01-20","close":2815.0},{"date":"2021-01-21","close":2870.0},{"date":"2021-01-22","close":2740.0},{"date":"2021-01-25","close":2775.0},{"date":"2021-01-26","close":2755.0},{"date":"2021-01-27","close":2625.0},{"date":"2021-01-28","close":2535.0},{"date":"2021-01-29","close":2470.0},{"date":"2021-02-01","close":2530.0},{"date":"2021-02-02","close":2675.0},{"date":"2021-02-03","close":2675.0},{"date":"2021-02-04","close":2580.0},{"date":"2021-02-05","close":2570.0},{"date":"2021-02-08","close":2480.0},{"date":"2021-02-09","close":2560.0},{"date":"2021-02-10","close":2610.0},{"date":"2021-02-15","close":2610.0},{"date":"2021-02-16","close":2625.0},{"date":"2021-02-17","close":2670.0},{"date":"2021-02-18","close":2595.0},{"date":"2021-02-19","close":2600.0},{"date":"2021-02-22","close":2560.0},{"date":"2021-02-23","close":2530.0},{"date":"2021-02-24","close":2450.0},{"date":"2021-02-25","close":2500.0},{"date":"2021-02-26","close":2440.0},{"date":"2021-03-02","close":2440.0},{"date":"2021-03-03","close":2495.0},{"date":"2021-03-04","close":2540.0},{"date":"2021-03-05","close":2550.0},{"date":"2021-03-08","close":2550.0},{"date":"2021-03-09","close":2505.0},{"date":"2021-03-10","close":2565.0},{"date":"2021-03-11","close":2615.0},{"date":"2021-03-12","close":2700.0},{"date":"2021-03-15","close":2690.0},{"date":"2021-03-16","close":2710.0},{"date":"2021-03-17","close":2725.0},{"date":"2021-03-18","close":2670.0},{"date":"2021-03-19","close":2750.0},{"date":"2021-03-22","close":2740.0},{"date":"2021-03-23","close":2630.0},{"date":"2021-03-24","close":2660.0},{"date":"2021-03-25","close":2630.0},{"date":"2021-03-26","close":2700.0},{"date":"2021-03-29","close":2755.0},{"date":"2021-03-30","close":2840.0},{"date":"2021-03-31","close":3200.0},{"date":"2021-04-01","close":3175.0},{"date":"2021-04-02","close":4125.0},{"date":"2021-04-05","close":4340.0},{"date":"2021-04-06","close":4345.0},{"date":"2021-04-07","close":4370.0},{"date":"2021-04-08","close":4350.0},{"date":"2021-04-09","close":4420.0},{"date":"2021-04-12","close":4485.0},{"date":"2021-04-13","close":4665.0},{"date":"2021-04-14","close":4520.0},{"date":"2021-04-15","close":4160.0},{"date":"2021-04-16","close":4225.0},{"date":"2021-04-19","close":4350.0},{"date":"2021-04-20","close":4255.0},{"date":"2021-04-21","close":4325.0},{"date":"2021-04-22","close":4310.0},{"date":"2021-04-23","close":4170.0},{"date":"2021-04-26","close":3995.0},{"date":"2021-04-27","close":4050.0},{"date":"2021-04-28","close":4130.0},{"date":"2021-04-29","close":3970.0},{"date":"2021-04-30","close":3880.0},{"date":"2021-05-03","close":4000.0},{"date":"2021-05-04","close":3950.0},{"date":"2021-05-06","close":4060.0},{"date":"2021-05-07","close":4135.0},{"date":"2021-05-10","close":4135.0},{"date":"2021-05-11","close":4150.0},{"date":"2021-05-12","close":4175.0},{"date":"2021-05-13","close":4145.0},{"date":"2021-05-14","close":4230.0},{"date":"2021-05-17","close":3950.0},{"date":"2021-05-18","close":4000.0},{"date":"2021-05-20","close":4000.0},{"date":"2021-05-21","close":4155.0},{"date":"2021-05-24","close":3875.0},{"date":"2021-05-25","close":3885.0},{"date":"2021-05-26","close":3870.0},{"date":"2021-05-27","close":3855.0},{"date":"2021-05-28","close":3870.0},{"date":"2021-05-31","close":3860.0},{"date":"2021-06-01","close":3980.0},{"date":"2021-06-02","close":3975.0},{"date":"2021-06-03","close":4160.0},{"date":"2021-06-04","close":4150.0},{"date":"2021-06-07","close":4030.0},{"date":"2021-06-08","close":3885.0},{"date":"2021-06-09","close":3900.0},{"date":"2021-06-10","close":3870.0},{"date":"2021-06-11","close":3785.0},{"date":"2021-06-14","close":3650.0},{"date":"2021-06-15","close":3685.0},{"date":"2021-06-16","close":3725.0},{"date":"2021-06-17","close":3805.0},{"date":"2021-06-18","close":3855.0},{"date":"2021-06-21","close":4050.0},{"date":"2021-06-22","close":3880.0},{"date":"2021-06-23","close":3720.0},{"date":"2021-06-24","close":3815.0},{"date":"2021-06-25","close":3760.0},{"date":"2021-06-28","close":3745.0},{"date":"2021-06-29","close":3715.0},{"date":"2021-06-30","close":3710.0},{"date":"2021-07-01","close":3670.0},{"date":"2021-07-02","close":3720.0},{"date":"2021-07-05","close":3650.0},{"date":"2021-07-06","close":3620.0},{"date":"2021-07-07","close":3490.0},{"date":"2021-07-08","close":3260.0},{"date":"2021-07-09","close":3215.0},{"date":"2021-07-12","close":3350.0},{"date":"2021-07-13","close":3440.0},{"date":"2021-07-14","close":3390.0},{"date":"2021-07-15","close":3400.0},{"date":"2021-07-16","close":3405.0},{"date":"2021-07-19","close":3350.0},{"date":"2021-07-20","close":3240.0},{"date":"2021-07-21","close":3210.0},{"date":"2021-07-22","close":3220.0},{"date":"2021-07-23","close":3215.0},{"date":"2021-07-26","close":3105.0},{"date":"2021-07-27","close":3105.0},{"date":"2021-07-28","close":3070.0},{"date":"2021-07-29","close":3130.0},{"date":"2021-07-30","close":3100.0},{"date":"2021-08-02","close":3110.0},{"date":"2021-08-03","close":2970.0},{"date":"2021-08-04","close":3095.0},{"date":"2021-08-05","close":3080.0},{"date":"2021-08-06","close":3115.0},{"date":"2021-08-09","close":3045.0},{"date":"2021-08-10","close":2905.0},{"date":"2021-08-11","close":2870.0},{"date":"2021-08-12","close":2875.0},{"date":"2021-08-13","close":2790.0},{"date":"2021-08-17","close":2770.0},{"date":"2021-08-18","close":2770.0},{"date":"2021-08-19","close":2590.0},{"date":"2021-08-20","close":2400.0},{"date":"2021-08-23","close":2565.0},{"date":"2021-08-24","close":2680.0},{"date":"2021-08-25","close":2680.0},{"date":"2021-08-26","close":2730.0},{"date":"2021-08-27","close":2730.0},{"date":"2021-08-30","close":2735.0},{"date":"2021-08-31","close":2690.0},{"date":"2021-09-01","close":2680.0},{"date":"2021-09-02","close":2615.0},{"date":"2021-09-03","close":2750.0},{"date":"2021-09-06","close":2725.0},{"date":"2021-09-07","close":2740.0},{"date":"2021-09-08","close":2745.0},{"date":"2021-09-09","close":2685.0},{"date":"2021-09-10","close":2700.0},{"date":"2021-09-13","close":2590.0},{"date":"2021-09-14","close":2610.0},{"date":"2021-09-15","close":2565.0},{"date":"2021-09-16","close":2460.0},{"date":"2021-09-17","close":2460.0},{"date":"2021-09-23","close":2410.0},{"date":"2021-09-24","close":2380.0},{"date":"2021-09-27","close":2425.0},{"date":"2021-09-28","close":2355.0},{"date":"2021-09-29","close":2290.0},{"date":"2021-09-30","close":2330.0},{"date":"2021-10-01","close":2185.0},{"date":"2021-10-05","close":2020.0},{"date":"2021-10-06","close":2005.0},{"date":"2021-10-07","close":2060.0},{"date":"2021-10-08","close":2120.0},{"date":"2021-10-12","close":2155.0},{"date":"2021-10-13","close":2220.0},{"date":"2021-10-14","close":2280.0},{"date":"2021-10-15","close":2285.0},{"date":"2021-10-18","close":2265.0},{"date":"2021-10-19","close":2315.0},{"date":"2021-10-20","close":2340.0},{"date":"2021-10-21","close":2295.0},{"date":"2021-10-22","close":2335.0},{"date":"2021-10-25","close":2315.0},{"date":"2021-10-26","close":2310.0},{"date":"2021-10-27","close":2280.0},{"date":"2021-10-28","close":2235.0},{"date":"2021-10-29","close":2175.0},{"date":"2021-11-01","close":2175.0},{"date":"2021-11-02","close":2235.0},{"date":"2021-11-03","close":2150.0},{"date":"2021-11-04","close":2080.0},{"date":"2021-11-05","close":2125.0},{"date":"2021-11-08","close":2075.0},{"date":"2021-11-09","close":2025.0},{"date":"2021-11-10","close":1970.0},{"date":"2021-11-11","close":1910.0},{"date":"2021-11-12","close":1985.0},{"date":"2021-11-15","close":1990.0},{"date":"2021-11-16","close":1930.0},{"date":"2021-11-17","close":1855.0},{"date":"2021-11-18","close":1810.0},{"date":"2021-11-19","close":1755.0},{"date":"2021-11-22","close":1760.0},{"date":"2021-11-23","close":1785.0},{"date":"2021-11-24","close":1805.0},{"date":"2021-11-25","close":1770.0},{"date":"2021-11-26","close":1735.0},{"date":"2021-11-29","close":1630.0},{"date":"2021-11-30","close":1590.0},{"date":"2021-12-01","close":1680.0},{"date":"2021-12-02","close":1755.0},{"date":"2021-12-03","close":1790.0},{"date":"2021-12-06","close":1785.0},{"date":"2021-12-07","close":1755.0},{"date":"2021-12-08","close":1750.0},{"date":"2021-12-09","close":1750.0},{"date":"2021-12-10","close":1800.0},{"date":"2021-12-13","close":1820.0},{"date":"2021-12-14","close":1810.0},{"date":"2021-12-15","close":1810.0},{"date":"2021-12-16","close":1790.0},{"date":"2021-12-17","close":1810.0},{"date":"2021-12-20","close":1810.0},{"date":"2021-12-21","close":1795.0},{"date":"2021-12-22","close":1800.0},{"date":"2021-12-23","close":1830.0},{"date":"2021-12-24","close":1835.0},{"date":"2021-12-27","close":1830.0},{"date":"2021-12-28","close":1805.0},{"date":"2021-12-29","close":1830.0},{"date":"2021-12-30","close":1830.0},{"date":"2022-01-03","close":1860.0},{"date":"2022-01-04","close":2100.0},{"date":"2022-01-05","close":2220.0},{"date":"2022-01-06","close":2225.0},{"date":"2022-01-07","close":2140.0},{"date":"2022-01-10","close":2045.0},{"date":"2022-01-11","close":2030.0},{"date":"2022-01-12","close":2035.0},{"date":"2022-01-13","close":1990.0},{"date":"2022-01-14","close":1990.0},{"date":"2022-01-17","close":1940.0},{"date":"2022-01-18","close":1850.0},{"date":"2022-01-19","close":1805.0},{"date":"2022-01-20","close":1955.0},{"date":"2022-01-21","close":2050.0},{"date":"2022-01-24","close":2065.0},{"date":"2022-01-25","close":1880.0},{"date":"2022-01-26","close":1860.0},{"date":"2022-01-27","close":1690.0},{"date":"2022-01-28","close":1790.0},{"date":"2022-02-03","close":1895.0},{"date":"2022-02-04","close":1940.0},{"date":"2022-02-07","close":1935.0},{"date":"2022-02-08","close":1905.0},{"date":"2022-02-09","close":1960.0},{"date":"2022-02-10","close":1920.0},{"date":"2022-02-11","close":1845.0},{"date":"2022-02-14","close":1750.0},{"date":"2022-02-15","close":1755.0},{"date":"2022-02-16","close":1830.0},{"date":"2022-02-17","close":1840.0},{"date":"2022-02-18","close":1860.0},{"date":"2022-02-21","close":1870.0},{"date":"2022-02-22","close":1790.0},{"date":"2022-02-23","close":1805.0},{"date":"2022-02-24","close":1685.0},{"date":"2022-02-25","close":1725.0},{"date":"2022-02-28","close":1720.0},{"date":"2022-03-02","close":1790.0},{"date":"2022-03-03","close":1820.0},{"date":"2022-03-04","close":1845.0},{"date":"2022-03-07","close":1775.0},{"date":"2022-03-08","close":1775.0},{"date":"2022-03-10","close":1775.0},{"date":"2022-03-11","close":1840.0},{"date":"2022-03-14","close":1800.0},{"date":"2022-03-15","close":1795.0},{"date":"2022-03-16","close":1910.0},{"date":"2022-03-17","close":1940.0},{"date":"2022-03-18","close":1950.0},{"date":"2022-03-21","close":1995.0},{"date":"2022-03-22","close":1990.0},{"date":"2022-03-23","close":1995.0},{"date":"2022-03-24","close":2005.0},{"date":"2022-03-25","close":2000.0},{"date":"2022-03-28","close":2035.0},{"date":"2022-03-29","close":1990.0},{"date":"2022-03-30","close":2035.0},{"date":"2022-03-31","close":2040.0},{"date":"2022-04-01","close":1995.0},{"date":"2022-04-04","close":2070.0},{"date":"2022-04-05","close":2055.0},{"date":"2022-04-06","close":2055.0},{"date":"2022-04-07","close":2010.0},{"date":"2022-04-08","close":1975.0},{"date":"2022-04-11","close":1950.0},{"date":"2022-04-12","close":1925.0},{"date":"2022-04-13","close":1945.0},{"date":"2022-04-14","close":1970.0},{"date":"2022-04-15","close":1985.0},{"date":"2022-04-18","close":2020.0},{"date":"2022-04-19","close":2060.0},{"date":"2022-04-20","close":2025.0},{"date":"2022-04-21","close":2040.0},{"date":"2022-04-22","close":2010.0},{"date":"2022-04-25","close":1945.0},{"date":"2022-04-26","close":1940.0},{"date":"2022-04-27","close":1905.0},{"date":"2022-04-28","close":1910.0},{"date":"2022-04-29","close":1950.0},{"date":"2022-05-02","close":1925.0},{"date":"2022-05-03","close":1910.0},{"date":"2022-05-04","close":1905.0},{"date":"2022-05-06","close":1855.0},{"date":"2022-05-09","close":1800.0},{"date":"2022-05-10","close":1790.0},{"date":"2022-05-11","close":1795.0},{"date":"2022-05-12","close":1735.0},{"date":"2022-05-13","close":1760.0},{"date":"2022-05-16","close":1760.0},{"date":"2022-05-17","close":1755.0},{"date":"2022-05-18","close":1740.0},{"date":"2022-05-19","close":1695.0},{"date":"2022-05-20","close":1735.0},{"date":"2022-05-23","close":1745.0},{"date":"2022-05-24","close":1725.0},{"date":"2022-05-25","close":1705.0},{"date":"2022-05-26","close":1665.0},{"date":"2022-05-27","close":1680.0},{"date":"2022-05-30","close":1725.0},{"date":"2022-05-31","close":1735.0},{"date":"2022-06-02","close":1770.0},{"date":"2022-06-03","close":1770.0},{"date":"2022-06-07","close":1755.0},{"date":"2022-06-08","close":1720.0},{"date":"2022-06-09","close":1690.0},{"date":"2022-06-10","close":1670.0},{"date":"2022-06-13","close":1565.0},{"date":"2022-06-14","close":1535.0},{"date":"2022-06-15","close":1485.0},{"date":"2022-06-16","close":1490.0},{"date":"2022-06-17","close":1455.0},{"date":"2022-06-20","close":1335.0},{"date":"2022-06-21","close":1355.0},{"date":"2022-06-22","close":1255.0},{"date":"2022-06-23","close":1145.0},{"date":"2022-06-24","close":1240.0},{"date":"2022-06-27","close":1295.0},{"date":"2022-06-28","close":1335.0},{"date":"2022-06-29","close":1345.0},{"date":"2022-06-30","close":1390.0},{"date":"2022-07-01","close":1335.0},{"date":"2022-07-04","close":1285.0},{"date":"2022-07-05","close":1330.0},{"date":"2022-07-06","close":1300.0},{"date":"2022-07-07","close":1330.0},{"date":"2022-07-08","close":1360.0},{"date":"2022-07-11","close":1355.0},{"date":"2022-07-12","close":1375.0},{"date":"2022-07-13","close":1400.0},{"date":"2022-07-14","close":1415.0},{"date":"2022-07-15","close":1420.0},{"date":"2022-07-18","close":1435.0},{"date":"2022-07-19","close":1440.0},{"date":"2022-07-20","close":1465.0},{"date":"2022-07-21","close":1465.0},{"date":"2022-07-22","close":1450.0},{"date":"2022-07-25","close":1440.0},{"date":"2022-07-26","close":1440.0},{"date":"2022-07-27","close":1450.0},{"date":"2022-07-28","close":1475.0},{"date":"2022-07-29","close":1465.0},{"date":"2022-08-01","close":1470.0},{"date":"2022-08-02","close":1475.0},{"date":"2022-08-03","close":1455.0},{"date":"2022-08-04","close":1475.0},{"date":"2022-08-05","close":1475.0},{"date":"2022-08-08","close":1480.0},{"date":"2022-08-09","close":1510.0},{"date":"2022-08-10","close":1490.0},{"date":"2022-08-11","close":1500.0},{"date":"2022-08-12","close":1580.0},{"date":"2022-08-16","close":1565.0},{"date":"2022-08-17","close":1530.0},{"date":"2022-08-18","close":1530.0},{"date":"2022-08-19","close":1500.0},{"date":"2022-08-22","close":1460.0},{"date":"2022-08-23","close":1405.0},{"date":"2022-08-24","close":1375.0},{"date":"2022-08-25","close":1395.0},{"date":"2022-08-26","close":1405.0},{"date":"2022-08-29","close":1330.0},{"date":"2022-08-30","close":1385.0},{"date":"2022-08-31","close":1440.0},{"date":"2022-09-01","close":1410.0},{"date":"2022-09-02","close":1405.0},{"date":"2022-09-05","close":1380.0},{"date":"2022-09-06","close":1375.0},{"date":"2022-09-07","close":1350.0},{"date":"2022-09-08","close":1350.0},{"date":"2022-09-13","close":1390.0},{"date":"2022-09-14","close":1355.0},{"date":"2022-09-15","close":1335.0},{"date":"2022-09-16","close":1330.0},{"date":"2022-09-19","close":1280.0},{"date":"2022-09-20","close":1305.0},{"date":"2022-09-21","close":1295.0},{"date":"2022-09-22","close":1270.0},{"date":"2022-09-23","close":1225.0},{"date":"2022-09-26","close":1105.0},{"date":"2022-09-27","close":1130.0},{"date":"2022-09-28","close":1085.0},{"date":"2022-09-29","close":1080.0},{"date":"2022-09-30","close":1080.0},{"date":"2022-10-04","close":1120.0},{"date":"2022-10-05","close":1125.0},{"date":"2022-10-06","close":1155.0},{"date":"2022-10-07","close":1140.0},{"date":"2022-10-11","close":1025.0},{"date":"2022-10-12","close":1035.0},{"date":"2022-10-13","close":1000.0},{"date":"2022-10-14","close":1025.0},{"date":"2022-10-17","close":1035.0},{"date":"2022-10-18","close":1065.0},{"date":"2022-10-19","close":1060.0},{"date":"2022-10-20","close":1065.0},{"date":"2022-10-21","close":1045.0},{"date":"2022-10-24","close":1190.0},{"date":"2022-10-25","close":1470.0},{"date":"2022-10-26","close":1470.0},{"date":"2022-10-27","close":1435.0},{"date":"2022-10-28","close":1440.0},{"date":"2022-10-31","close":1395.0},{"date":"2022-11-01","close":1400.0},{"date":"2022-11-02","close":1375.0},{"date":"2022-11-03","close":1395.0},{"date":"2022-11-04","close":1570.0},{"date":"2022-11-07","close":1575.0},{"date":"2022-11-08","close":1555.0},{"date":"2022-11-09","close":1650.0},{"date":"2022-11-10","close":1610.0},{"date":"2022-11-11","close":1720.0},{"date":"2022-11-14","close":1705.0},{"date":"2022-11-15","close":1705.0},{"date":"2022-11-16","close":1670.0},{"date":"2022-11-17","close":1700.0},{"date":"2022-11-18","close":1730.0},{"date":"2022-11-21","close":1740.0},{"date":"2022-11-22","close":1735.0},{"date":"2022-11-23","close":1705.0},{"date":"2022-11-24","close":1825.0},{"date":"2022-11-25","close":1735.0},{"date":"2022-11-28","close":1680.0},{"date":"2022-11-29","close":1680.0},{"date":"2022-11-30","close":1720.0},{"date":"2022-12-01","close":1770.0},{"date":"2022-12-02","close":1785.0},{"date":"2022-12-05","close":1785.0},{"date":"2022-12-06","close":1725.0},{"date":"2022-12-07","close":1685.0},{"date":"2022-12-08","close":1675.0},{"date":"2022-12-09","close":1755.0},{"date":"2022-12-12","close":1680.0},{"date":"2022-12-13","close":1680.0},{"date":"2022-12-14","close":1725.0},{"date":"2022-12-15","close":1770.0},{"date":"2022-12-16","close":1770.0},{"date":"2022-12-19","close":1705.0},{"date":"2022-12-20","close":1690.0},{"date":"2022-12-21","close":1700.0},{"date":"2022-12-22","close":1825.0},{"date":"2022-12-23","close":1755.0},{"date":"2022-12-26","close":1680.0},{"date":"2022-12-27","close":1730.0},{"date":"2022-12-28","close":1765.0},{"date":"2022-12-29","close":1705.0},{"date":"2023-01-02","close":1680.0},{"date":"2023-01-03","close":1610.0},{"date":"2023-01-04","close":1605.0},{"date":"2023-01-05","close":1615.0},{"date":"2023-01-06","close":1650.0},{"date":"2023-01-09","close":1720.0},{"date":"2023-01-10","close":1710.0},{"date":"2023-01-11","close":1740.0},{"date":"2023-01-12","close":1715.0},{"date":"2023-01-13","close":1770.0},{"date":"2023-01-16","close":1740.0},{"date":"2023-01-17","close":1700.0},{"date":"2023-01-18","close":1700.0},{"date":"2023-01-19","close":1685.0},{"date":"2023-01-20","close":1680.0},{"date":"2023-01-25","close":1681.0},{"date":"2023-01-26","close":1701.0},{"date":"2023-01-27","close":1698.0},{"date":"2023-01-30","close":1658.0},{"date":"2023-01-31","close":1650.0},{"date":"2023-02-01","close":1648.0},{"date":"2023-02-02","close":1677.0},{"date":"2023-02-03","close":1649.0},{"date":"2023-02-06","close":1665.0},{"date":"2023-02-07","close":1645.0},{"date":"2023-02-08","close":1654.0},{"date":"2023-02-09","close":1653.0},{"date":"2023-02-10","close":1616.0},{"date":"2023-02-13","close":1620.0},{"date":"2023-02-14","close":1625.0},{"date":"2023-02-15","close":1592.0},{"date":"2023-02-16","close":1550.0},{"date":"2023-02-17","close":1548.0},{"date":"2023-02-20","close":1523.0},{"date":"2023-02-21","close":1512.0},{"date":"2023-02-22","close":1475.0},{"date":"2023-02-23","close":1458.0},{"date":"2023-02-24","close":1421.0},{"date":"2023-02-27","close":1414.0},{"date":"2023-02-28","close":1433.0},{"date":"2023-03-02","close":1430.0},{"date":"2023-03-03","close":1405.0},{"date":"2023-03-06","close":1393.0},{"date":"2023-03-07","close":1390.0},{"date":"2023-03-08","close":1342.0},{"date":"2023-03-09","close":1409.0},{"date":"2023-03-10","close":1456.0},{"date":"2023-03-13","close":1364.0},{"date":"2023-03-14","close":1259.0},{"date":"2023-03-15","close":1285.0},{"date":"2023-03-16","close":1252.0},{"date":"2023-03-17","close":1282.0},{"date":"2023-03-20","close":1308.0},{"date":"2023-03-21","close":1262.0},{"date":"2023-03-22","close":1265.0},{"date":"2023-03-23","close":1204.0},{"date":"2023-03-24","close":1216.0},{"date":"2023-03-27","close":1183.0},{"date":"2023-03-28","close":1213.0},{"date":"2023-03-29","close":1218.0},{"date":"2023-03-30","close":1247.0},{"date":"2023-03-31","close":1250.0},{"date":"2023-04-03","close":1250.0},{"date":"2023-04-04","close":1255.0},{"date":"2023-04-05","close":1259.0},{"date":"2023-04-06","close":1233.0},{"date":"2023-04-07","close":1214.0},{"date":"2023-04-10","close":1200.0},{"date":"2023-04-11","close":1206.0},{"date":"2023-04-12","close":1198.0},{"date":"2023-04-13","close":1214.0},{"date":"2023-04-14","close":1230.0},{"date":"2023-04-17","close":1305.0},{"date":"2023-04-18","close":1313.0},{"date":"2023-04-19","close":1318.0},{"date":"2023-04-20","close":1291.0},{"date":"2023-04-21","close":1262.0},{"date":"2023-04-24","close":1224.0},{"date":"2023-04-25","close":1220.0},{"date":"2023-04-26","close":1231.0},{"date":"2023-04-27","close":1217.0},{"date":"2023-04-28","close":1211.0},{"date":"2023-05-02","close":1207.0},{"date":"2023-05-03","close":1204.0},{"date":"2023-05-04","close":1269.0},{"date":"2023-05-08","close":1300.0},{"date":"2023-05-09","close":1337.0},{"date":"2023-05-10","close":1336.0},{"date":"2023-05-11","close":1328.0},{"date":"2023-05-12","close":1312.0},{"date":"2023-05-15","close":1288.0},{"date":"2023-05-16","close":1419.0},{"date":"2023-05-17","close":1474.0},{"date":"2023-05-18","close":1490.0},{"date":"2023-05-19","close":1500.0},{"date":"2023-05-22","close":1506.0},{"date":"2023-05-23","close":1473.0},{"date":"2023-05-24","close":1487.0},{"date":"2023-05-25","close":1475.0},{"date":"2023-05-26","close":1412.0},{"date":"2023-05-30","close":1419.0},{"date":"2023-05-31","close":1410.0},{"date":"2023-06-01","close":1408.0},{"date":"2023-06-02","close":1404.0},{"date":"2023-06-05","close":1421.0},{"date":"2023-06-07","close":1414.0},{"date":"2023-06-08","close":1427.0},{"date":"2023-06-09","close":1430.0},{"date":"2023-06-12","close":1438.0},{"date":"2023-06-13","close":1421.0},{"date":"2023-06-14","close":1372.0},{"date":"2023-06-15","close":1362.0},{"date":"2023-06-16","close":1373.0},{"date":"2023-06-19","close":1368.0},{"date":"2023-06-20","close":1397.0},{"date":"2023-06-21","close":1358.0},{"date":"2023-06-22","close":1351.0},{"date":"2023-06-23","close":1401.0},{"date":"2023-06-26","close":1390.0},{"date":"2023-06-27","close":1397.0},{"date":"2023-06-28","close":1394.0},{"date":"2023-06-29","close":1363.0},{"date":"2023-06-30","close":1401.0},{"date":"2023-07-03","close":1405.0},{"date":"2023-07-04","close":1428.0},{"date":"2023-07-05","close":1420.0},{"date":"2023-07-06","close":1360.0},{"date":"2023-07-07","close":1327.0},{"date":"2023-07-10","close":1341.0},{"date":"2023-07-11","close":1346.0},{"date":"2023-07-12","close":1325.0},{"date":"2023-07-13","close":1330.0},{"date":"2023-07-14","close":1330.0},{"date":"2023-07-17","close":1379.0},{"date":"2023-07-18","close":1375.0},{"date":"2023-07-19","close":1375.0},{"date":"2023-07-20","close":1455.0},{"date":"2023-07-21","close":1485.0},{"date":"2023-07-24","close":1424.0},{"date":"2023-07-25","close":1384.0},{"date":"2023-07-26","close":1261.0},{"date":"2023-07-27","close":1297.0},{"date":"2023-07-28","close":1390.0},{"date":"2023-07-31","close":1395.0},{"date":"2023-08-01","close":1390.0},{"date":"2023-08-02","close":1369.0},{"date":"2023-08-03","close":1424.0},{"date":"2023-08-04","close":1503.0},{"date":"2023-08-07","close":1470.0},{"date":"2023-08-08","close":1450.0},{"date":"2023-08-09","close":1436.0},{"date":"2023-08-10","close":1476.0},{"date":"2023-08-11","close":1469.0},{"date":"2023-08-14","close":1495.0},{"date":"2023-08-16","close":1482.0},{"date":"2023-08-17","close":1436.0},{"date":"2023-08-18","close":1430.0},{"date":"2023-08-21","close":1446.0},{"date":"2023-08-22","close":1422.0},{"date":"2023-08-23","close":1423.0},{"date":"2023-08-24","close":1488.0},{"date":"2023-08-25","close":1450.0},{"date":"2023-08-28","close":1457.0},{"date":"2023-08-29","close":1477.0},{"date":"2023-08-30","close":1449.0},{"date":"2023-08-31","close":1442.0},{"date":"2023-09-01","close":1438.0},{"date":"2023-09-04","close":1433.0},{"date":"2023-09-05","close":1476.0},{"date":"2023-09-06","close":1524.0},{"date":"2023-09-07","close":1511.0},{"date":"2023-09-08","close":1517.0},{"date":"2023-09-11","close":1534.0},{"date":"2023-09-12","close":1530.0},{"date":"2023-09-13","close":1506.0},{"date":"2023-09-14","close":1521.0},{"date":"2023-09-15","close":1557.0},{"date":"2023-09-18","close":1567.0},{"date":"2023-09-19","close":1537.0},{"date":"2023-09-20","close":1572.0},{"date":"2023-09-21","close":1526.0},{"date":"2023-09-22","close":1688.0},{"date":"2023-09-25","close":1631.0},{"date":"2023-09-26","close":1610.0},{"date":"2023-09-27","close":1384.0},{"date":"2023-10-04","close":1341.0},{"date":"2023-10-05","close":1359.0},{"date":"2023-10-06","close":1373.0},{"date":"2023-10-10","close":1365.0},{"date":"2023-10-11","close":1386.0},{"date":"2023-10-12","close":1445.0},{"date":"2023-10-13","close":1415.0},{"date":"2023-10-16","close":1364.0},{"date":"2023-10-17","close":1389.0},{"date":"2023-10-18","close":1388.0},{"date":"2023-10-19","close":1389.0},{"date":"2023-10-20","close":1390.0},{"date":"2023-10-23","close":1337.0},{"date":"2023-10-24","close":1376.0},{"date":"2023-10-25","close":1384.0},{"date":"2023-10-26","close":1336.0},{"date":"2023-10-27","close":1350.0},{"date":"2023-10-30","close":1360.0},{"date":"2023-10-31","close":1370.0},{"date":"2023-11-01","close":1364.0},{"date":"2023-11-02","close":1382.0},{"date":"2023-11-03","close":1394.0},{"date":"2023-11-06","close":1421.0},{"date":"2023-11-07","close":1405.0},{"date":"2023-11-08","close":1401.0},{"date":"2023-11-09","close":1404.0},{"date":"2023-11-10","close":1392.0},{"date":"2023-11-13","close":1415.0},{"date":"2023-11-14","close":1419.0},{"date":"2023-11-15","close":1419.0},{"date":"2023-11-16","close":1421.0},{"date":"2023-11-17","close":1416.0},{"date":"2023-11-20","close":1438.0},{"date":"2023-11-21","close":1438.0},{"date":"2023-11-22","close":1458.0},{"date":"2023-11-23","close":1464.0},{"date":"2023-11-24","close":1459.0},{"date":"2023-11-27","close":1455.0},{"date":"2023-11-28","close":1450.0},{"date":"2023-11-29","close":1650.0},{"date":"2023-11-30","close":1551.0},{"date":"2023-12-01","close":1511.0},{"date":"2023-12-04","close":1532.0},{"date":"2023-12-05","close":1478.0},{"date":"2023-12-06","close":1541.0},{"date":"2023-12-07","close":1525.0},{"date":"2023-12-08","close":1525.0},{"date":"2023-12-11","close":1564.0},{"date":"2023-12-12","close":1564.0},{"date":"2023-12-13","close":1525.0},{"date":"2023-12-14","close":1514.0},{"date":"2023-12-15","close":1519.0},{"date":"2023-12-18","close":1557.0},{"date":"2023-12-19","close":1553.0},{"date":"2023-12-20","close":1555.0},{"date":"2023-12-21","close":1588.0},{"date":"2023-12-22","close":1590.0},{"date":"2023-12-26","close":1581.0},{"date":"2023-12-27","close":1535.0},{"date":"2023-12-28","close":1546.0},{"date":"2024-01-02","close":1532.0},{"date":"2024-01-03","close":1510.0},{"date":"2024-01-04","close":1529.0},{"date":"2024-01-05","close":1503.0},{"date":"2024-01-08","close":1496.0},{"date":"2024-01-09","close":1496.0},{"date":"2024-01-10","close":1500.0},{"date":"2024-01-11","close":1498.0},{"date":"2024-01-12","close":1485.0},{"date":"2024-01-15","close":1477.0},{"date":"2024-01-16","close":1485.0},{"date":"2024-01-17","close":1429.0},{"date":"2024-01-18","close":1440.0},{"date":"2024-01-19","close":1459.0},{"date":"2024-01-22","close":1450.0},{"date":"2024-01-23","close":1445.0},{"date":"2024-01-24","close":1415.0},{"date":"2024-01-25","close":1414.0},{"date":"2024-01-26","close":1422.0},{"date":"2024-01-29","close":1450.0},{"date":"2024-01-30","close":1435.0},{"date":"2024-01-31","close":1432.0},{"date":"2024-02-01","close":1430.0},{"date":"2024-02-02","close":1459.0},{"date":"2024-02-05","close":1458.0},{"date":"2024-02-06","close":1455.0},{"date":"2024-02-07","close":1481.0},{"date":"2024-02-08","close":1479.0},{"date":"2024-02-13","close":1500.0},{"date":"2024-02-14","close":1508.0},{"date":"2024-02-15","close":1492.0},{"date":"2024-02-16","close":1490.0},{"date":"2024-02-19","close":1511.0},{"date":"2024-02-20","close":1531.0},{"date":"2024-02-21","close":1533.0},{"date":"2024-02-22","close":1495.0},{"date":"2024-02-23","close":1481.0},{"date":"2024-02-26","close":1502.0},{"date":"2024-02-27","close":1472.0},{"date":"2024-02-28","close":1457.0},{"date":"2024-02-29","close":1644.0},{"date":"2024-03-04","close":1942.0},{"date":"2024-03-05","close":1954.0},{"date":"2024-03-06","close":2055.0},{"date":"2024-03-07","close":2175.0},{"date":"2024-03-08","close":2170.0},{"date":"2024-03-11","close":2230.0},{"date":"2024-03-12","close":2165.0},{"date":"2024-03-13","close":2220.0},{"date":"2024-03-14","close":2245.0},{"date":"2024-03-15","close":2280.0},{"date":"2024-03-18","close":2335.0},{"date":"2024-03-19","close":2325.0},{"date":"2024-03-20","close":2435.0},{"date":"2024-03-21","close":2435.0},{"date":"2024-03-22","close":2355.0},{"date":"2024-03-25","close":2165.0},{"date":"2024-03-26","close":2110.0},{"date":"2024-03-27","close":2090.0},{"date":"2024-03-28","close":2030.0},{"date":"2024-03-29","close":2010.0},{"date":"2024-04-01","close":2150.0},{"date":"2024-04-02","close":2100.0},{"date":"2024-04-03","close":2095.0},{"date":"2024-04-04","close":2030.0},{"date":"2024-04-05","close":1998.0},{"date":"2024-04-08","close":1998.0},{"date":"2024-04-09","close":2025.0},{"date":"2024-04-11","close":2025.0},{"date":"2024-04-12","close":2040.0},{"date":"2024-04-15","close":2045.0},{"date":"2024-04-16","close":2015.0},{"date":"2024-04-17","close":1995.0},{"date":"2024-04-18","close":2005.0},{"date":"2024-04-19","close":1993.0},{"date":"2024-04-22","close":2035.0},{"date":"2024-04-23","close":2050.0},{"date":"2024-04-24","close":2150.0},{"date":"2024-04-25","close":2105.0},{"date":"2024-04-26","close":2090.0},{"date":"2024-04-29","close":2095.0},{"date":"2024-04-30","close":2110.0},{"date":"2024-05-02","close":2120.0},{"date":"2024-05-03","close":2030.0},{"date":"2024-05-07","close":1989.0},{"date":"2024-05-08","close":2010.0},{"date":"2024-05-09","close":2015.0},{"date":"2024-05-10","close":1993.0},{"date":"2024-05-13","close":1965.0},{"date":"2024-05-14","close":1985.0},{"date":"2024-05-16","close":1967.0},{"date":"2024-05-17","close":1905.0},{"date":"2024-05-20","close":1847.0},{"date":"2024-05-21","close":1825.0},{"date":"2024-05-22","close":1790.0},{"date":"2024-05-23","close":1825.0},{"date":"2024-05-24","close":1812.0},{"date":"2024-05-27","close":1780.0},{"date":"2024-05-28","close":1890.0},{"date":"2024-05-29","close":1835.0},{"date":"2024-05-30","close":1771.0},{"date":"2024-05-31","close":1811.0},{"date":"2024-06-03","close":1848.0},{"date":"2024-06-04","close":1870.0},{"date":"2024-06-05","close":1888.0},{"date":"2024-06-07","close":1972.0},{"date":"2024-06-10","close":1940.0},{"date":"2024-06-11","close":1902.0},{"date":"2024-06-12","close":1890.0},{"date":"2024-06-13","close":1892.0},{"date":"2024-06-14","close":1881.0},{"date":"2024-06-17","close":2195.0},{"date":"2024-06-18","close":2330.0},{"date":"2024-06-19","close":2270.0},{"date":"2024-06-20","close":2305.0},{"date":"2024-06-21","close":2360.0},{"date":"2024-06-24","close":2355.0},{"date":"2024-06-25","close":2280.0},{"date":"2024-06-26","close":2220.0},{"date":"2024-06-27","close":2125.0},{"date":"2024-06-28","close":2160.0},{"date":"2024-07-01","close":2710.0},{"date":"2024-07-02","close":2740.0},{"date":"2024-07-03","close":2495.0},{"date":"2024-07-04","close":2465.0},{"date":"2024-07-05","close":2410.0},{"date":"2024-07-08","close":2495.0},{"date":"2024-07-09","close":2770.0},{"date":"2024-07-10","close":2850.0},{"date":"2024-07-11","close":3155.0},{"date":"2024-07-12","close":3215.0},{"date":"2024-07-15","close":3250.0},{"date":"2024-07-16","close":3060.0},{"date":"2024-07-17","close":2885.0},{"date":"2024-07-18","close":2810.0},{"date":"2024-07-19","close":2830.0},{"date":"2024-07-22","close":2790.0},{"date":"2024-07-23","close":2705.0},{"date":"2024-07-24","close":2580.0},{"date":"2024-07-25","close":2600.0},{"date":"2024-07-26","close":2570.0},{"date":"2024-07-29","close":2620.0},{"date":"2024-07-30","close":2535.0},{"date":"2024-07-31","close":2695.0},{"date":"2024-08-01","close":2670.0},{"date":"2024-08-02","close":2575.0},{"date":"2024-08-05","close":2550.0},{"date":"2024-08-06","close":2600.0},{"date":"2024-08-07","close":2735.0},{"date":"2024-08-08","close":2815.0},{"date":"2024-08-09","close":2920.0},{"date":"2024-08-12","close":2460.0},{"date":"2024-08-13","close":2350.0},{"date":"2024-08-14","close":2320.0},{"date":"2024-08-16","close":2295.0},{"date":"2024-08-19","close":2340.0},{"date":"2024-08-20","close":2355.0},{"date":"2024-08-21","close":2440.0},{"date":"2024-08-22","close":2510.0},{"date":"2024-08-23","close":2510.0},{"date":"2024-08-26","close":2470.0},{"date":"2024-08-27","close":2445.0},{"date":"2024-08-28","close":2385.0},{"date":"2024-08-29","close":2370.0},{"date":"2024-08-30","close":2430.0},{"date":"2024-09-02","close":2630.0},{"date":"2024-09-03","close":2570.0},{"date":"2024-09-04","close":2350.0},{"date":"2024-09-05","close":2415.0},{"date":"2024-09-06","close":2460.0},{"date":"2024-09-09","close":2640.0},{"date":"2024-09-10","close":2520.0},{"date":"2024-09-11","close":2425.0},{"date":"2024-09-12","close":2680.0},{"date":"2024-09-13","close":2720.0},{"date":"2024-09-19","close":3220.0},{"date":"2024-09-20","close":3055.0},{"date":"2024-09-23","close":2970.0},{"date":"2024-09-24","close":3035.0},{"date":"2024-09-25","close":3040.0},{"date":"2024-09-26","close":3065.0},{"date":"2024-09-27","close":3020.0},{"date":"2024-09-30","close":2935.0},{"date":"2024-10-02","close":2750.0},{"date":"2024-10-04","close":2790.0},{"date":"2024-10-07","close":2950.0},{"date":"2024-10-08","close":2945.0},{"date":"2024-10-10","close":2975.0},{"date":"2024-10-11","close":2940.0},{"date":"2024-10-14","close":2935.0},{"date":"2024-10-15","close":2950.0},{"date":"2024-10-16","close":2850.0},{"date":"2024-10-17","close":2995.0},{"date":"2024-10-18","close":2945.0},{"date":"2024-10-21","close":3005.0},{"date":"2024-10-22","close":2950.0},{"date":"2024-10-23","close":3060.0},{"date":"2024-10-24","close":3050.0},{"date":"2024-10-25","close":3050.0},{"date":"2024-10-28","close":3090.0},{"date":"2024-10-29","close":3025.0},{"date":"2024-10-30","close":2940.0},{"date":"2024-10-31","close":2900.0},{"date":"2024-11-01","close":2835.0},{"date":"2024-11-04","close":2810.0},{"date":"2024-11-05","close":2935.0},{"date":"2024-11-06","close":2985.0},{"date":"2024-11-07","close":2940.0},{"date":"2024-11-08","close":3020.0},{"date":"2024-11-11","close":2965.0},{"date":"2024-11-12","close":2465.0},{"date":"2024-11-13","close":2545.0},{"date":"2024-11-14","close":2355.0},{"date":"2024-11-15","close":3060.0},{"date":"2024-11-18","close":3570.0},{"date":"2024-11-19","close":3735.0},{"date":"2024-11-20","close":4005.0},{"date":"2024-11-21","close":4020.0},{"date":"2024-11-22","close":4020.0},{"date":"2024-11-25","close":2815.0},{"date":"2024-11-26","close":2920.0},{"date":"2024-11-27","close":2735.0},{"date":"2024-11-28","close":2740.0},{"date":"2024-11-29","close":2650.0},{"date":"2024-12-02","close":2530.0},{"date":"2024-12-03","close":2620.0},{"date":"2024-12-04","close":2630.0},{"date":"2024-12-05","close":2340.0},{"date":"2024-12-06","close":2095.0},{"date":"2024-12-09","close":2180.0},{"date":"2024-12-10","close":2365.0},{"date":"2024-12-11","close":2405.0},{"date":"2024-12-12","close":3125.0},{"date":"2024-12-13","close":3340.0},{"date":"2024-12-16","close":3265.0},{"date":"2024-12-17","close":3685.0},{"date":"2024-12-18","close":3715.0},{"date":"2024-12-19","close":4665.0},{"date":"2024-12-20","close":4210.0},{"date":"2024-12-23","close":4175.0},{"date":"2024-12-24","close":3760.0},{"date":"2024-12-26","close":3645.0},{"date":"2024-12-27","close":3395.0},{"date":"2024-12-30","close":3320.0},{"date":"2025-01-02","close":3475.0},{"date":"2025-01-03","close":3650.0},{"date":"2025-01-06","close":3540.0},{"date":"2025-01-07","close":3670.0},{"date":"2025-01-08","close":3560.0},{"date":"2025-01-09","close":3535.0},{"date":"2025-01-10","close":3490.0},{"date":"2025-01-13","close":3340.0},{"date":"2025-01-14","close":3635.0},{"date":"2025-01-15","close":3895.0},{"date":"2025-01-16","close":3855.0},{"date":"2025-01-17","close":3950.0},{"date":"2025-01-20","close":3890.0},{"date":"2025-01-21","close":3980.0},{"date":"2025-01-22","close":4075.0},{"date":"2025-01-23","close":3840.0},{"date":"2025-01-24","close":3695.0},{"date":"2025-01-31","close":3780.0},{"date":"2025-02-03","close":3485.0},{"date":"2025-02-04","close":3630.0},{"date":"2025-02-05","close":3735.0},{"date":"2025-02-06","close":3695.0},{"date":"2025-02-07","close":3580.0},{"date":"2025-02-10","close":3615.0},{"date":"2025-02-11","close":3635.0},{"date":"2025-02-12","close":3430.0},{"date":"2025-02-13","close":3470.0},{"date":"2025-02-14","close":3395.0},{"date":"2025-02-17","close":3450.0},{"date":"2025-02-18","close":3370.0},{"date":"2025-02-19","close":3590.0},{"date":"2025-02-20","close":3490.0},{"date":"2025-02-21","close":3395.0},{"date":"2025-02-24","close":3565.0},{"date":"2025-02-25","close":3650.0},{"date":"2025-02-26","close":3420.0},{"date":"2025-02-27","close":3190.0},{"date":"2025-02-28","close":2910.0},{"date":"2025-03-04","close":2880.0},{"date":"2025-03-05","close":2945.0},{"date":"2025-03-06","close":2910.0},{"date":"2025-03-07","close":2835.0},{"date":"2025-03-10","close":2980.0},{"date":"2025-03-11","close":2970.0},{"date":"2025-03-12","close":2995.0},{"date":"2025-03-13","close":2975.0},{"date":"2025-03-14","close":2995.0},{"date":"2025-03-17","close":3145.0},{"date":"2025-03-18","close":3235.0},{"date":"2025-03-19","close":3370.0},{"date":"2025-03-20","close":3405.0},{"date":"2025-03-21","close":3285.0},{"date":"2025-03-24","close":3565.0},{"date":"2025-03-25","close":3500.0},{"date":"2025-03-26","close":2450.0},{"date":"2025-03-27","close":2255.0},{"date":"2025-03-28","close":2245.0},{"date":"2025-03-31","close":2135.0},{"date":"2025-04-01","close":2285.0},{"date":"2025-04-02","close":2180.0},{"date":"2025-04-03","close":2180.0},{"date":"2025-04-04","close":2300.0},{"date":"2025-04-07","close":2300.0},{"date":"2025-04-08","close":2530.0},{"date":"2025-04-09","close":2100.0},{"date":"2025-04-10","close":2145.0},{"date":"2025-04-11","close":2120.0},{"date":"2025-04-14","close":1973.0},{"date":"2025-04-15","close":1973.0},{"date":"2025-04-16","close":1890.0},{"date":"2025-04-17","close":1922.0},{"date":"2025-04-18","close":1963.0},{"date":"2025-04-21","close":1998.0},{"date":"2025-04-22","close":1977.0},{"date":"2025-04-23","close":2010.0},{"date":"2025-04-24","close":1987.0},{"date":"2025-04-25","close":1964.0},{"date":"2025-04-28","close":1850.0},{"date":"2025-04-29","close":1871.0},{"date":"2025-04-30","close":1938.0},{"date":"2025-05-02","close":1941.0},{"date":"2025-05-07","close":1810.0},{"date":"2025-05-08","close":1783.0},{"date":"2025-05-09","close":1785.0},{"date":"2025-05-12","close":1807.0},{"date":"2025-05-13","close":1824.0},{"date":"2025-05-14","close":1830.0},{"date":"2025-05-15","close":1804.0},{"date":"2025-05-16","close":1750.0},{"date":"2025-05-19","close":1732.0},{"date":"2025-05-20","close":1763.0},{"date":"2025-05-21","close":1756.0},{"date":"2025-05-22","close":1731.0},{"date":"2025-05-23","close":1730.0},{"date":"2025-05-26","close":1763.0},{"date":"2025-05-27","close":1749.0},{"date":"2025-05-28","close":1747.0},{"date":"2025-05-29","close":1799.0},{"date":"2025-05-30","close":1780.0},{"date":"2025-06-02","close":1799.0},{"date":"2025-06-04","close":1803.0},{"date":"2025-06-05","close":1796.0},{"date":"2025-06-09","close":1800.0},{"date":"2025-06-10","close":1781.0},{"date":"2025-06-11","close":1787.0},{"date":"2025-06-12","close":1794.0},{"date":"2025-06-13","close":1765.0},{"date":"2025-06-16","close":1759.0},{"date":"2025-06-17","close":1764.0},{"date":"2025-06-18","close":1743.0},{"date":"2025-06-19","close":1723.0},{"date":"2025-06-20","close":1703.0},{"date":"2025-06-23","close":1665.0},{"date":"2025-06-24","close":1691.0},{"date":"2025-06-25","close":1691.0},{"date":"2025-06-26","close":1659.0},{"date":"2025-06-27","close":1636.0},{"date":"2025-06-30","close":1666.0},{"date":"2025-07-01","close":1694.0},{"date":"2025-07-02","close":1701.0},{"date":"2025-07-03","close":1731.0},{"date":"2025-07-04","close":1731.0},{"date":"2025-07-07","close":1747.0},{"date":"2025-07-08","close":1754.0},{"date":"2025-07-09","close":1740.0},{"date":"2025-07-10","close":1756.0},{"date":"2025-07-11","close":1755.0},{"date":"2025-07-14","close":1779.0},{"date":"2025-07-15","close":1770.0},{"date":"2025-07-16","close":1753.0},{"date":"2025-07-17","close":1717.0},{"date":"2025-07-18","close":1723.0},{"date":"2025-07-21","close":1741.0},{"date":"2025-07-22","close":1709.0},{"date":"2025-07-23","close":1710.0},{"date":"2025-07-24","close":1692.0},{"date":"2025-07-25","close":1682.0},{"date":"2025-07-28","close":1675.0},{"date":"2025-07-29","close":1659.0},{"date":"2025-07-30","close":1660.0},{"date":"2025-07-31","close":1664.0},{"date":"2025-08-01","close":1626.0},{"date":"2025-08-04","close":1667.0},{"date":"2025-08-05","close":1668.0},{"date":"2025-08-06","close":1663.0},{"date":"2025-08-07","close":1676.0},{"date":"2025-08-08","close":1690.0},{"date":"2025-08-11","close":1658.0},{"date":"2025-08-12","close":1649.0},{"date":"2025-08-13","close":1656.0},{"date":"2025-08-14","close":1638.0},{"date":"2025-08-18","close":1625.0},{"date":"2025-08-19","close":1663.0},{"date":"2025-08-20","close":1629.0},{"date":"2025-08-21","close":1632.0},{"date":"2025-08-22","close":1618.0},{"date":"2025-08-25","close":1632.0},{"date":"2025-08-26","close":1631.0},{"date":"2025-08-27","close":1634.0},{"date":"2025-08-28","close":1632.0},{"date":"2025-08-29","close":1628.0},{"date":"2025-09-01","close":1609.0},{"date":"2025-09-02","close":1591.0},{"date":"2025-09-03","close":1626.0},{"date":"2025-09-04","close":1636.0},{"date":"2025-09-05","close":1639.0},{"date":"2025-09-08","close":1650.0},{"date":"2025-09-09","close":1626.0},{"date":"2025-09-10","close":1628.0},{"date":"2025-09-11","close":1627.0},{"date":"2025-09-12","close":1630.0},{"date":"2025-09-15","close":1638.0},{"date":"2025-09-16","close":1696.0},{"date":"2025-09-17","close":1699.0},{"date":"2025-09-18","close":1728.0},{"date":"2025-09-19","close":1724.0},{"date":"2025-09-22","close":1718.0},{"date":"2025-09-23","close":1695.0},{"date":"2025-09-24","close":1679.0},{"date":"2025-09-25","close":1676.0},{"date":"2025-09-26","close":1647.0},{"date":"2025-09-29","close":1662.0},{"date":"2025-09-30","close":1651.0},{"date":"2025-10-01","close":1632.0},{"date":"2025-10-02","close":1633.0},{"date":"2025-10-10","close":1639.0},{"date":"2025-10-13","close":1762.0},{"date":"2025-10-14","close":1791.0},{"date":"2025-10-15","close":1777.0},{"date":"2025-10-16","close":1720.0},{"date":"2025-10-17","close":1707.0},{"date":"2025-10-20","close":1730.0},{"date":"2025-10-21","close":1744.0},{"date":"2025-10-22","close":1744.0},{"date":"2025-10-23","close":1751.0},{"date":"2025-10-24","close":1675.0},{"date":"2025-10-27","close":1702.0},{"date":"2025-10-28","close":1691.0},{"date":"2025-10-29","close":1694.0},{"date":"2025-10-30","close":1732.0},{"date":"2025-10-31","close":1771.0},{"date":"2025-11-03","close":1717.0},{"date":"2025-11-04","close":1719.0},{"date":"2025-11-05","close":1707.0},{"date":"2025-11-06","close":1732.0},{"date":"2025-11-07","close":1724.0},{"date":"2025-11-10","close":1730.0},{"date":"2025-11-11","close":1759.0},{"date":"2025-11-12","close":1778.0},{"date":"2025-11-13","close":1776.0},{"date":"2025-11-14","close":1764.0},{"date":"2025-11-17","close":1775.0},{"date":"2025-11-18","close":1734.0},{"date":"2025-11-19","close":1752.0},{"date":"2025-11-20","close":1787.0},{"date":"2025-11-21","close":1768.0},{"date":"2025-11-24","close":1730.0},{"date":"2025-11-25","close":1725.0},{"date":"2025-11-26","close":1734.0},{"date":"2025-11-27","close":1710.0},{"date":"2025-11-28","close":1745.0},{"date":"2026-01-16","close":1512.0},{"date":"2026-01-30","close":1544.0},{"date":"2026-02-02","close":1515.0},{"date":"2026-02-03","close":1554.0},{"date":"2026-02-04","close":1627.0},{"date":"2026-02-05","close":1628.0},{"date":"2026-02-06","close":1655.0},{"date":"2026-02-09","close":1650.0},{"date":"2026-02-10","close":1660.0},{"date":"2026-02-11","close":1682.0},{"date":"2026-02-12","close":1692.0},{"date":"2026-02-13","close":1680.0},{"date":"2026-02-19","close":3356.0},{"date":"2026-02-20","close":3358.0},{"date":"2026-02-23","close":3416.0},{"date":"2026-02-24","close":3358.0},{"date":"2026-02-25","close":3290.0},{"date":"2026-02-26","close":3246.0},{"date":"2026-02-27","close":3156.0},{"date":"2026-03-03","close":3012.0},{"date":"2026-03-04","close":2682.0},{"date":"2026-03-05","close":2970.0},{"date":"2026-03-06","close":2906.0},{"date":"2026-03-09","close":2730.0},{"date":"2026-03-10","close":2812.0},{"date":"2026-03-11","close":2812.0},{"date":"2026-03-12","close":2856.0},{"date":"2026-03-13","close":2904.0},{"date":"2026-03-16","close":2820.0},{"date":"2026-03-17","close":2764.0},{"date":"2026-03-18","close":2794.0},{"date":"2026-03-19","close":2818.0},{"date":"2026-03-20","close":2884.0},{"date":"2026-03-23","close":2766.0},{"date":"2026-03-24","close":2760.0},{"date":"2026-03-25","close":2760.0},{"date":"2026-03-26","close":2704.0},{"date":"2026-03-27","close":2682.0},{"date":"2026-03-30","close":2680.0},{"date":"2026-03-31","close":2624.0},{"date":"2026-04-01","close":2652.0},{"date":"2026-04-02","close":2512.0},{"date":"2026-04-03","close":2544.0},{"date":"2026-04-06","close":2478.0},{"date":"2026-04-07","close":2422.0},{"date":"2026-04-08","close":2274.0},{"date":"2026-04-09","close":2196.0},{"date":"2026-04-10","close":2196.0},{"date":"2026-04-13","close":2196.0},{"date":"2026-04-14","close":2196.0},{"date":"2026-04-15","close":2196.0},{"date":"2026-04-16","close":2196.0},{"date":"2026-04-17","close":2196.0},{"date":"2026-04-20","close":2196.0},{"date":"2026-04-21","close":2196.0},{"date":"2026-04-22","close":2196.0},{"date":"2026-04-23","close":2196.0},{"date":"2026-04-24","close":2196.0},{"date":"2026-04-27","close":2196.0},{"date":"2026-04-28","close":2196.0},{"date":"2026-04-29","close":2196.0},{"date":"2026-04-30","close":2196.0},{"date":"2026-05-04","close":2196.0},{"date":"2026-05-06","close":2196.0},{"date":"2026-05-07","close":2196.0},{"date":"2026-05-08","close":2196.0},{"date":"2026-05-11","close":1890.0},{"date":"2026-05-12","close":1700.0},{"date":"2026-05-13","close":1750.0},{"date":"2026-05-14","close":1788.0},{"date":"2026-05-15","close":1835.0},{"date":"2026-05-18","close":1924.0},{"date":"2026-05-19","close":1866.0},{"date":"2026-05-20","close":1809.0},{"date":"2026-05-21","close":1777.0},{"date":"2026-05-22","close":1855.0},{"date":"2026-05-26","close":1849.0},{"date":"2026-05-27","close":1791.0},{"date":"2026-05-28","close":1729.0},{"date":"2026-05-29","close":1620.0},{"date":"2026-06-01","close":1490.0},{"date":"2026-06-02","close":1490.0},{"date":"2026-06-04","close":1563.0},{"date":"2026-06-05","close":1546.0},{"date":"2026-06-08","close":1479.0},{"date":"2026-06-09","close":1458.0},{"date":"2026-06-10","close":1417.0},{"date":"2026-06-11","close":1433.0},{"date":"2026-06-12","close":1489.0},{"date":"2026-06-15","close":1498.0},{"date":"2026-06-16","close":1505.0},{"date":"2026-06-17","close":1503.0},{"date":"2026-06-18","close":1475.0},{"date":"2026-06-19","close":1426.0},{"date":"2026-06-22","close":1417.0},{"date":"2026-06-23","close":1261.0},{"date":"2026-06-24","close":1250.0},{"date":"2026-06-25","close":1191.0},{"date":"2026-06-26","close":1137.0},{"date":"2026-06-29","close":1229.0},{"date":"2026-06-30","close":1240.0},{"date":"2026-07-01","close":1235.0},{"date":"2026-07-02","close":1321.0},{"date":"2026-07-03","close":1292.0},{"date":"2026-07-06","close":1316.0},{"date":"2026-07-07","close":1331.0},{"date":"2026-07-08","close":1307.0},{"date":"2026-07-09","close":1308.0},{"date":"2026-07-10","close":1340.0},{"date":"2026-07-13","close":1356.0},{"date":"2026-07-14","close":1286.0},{"date":"2026-07-15","close":1364.0},{"date":"2026-07-16","close":1413.0},{"date":"2026-07-20","close":1374.0},{"date":"2026-07-21","close":1375.0},{"date":"2026-07-22","close":1351.0},{"date":"2026-07-23","close":1387.0},{"date":"2026-07-24","close":1378.0},{"date":"2026-07-27","close":1349.0},{"date":"2026-07-28","close":1318.0},{"date":"2026-07-29","close":1225.0},{"date":"2026-07-30","close":1244.0},{"date":"2026-07-31","close":1318.0},{"date":"2026-08-03","close":1320.0},{"date":"2026-08-04","close":1361.0},{"date":"2026-08-05","close":1383.0},{"date":"2026-08-06","close":1375.0},{"date":"2026-08-07","close":1376.0},{"date":"2026-08-10","close":1383.0},{"date":"2026-08-11","close":1380.0},{"date":"2026-08-12","close":1374.0},{"date":"2026-08-13","close":1370.0},{"date":"2026-08-14","close":1362.0},{"date":"2026-08-18","close":1344.0},{"date":"2026-08-19","close":1373.0},{"date":"2026-08-20","close":1338.0},{"date":"2026-08-21","close":1315.0},{"date":"2026-08-24","close":1289.0},{"date":"2026-08-25","close":1295.0},{"date":"2026-08-26","close":1306.0},{"date":"2026-08-27","close":1309.0},{"date":"2026-08-28","close":1308.0},{"date":"2026-08-31","close":1325.0},{"date":"2026-09-01","close":1315.0},{"date":"2026-09-02","close":1314.0},{"date":"2026-09-03","close":1302.0},{"date":"2026-09-04","close":1308.0},{"date":"2026-09-07","close":1287.0},{"date":"2026-09-08","close":1263.0},{"date":"2026-09-09","close":1240.0},{"date":"2026-09-10","close":1239.0},{"date":"2026-09-11","close":1244.0},{"date":"2026-09-14","close":1244.0},{"date":"2026-09-15","close":1234.0},{"date":"2026-09-16","close":1211.0},{"date":"2026-09-17","close":1207.0},{"date":"2026-09-18","close":1200.0},{"date":"2026-09-21","close":1206.0},{"date":"2026-09-22","close":1172.0},{"date":"2026-09-23","close":1146.0},{"date":"2026-09-28","close":1109.0},{"date":"2026-09-29","close":1051.0},{"date":"2026-09-30","close":1050.0},{"date":"2026-10-01","close":1103.0},{"date":"2026-10-02","close":1190.0},{"date":"2026-10-06","close":1045.0},{"date":"2026-10-07","close":1105.0},{"date":"2026-10-08","close":1016.0},{"date":"2026-10-12","close":962.0},{"date":"2026-10-13","close":941.0},{"date":"2026-10-14","close":942.0},{"date":"2026-10-15","close":907.0},{"date":"2026-10-16","close":929.0},{"date":"2026-10-19","close":931.0},{"date":"2026-10-20","close":909.0},{"date":"2026-10-21","close":870.0},{"date":"2026-10-22","close":853.0},{"date":"2026-10-23","close":843.0}],"chart_data":[{"date":"2024-10-23","open":2970,"high":3080,"low":2930,"close":3060,"volume":498477,"rsi_14":56.28,"sma_20":2955.25,"sma_60":2694.0,"sma_120":2458.07},{"date":"2024-10-24","open":3030,"high":3075,"low":2995,"close":3050,"volume":278581,"rsi_14":68.29,"sma_20":2959.25,"sma_60":2699.75,"sma_120":2465.57},{"date":"2024-10-25","open":3050,"high":3090,"low":2995,"close":3050,"volume":350507,"rsi_14":66.67,"sma_20":2960.0,"sma_60":2707.58,"sma_120":2473.44},{"date":"2024-10-28","open":3055,"high":3140,"low":3035,"close":3090,"volume":450203,"rsi_14":60.61,"sma_20":2962.5,"sma_60":2715.75,"sma_120":2481.78},{"date":"2024-10-29","open":3050,"high":3100,"low":3005,"close":3025,"volume":392105,"rsi_14":55.56,"sma_20":2960.5,"sma_60":2723.33,"sma_120":2489.53},{"date":"2024-10-30","open":3015,"high":3050,"low":2940,"close":2940,"volume":370536,"rsi_14":47.74,"sma_20":2956.5,"sma_60":2728.67,"sma_120":2496.44},{"date":"2024-10-31","open":2920,"high":3005,"low":2875,"close":2900,"volume":416621,"rsi_14":47.44,"sma_20":2954.75,"sma_60":2734.75,"sma_120":2502.94},{"date":"2024-11-01","open":2855,"high":2920,"low":2815,"close":2835,"volume":277997,"rsi_14":44.05,"sma_20":2959.0,"sma_60":2737.08,"sma_120":2509.65},{"date":"2024-11-04","open":2825,"high":2910,"low":2785,"close":2810,"volume":320006,"rsi_14":41.76,"sma_20":2960.0,"sma_60":2739.42,"sma_120":2516.49},{"date":"2024-11-05","open":2815,"high":2935,"low":2785,"close":2935,"volume":341378,"rsi_14":54.86,"sma_20":2959.25,"sma_60":2745.42,"sma_120":2524.2},{"date":"2024-11-06","open":2945,"high":3020,"low":2885,"close":2985,"volume":457162,"rsi_14":49.36,"sma_20":2961.25,"sma_60":2752.67,"sma_120":2532.28},{"date":"2024-11-07","open":2980,"high":3000,"low":2890,"close":2940,"volume":243036,"rsi_14":49.68,"sma_20":2959.5,"sma_60":2758.33,"sma_120":2540.18},{"date":"2024-11-08","open":2940,"high":3075,"low":2900,"close":3020,"volume":513431,"rsi_14":50.94,"sma_20":2963.5,"sma_60":2763.08,"sma_120":2548.97},{"date":"2024-11-11","open":3055,"high":3135,"low":2955,"close":2965,"volume":1118298,"rsi_14":50.94,"sma_20":2965.0,"sma_60":2765.58,"sma_120":2557.13},{"date":"2024-11-12","open":2970,"high":2975,"low":2460,"close":2465,"volume":1832672,"rsi_14":24.89,"sma_20":2940.75,"sma_60":2758.0,"sma_120":2561.28},{"date":"2024-11-13","open":2400,"high":2545,"low":2380,"close":2545,"volume":929221,"rsi_14":29.88,"sma_20":2925.5,"sma_60":2759.42,"sma_120":2566.62},{"date":"2024-11-14","open":2500,"high":2540,"low":2290,"close":2355,"volume":671708,"rsi_14":25.95,"sma_20":2893.5,"sma_60":2759.5,"sma_120":2570.85},{"date":"2024-11-15","open":2385,"high":3060,"low":2355,"close":3060,"volume":6701871,"rsi_14":49.29,"sma_20":2899.25,"sma_60":2771.83,"sma_120":2581.14},{"date":"2024-11-18","open":3320,"high":3695,"low":3140,"close":3570,"volume":28108410,"rsi_14":60.67,"sma_20":2927.5,"sma_60":2793.08,"sma_120":2595.97},{"date":"2024-11-19","open":3565,"high":3745,"low":3535,"close":3735,"volume":8244105,"rsi_14":65.09,"sma_20":2966.75,"sma_60":2816.33,"sma_120":2611.89},{"date":"2024-11-20","open":3715,"high":4180,"low":3700,"close":4005,"volume":14530381,"rsi_14":69.28,"sma_20":3014.0,"sma_60":2843.83,"sma_120":2630.17},{"date":"2024-11-21","open":4005,"high":4355,"low":3985,"close":4020,"volume":8597468,"rsi_14":71.05,"sma_20":3062.5,"sma_60":2870.17,"sma_120":2648.83},{"date":"2024-11-22","open":3960,"high":4080,"low":3815,"close":4020,"volume":3894711,"rsi_14":71.68,"sma_20":3111.0,"sma_60":2895.33,"sma_120":2666.58},{"date":"2024-11-25","open":4000,"high":4130,"low":2815,"close":2815,"volume":13897350,"rsi_14":48.45,"sma_20":3097.25,"sma_60":2900.42,"sma_120":2674.75},{"date":"2024-11-26","open":2790,"high":2975,"low":2680,"close":2920,"volume":6468168,"rsi_14":49.17,"sma_20":3092.0,"sma_60":2907.92,"sma_120":2684.32},{"date":"2024-11-27","open":2855,"high":2920,"low":2700,"close":2735,"volume":2139140,"rsi_14":47.48,"sma_20":3081.75,"sma_60":2912.75,"sma_120":2692.03},{"date":"2024-11-28","open":2715,"high":2770,"low":2655,"close":2740,"volume":1171399,"rsi_14":46.49,"sma_20":3073.75,"sma_60":2918.67,"sma_120":2699.46},{"date":"2024-11-29","open":2740,"high":2760,"low":2620,"close":2650,"volume":668830,"rsi_14":46.09,"sma_20":3064.5,"sma_60":2923.33,"sma_120":2705.96},{"date":"2024-12-02","open":2610,"high":2655,"low":2465,"close":2530,"volume":1124060,"rsi_14":50.89,"sma_20":3050.5,"sma_60":2925.0,"sma_120":2711.31},{"date":"2024-12-03","open":2530,"high":2620,"low":2530,"close":2620,"volume":497676,"rsi_14":51.03,"sma_20":3034.75,"sma_60":2924.83,"sma_120":2716.71},{"date":"2024-12-04","open":2475,"high":2835,"low":2455,"close":2630,"volume":15661371,"rsi_14":53.96,"sma_20":3017.0,"sma_60":2925.83,"sma_120":2722.46},{"date":"2024-12-05","open":2555,"high":2560,"low":2340,"close":2340,"volume":3190618,"rsi_14":38.24,"sma_20":2987.0,"sma_60":2925.67,"sma_120":2726.11},{"date":"2024-12-06","open":2365,"high":2470,"low":2025,"close":2095,"volume":7033306,"rsi_14":23.61,"sma_20":2940.75,"sma_60":2920.33,"sma_120":2727.82},{"date":"2024-12-09","open":2250,"high":2385,"low":2110,"close":2180,"volume":9811481,"rsi_14":21.36,"sma_20":2901.5,"sma_60":2915.67,"sma_120":2730.22},{"date":"2024-12-10","open":2180,"high":2530,"low":2180,"close":2365,"volume":13998308,"rsi_14":18.82,"sma_20":2896.5,"sma_60":2911.08,"sma_120":2734.25},{"date":"2024-12-11","open":2430,"high":2450,"low":2280,"close":2405,"volume":4282092,"rsi_14":19.59,"sma_20":2889.5,"sma_60":2909.17,"sma_120":2736.0},{"date":"2024-12-12","open":2465,"high":3125,"low":2405,"close":3125,"volume":28251041,"rsi_14":36.74,"sma_20":2928.0,"sma_60":2920.83,"sma_120":2742.62},{"date":"2024-12-13","open":3365,"high":3620,"low":3165,"close":3340,"volume":41479116,"rsi_14":61.01,"sma_20":2942.0,"sma_60":2931.83,"sma_120":2751.54},{"date":"2024-12-16","open":3205,"high":3430,"low":3050,"close":3265,"volume":13070937,"rsi_14":57.32,"sma_20":2926.75,"sma_60":2940.92,"sma_120":2759.54},{"date":"2024-12-17","open":3420,"high":4095,"low":3295,"close":3685,"volume":54494766,"rsi_14":68.34,"sma_20":2924.25,"sma_60":2948.67,"sma_120":2770.58},{"date":"2024-12-18","open":3620,"high":3910,"low":3550,"close":3715,"volume":14614974,"rsi_14":68.64,"sma_20":2909.75,"sma_60":2959.67,"sma_120":2781.92},{"date":"2024-12-19","open":3635,"high":4820,"low":3635,"close":4665,"volume":79667621,"rsi_14":78.99,"sma_20":2942.0,"sma_60":2987.92,"sma_120":2801.79},{"date":"2024-12-20","open":4460,"high":4605,"low":3865,"close":4210,"volume":37674916,"rsi_14":72.05,"sma_20":2951.5,"sma_60":3007.5,"sma_120":2818.38},{"date":"2024-12-23","open":4020,"high":4455,"low":3970,"close":4175,"volume":24891134,"rsi_14":70.71,"sma_20":3019.5,"sma_60":3026.42,"sma_120":2835.46},{"date":"2024-12-24","open":4040,"high":4065,"low":3705,"close":3760,"volume":7534075,"rsi_14":63.58,"sma_20":3061.5,"sma_60":3038.0,"sma_120":2848.79},{"date":"2024-12-26","open":3705,"high":3915,"low":3565,"close":3645,"volume":11856129,"rsi_14":66.37,"sma_20":3107.0,"sma_60":3048.42,"sma_120":2856.58},{"date":"2024-12-27","open":3460,"high":3560,"low":3350,"close":3395,"volume":4519234,"rsi_14":66.29,"sma_20":3139.75,"sma_60":3056.08,"sma_120":2862.04},{"date":"2024-12-30","open":3325,"high":3400,"low":3275,"close":3320,"volume":3281936,"rsi_14":64.32,"sma_20":3173.25,"sma_60":3065.58,"sma_120":2868.92},{"date":"2025-01-02","open":3300,"high":3560,"low":3230,"close":3475,"volume":7644220,"rsi_14":64.05,"sma_20":3220.5,"sma_60":3077.0,"sma_120":2877.33},{"date":"2025-01-03","open":3550,"high":3955,"low":3500,"close":3650,"volume":19265963,"rsi_14":65.24,"sma_20":3272.0,"sma_60":3088.67,"sma_120":2887.67},{"date":"2025-01-06","open":3590,"high":3695,"low":3390,"close":3540,"volume":3347146,"rsi_14":55.97,"sma_20":3317.5,"sma_60":3098.58,"sma_120":2896.38},{"date":"2025-01-07","open":3530,"high":3790,"low":3485,"close":3670,"volume":5249023,"rsi_14":54.87,"sma_20":3384.0,"sma_60":3110.17,"sma_120":2903.88},{"date":"2025-01-08","open":3630,"high":3780,"low":3520,"close":3560,"volume":3103569,"rsi_14":54.31,"sma_20":3457.25,"sma_60":3120.5,"sma_120":2909.79},{"date":"2025-01-09","open":3560,"high":3660,"low":3425,"close":3535,"volume":1965815,"rsi_14":47.52,"sma_20":3525.0,"sma_60":3130.5,"sma_120":2912.96},{"date":"2025-01-10","open":3535,"high":3585,"low":3445,"close":3490,"volume":1335854,"rsi_14":46.31,"sma_20":3581.25,"sma_60":3139.5,"sma_120":2915.25},{"date":"2025-01-13","open":3440,"high":3440,"low":3290,"close":3340,"volume":1496105,"rsi_14":20.49,"sma_20":3628.0,"sma_60":3147.67,"sma_120":2916.0},{"date":"2025-01-14","open":3345,"high":3935,"low":3335,"close":3635,"volume":20807212,"rsi_14":36.21,"sma_20":3653.5,"sma_60":3158.33,"sma_120":2920.79},{"date":"2025-01-15","open":3690,"high":3970,"low":3595,"close":3895,"volume":16486848,"rsi_14":43.94,"sma_20":3681.25,"sma_60":3174.17,"sma_120":2929.21},{"date":"2025-01-16","open":3820,"high":3905,"low":3770,"close":3855,"volume":3644792,"rsi_14":52.45,"sma_20":3710.75,"sma_60":3188.33,"sma_120":2937.92},{"date":"2025-01-17","open":3890,"high":3965,"low":3815,"close":3950,"volume":4702442,"rsi_14":57.96,"sma_20":3724.0,"sma_60":3205.0,"sma_120":2947.25},{"date":"2025-01-20","open":3995,"high":4235,"low":3835,"close":3890,"volume":7818741,"rsi_14":64.35,"sma_20":3732.75,"sma_60":3218.83,"sma_120":2956.42},{"date":"2025-01-21","open":3840,"high":4090,"low":3820,"close":3980,"volume":4658661,"rsi_14":68.97,"sma_20":3698.5,"sma_60":3234.33,"sma_120":2967.04},{"date":"2025-01-22","open":3940,"high":4140,"low":3940,"close":4075,"volume":3700908,"rsi_14":67.86,"sma_20":3691.75,"sma_60":3251.42,"sma_120":2979.5},{"date":"2025-01-23","open":4015,"high":4020,"low":3700,"close":3840,"volume":3658436,"rsi_14":55.46,"sma_20":3675.0,"sma_60":3263.92,"sma_120":2989.83},{"date":"2025-01-24","open":3810,"high":3895,"low":3680,"close":3695,"volume":2349739,"rsi_14":54.37,"sma_20":3671.75,"sma_60":3275.08,"sma_120":2999.21},{"date":"2025-01-31","open":3615,"high":3845,"low":3615,"close":3780,"volume":1818193,"rsi_14":53.18,"sma_20":3678.5,"sma_60":3289.08,"sma_120":3008.88},{"date":"2025-02-03","open":3800,"high":3845,"low":3445,"close":3485,"volume":2031968,"rsi_14":48.04,"sma_20":3683.0,"sma_60":3298.83,"sma_120":3016.79},{"date":"2025-02-04","open":3545,"high":3750,"low":3520,"close":3630,"volume":1448504,"rsi_14":52.33,"sma_20":3698.5,"sma_60":3312.08,"sma_120":3024.58},{"date":"2025-02-05","open":3600,"high":3740,"low":3580,"close":3735,"volume":1049328,"rsi_14":55.85,"sma_20":3711.5,"sma_60":3327.5,"sma_120":3033.46},{"date":"2025-02-06","open":3750,"high":3800,"low":3670,"close":3695,"volume":1100717,"rsi_14":58.94,"sma_20":3713.75,"sma_60":3340.17,"sma_120":3042.79},{"date":"2025-02-07","open":3660,"high":3690,"low":3545,"close":3580,"volume":862899,"rsi_14":48.48,"sma_20":3715.75,"sma_60":3350.08,"sma_120":3051.38},{"date":"2025-02-10","open":3525,"high":3625,"low":3470,"close":3615,"volume":605652,"rsi_14":41.14,"sma_20":3713.0,"sma_60":3361.33,"sma_120":3059.83},{"date":"2025-02-11","open":3585,"high":3635,"low":3515,"close":3635,"volume":623570,"rsi_14":42.95,"sma_20":3716.75,"sma_60":3371.58,"sma_120":3067.33},{"date":"2025-02-12","open":3615,"high":3615,"low":3390,"close":3430,"volume":1035869,"rsi_14":34.43,"sma_20":3711.5,"sma_60":3379.33,"sma_120":3072.46},{"date":"2025-02-13","open":3450,"high":3545,"low":3330,"close":3470,"volume":1228545,"rsi_14":37.27,"sma_20":3710.5,"sma_60":3396.08,"sma_120":3077.04},{"date":"2025-02-14","open":3470,"high":3565,"low":3335,"close":3395,"volume":988275,"rsi_14":32.11,"sma_20":3713.25,"sma_60":3410.25,"sma_120":3084.83},{"date":"2025-02-17","open":3370,"high":3470,"low":3355,"close":3450,"volume":660856,"rsi_14":30.41,"sma_20":3704.0,"sma_60":3428.5,"sma_120":3094.0},{"date":"2025-02-18","open":3450,"high":3580,"low":3355,"close":3370,"volume":1273270,"rsi_14":33.68,"sma_20":3677.75,"sma_60":3433.67,"sma_120":3102.75},{"date":"2025-02-19","open":3370,"high":3705,"low":3270,"close":3590,"volume":3995178,"rsi_14":46.53,"sma_20":3664.5,"sma_60":3434.0,"sma_120":3113.54},{"date":"2025-02-20","open":3545,"high":3580,"low":3440,"close":3490,"volume":1094746,"rsi_14":40.52,"sma_20":3641.5,"sma_60":3429.92,"sma_120":3123.12},{"date":"2025-02-21","open":3445,"high":3560,"low":3395,"close":3395,"volume":726336,"rsi_14":46.62,"sma_20":3616.75,"sma_60":3419.75,"sma_120":3131.79},{"date":"2025-02-24","open":3335,"high":3630,"low":3295,"close":3565,"volume":1652951,"rsi_14":47.6,"sma_20":3596.0,"sma_60":3412.17,"sma_120":3141.17},{"date":"2025-02-25","open":3550,"high":3680,"low":3525,"close":3650,"volume":1092714,"rsi_14":46.82,"sma_20":3574.75,"sma_60":3406.0,"sma_120":3150.67},{"date":"2025-02-26","open":3610,"high":3680,"low":3400,"close":3420,"volume":1286355,"rsi_14":40.98,"sma_20":3553.75,"sma_60":3416.08,"sma_120":3158.25},{"date":"2025-02-27","open":3560,"high":3630,"low":3190,"close":3190,"volume":2186938,"rsi_14":38.11,"sma_20":3528.5,"sma_60":3420.58,"sma_120":3164.25},{"date":"2025-02-28","open":3090,"high":3140,"low":2885,"close":2910,"volume":2236661,"rsi_14":31.3,"sma_20":3485.0,"sma_60":3423.5,"sma_120":3168.12},{"date":"2025-03-04","open":2830,"high":2955,"low":2815,"close":2880,"volume":771043,"rsi_14":30.08,"sma_20":3454.75,"sma_60":3425.83,"sma_120":3172.25},{"date":"2025-03-05","open":2880,"high":2955,"low":2850,"close":2945,"volume":574302,"rsi_14":36.18,"sma_20":3420.5,"sma_60":3430.75,"sma_120":3177.04},{"date":"2025-03-06","open":2930,"high":2965,"low":2880,"close":2910,"volume":434233,"rsi_14":34.0,"sma_20":3379.25,"sma_60":3437.08,"sma_120":3181.04},{"date":"2025-03-07","open":2890,"high":3120,"low":2770,"close":2835,"volume":1607738,"rsi_14":34.0,"sma_20":3336.25,"sma_60":3440.67,"sma_120":3182.75},{"date":"2025-03-10","open":2895,"high":3075,"low":2855,"close":2980,"volume":1210749,"rsi_14":37.23,"sma_20":3306.25,"sma_60":3446.5,"sma_120":3186.17},{"date":"2025-03-11","open":2935,"high":3060,"low":2895,"close":2970,"volume":676646,"rsi_14":38.7,"sma_20":3274.0,"sma_60":3457.0,"sma_120":3191.33},{"date":"2025-03-12","open":2965,"high":3060,"low":2950,"close":2995,"volume":452774,"rsi_14":31.11,"sma_20":3242.0,"sma_60":3472.0,"sma_120":3196.17},{"date":"2025-03-13","open":3020,"high":3045,"low":2965,"close":2975,"volume":609356,"rsi_14":32.78,"sma_20":3219.25,"sma_60":3485.25,"sma_120":3200.46},{"date":"2025-03-14","open":2970,"high":3040,"low":2940,"close":2995,"volume":361174,"rsi_14":35.92,"sma_20":3195.5,"sma_60":3495.75,"sma_120":3203.42},{"date":"2025-03-17","open":3030,"high":3170,"low":2990,"close":3145,"volume":933544,"rsi_14":35.0,"sma_20":3183.0,"sma_60":3508.08,"sma_120":3208.62},{"date":"2025-03-18","open":3150,"high":3255,"low":3130,"close":3235,"volume":703017,"rsi_14":35.23,"sma_20":3172.25,"sma_60":3509.92,"sma_120":3215.38},{"date":"2025-03-19","open":3240,"high":3525,"low":3230,"close":3370,"volume":3390921,"rsi_14":48.09,"sma_20":3172.25,"sma_60":3510.42,"sma_120":3221.12},{"date":"2025-03-20","open":3430,"high":3575,"low":3270,"close":3405,"volume":3484650,"rsi_14":59.64,"sma_20":3163.0,"sma_60":3512.75,"sma_120":3226.83},{"date":"2025-03-21","open":3530,"high":3540,"low":3285,"close":3285,"volume":2120445,"rsi_14":69.63,"sma_20":3152.75,"sma_60":3506.08,"sma_120":3227.38},{"date":"2025-03-24","open":3250,"high":3595,"low":3215,"close":3565,"volume":5427530,"rsi_14":78.42,"sma_20":3161.25,"sma_60":3503.58,"sma_120":3231.62},{"date":"2025-03-25","open":3510,"high":3790,"low":3420,"close":3500,"volume":6559192,"rsi_14":73.03,"sma_20":3158.0,"sma_60":3484.17,"sma_120":3236.04},{"date":"2025-03-26","open":3600,"high":3770,"low":2450,"close":2450,"volume":18670524,"rsi_14":39.64,"sma_20":3098.0,"sma_60":3454.83,"sma_120":3231.17},{"date":"2025-03-27","open":2365,"high":2440,"low":2230,"close":2255,"volume":6845319,"rsi_14":37.61,"sma_20":3039.75,"sma_60":3422.83,"sma_120":3224.62},{"date":"2025-03-28","open":2300,"high":2385,"low":2205,"close":2245,"volume":2820257,"rsi_14":33.33,"sma_20":2992.5,"sma_60":3397.58,"sma_120":3217.79},{"date":"2025-03-31","open":2220,"high":2230,"low":2100,"close":2135,"volume":939568,"rsi_14":31.89,"sma_20":2953.75,"sma_60":3372.42,"sma_120":3210.42},{"date":"2025-04-01","open":2135,"high":2295,"low":2135,"close":2285,"volume":1518866,"rsi_14":35.39,"sma_20":2924.0,"sma_60":3353.92,"sma_120":3205.0},{"date":"2025-04-02","open":2300,"high":2335,"low":2150,"close":2180,"volume":1127792,"rsi_14":34.19,"sma_20":2885.75,"sma_60":3334.92,"sma_120":3200.25},{"date":"2025-04-03","open":2105,"high":2240,"low":2100,"close":2180,"volume":817419,"rsi_14":33.67,"sma_20":2849.25,"sma_60":3313.33,"sma_120":3195.17},{"date":"2025-04-04","open":2120,"high":2335,"low":2060,"close":2300,"volume":3432141,"rsi_14":32.86,"sma_20":2822.5,"sma_60":3290.83,"sma_120":3189.75},{"date":"2025-04-07","open":2290,"high":2515,"low":2225,"close":2300,"volume":4902036,"rsi_14":30.32,"sma_20":2788.5,"sma_60":3270.17,"sma_120":3184.38},{"date":"2025-04-08","open":2330,"high":2645,"low":2330,"close":2530,"volume":6039499,"rsi_14":33.0,"sma_20":2766.5,"sma_60":3251.17,"sma_120":3180.67},{"date":"2025-04-09","open":2590,"high":2590,"low":2060,"close":2100,"volume":3178867,"rsi_14":27.23,"sma_20":2721.75,"sma_60":3226.83,"sma_120":3173.67},{"date":"2025-04-10","open":2170,"high":2195,"low":2100,"close":2145,"volume":826733,"rsi_14":29.57,"sma_20":2680.25,"sma_60":3203.67,"sma_120":3167.08},{"date":"2025-04-11","open":2130,"high":2200,"low":2045,"close":2120,"volume":936557,"rsi_14":21.5,"sma_20":2636.5,"sma_60":3180.83,"sma_120":3160.17},{"date":"2025-04-14","open":2120,"high":2135,"low":1962,"close":1973,"volume":1822317,"rsi_14":20.83,"sma_20":2577.9,"sma_60":3158.05,"sma_120":3152.86},{"date":"2025-04-15","open":1998,"high":2020,"low":1970,"close":1973,"volume":738757,"rsi_14":34.78,"sma_20":2514.8,"sma_60":3130.35,"sma_120":3144.34},{"date":"2025-04-16","open":1982,"high":1986,"low":1886,"close":1890,"volume":655938,"rsi_14":37.46,"sma_20":2440.8,"sma_60":3096.93,"sma_120":3135.55},{"date":"2025-04-17","open":1890,"high":1930,"low":1876,"close":1922,"volume":518134,"rsi_14":39.07,"sma_20":2366.65,"sma_60":3064.72,"sma_120":3126.53},{"date":"2025-04-18","open":1930,"high":1963,"low":1903,"close":1963,"volume":527671,"rsi_14":43.89,"sma_20":2300.55,"sma_60":3031.6,"sma_120":3118.3},{"date":"2025-04-21","open":1931,"high":1998,"low":1826,"close":1998,"volume":2135497,"rsi_14":38.9,"sma_20":2222.2,"sma_60":3000.07,"sma_120":3109.45},{"date":"2025-04-22","open":1969,"high":2050,"low":1905,"close":1977,"volume":1434412,"rsi_14":41.6,"sma_20":2146.05,"sma_60":2966.68,"sma_120":3100.51},{"date":"2025-04-23","open":2010,"high":2050,"low":1960,"close":2010,"volume":1025357,"rsi_14":43.16,"sma_20":2124.05,"sma_60":2932.27,"sma_120":3091.84},{"date":"2025-04-24","open":2055,"high":2085,"low":1975,"close":1987,"volume":809687,"rsi_14":36.33,"sma_20":2110.65,"sma_60":2901.38,"sma_120":3082.65},{"date":"2025-04-25","open":1987,"high":1994,"low":1961,"close":1964,"volume":489110,"rsi_14":35.62,"sma_20":2096.6,"sma_60":2872.53,"sma_120":3073.81},{"date":"2025-04-28","open":1945,"high":1945,"low":1849,"close":1850,"volume":754620,"rsi_14":17.68,"sma_20":2082.35,"sma_60":2840.37,"sma_120":3064.72},{"date":"2025-04-29","open":1854,"high":1899,"low":1848,"close":1871,"volume":337447,"rsi_14":32.19,"sma_20":2061.65,"sma_60":2813.47,"sma_120":3056.15},{"date":"2025-04-30","open":2050,"high":2135,"low":1915,"close":1938,"volume":4295307,"rsi_14":34.44,"sma_20":2049.55,"sma_60":2785.27,"sma_120":3048.68},{"date":"2025-05-02","open":2155,"high":2250,"low":1940,"close":1941,"volume":4419939,"rsi_14":36.08,"sma_20":2037.6,"sma_60":2755.37,"sma_120":3041.43},{"date":"2025-05-07","open":1872,"high":1895,"low":1786,"close":1810,"volume":1357209,"rsi_14":37.0,"sma_20":2013.1,"sma_60":2723.95,"sma_120":3032.06},{"date":"2025-05-08","open":1803,"high":1827,"low":1780,"close":1783,"volume":601374,"rsi_14":35.47,"sma_20":1987.25,"sma_60":2694.0,"sma_120":3022.04},{"date":"2025-05-09","open":1792,"high":1816,"low":1775,"close":1785,"volume":334683,"rsi_14":40.84,"sma_20":1950.0,"sma_60":2663.5,"sma_120":3012.42},{"date":"2025-05-12","open":1790,"high":1807,"low":1790,"close":1807,"volume":270922,"rsi_14":39.79,"sma_20":1935.35,"sma_60":2633.03,"sma_120":3002.31},{"date":"2025-05-13","open":1819,"high":1845,"low":1810,"close":1824,"volume":301972,"rsi_14":37.11,"sma_20":1919.3,"sma_60":2606.27,"sma_120":2992.8},{"date":"2025-05-14","open":1823,"high":1843,"low":1811,"close":1830,"volume":351119,"rsi_14":33.53,"sma_20":1904.8,"sma_60":2578.93,"sma_120":2987.51},{"date":"2025-05-15","open":1824,"high":1837,"low":1803,"close":1804,"volume":316929,"rsi_14":33.2,"sma_20":1896.35,"sma_60":2552.42,"sma_120":2981.33},{"date":"2025-05-16","open":1807,"high":1808,"low":1737,"close":1750,"volume":456805,"rsi_14":25.75,"sma_20":1885.2,"sma_60":2524.08,"sma_120":2976.29},{"date":"2025-05-19","open":1742,"high":1750,"low":1719,"close":1732,"volume":268927,"rsi_14":25.99,"sma_20":1877.3,"sma_60":2496.78,"sma_120":2965.22},{"date":"2025-05-20","open":1732,"high":1772,"low":1732,"close":1763,"volume":184078,"rsi_14":31.35,"sma_20":1869.35,"sma_60":2466.33,"sma_120":2950.17},{"date":"2025-05-21","open":1755,"high":1773,"low":1747,"close":1756,"volume":208704,"rsi_14":39.12,"sma_20":1859.0,"sma_60":2437.43,"sma_120":2933.68},{"date":"2025-05-22","open":1745,"high":1752,"low":1726,"close":1731,"volume":129447,"rsi_14":33.94,"sma_20":1845.65,"sma_60":2409.7,"sma_120":2914.72},{"date":"2025-05-23","open":1735,"high":1749,"low":1717,"close":1730,"volume":126549,"rsi_14":21.89,"sma_20":1833.3,"sma_60":2379.12,"sma_120":2895.64},{"date":"2025-05-26","open":1710,"high":1763,"low":1710,"close":1763,"volume":292054,"rsi_14":27.75,"sma_20":1820.95,"sma_60":2347.67,"sma_120":2876.83},{"date":"2025-05-27","open":1766,"high":1769,"low":1732,"close":1749,"volume":161557,"rsi_14":39.22,"sma_20":1809.05,"sma_60":2319.82,"sma_120":2867.95},{"date":"2025-05-28","open":1750,"high":1756,"low":1727,"close":1747,"volume":123829,"rsi_14":43.02,"sma_20":1798.2,"sma_60":2295.77,"sma_120":2858.18},{"date":"2025-05-29","open":1746,"high":1811,"low":1746,"close":1799,"volume":338832,"rsi_14":52.27,"sma_20":1795.65,"sma_60":2277.25,"sma_120":2850.38},{"date":"2025-05-30","open":1796,"high":1799,"low":1775,"close":1780,"volume":157566,"rsi_14":45.57,"sma_20":1791.1,"sma_60":2258.92,"sma_120":2842.38},{"date":"2025-06-02","open":1773,"high":1803,"low":1773,"close":1799,"volume":144038,"rsi_14":45.93,"sma_20":1784.15,"sma_60":2239.82,"sma_120":2835.28},{"date":"2025-06-04","open":1791,"high":1825,"low":1791,"close":1803,"volume":305832,"rsi_14":45.57,"sma_20":1777.25,"sma_60":2221.37,"sma_120":2829.22},{"date":"2025-06-05","open":1802,"high":1809,"low":1787,"close":1796,"volume":238089,"rsi_14":48.6,"sma_20":1776.55,"sma_60":2204.05,"sma_120":2822.36},{"date":"2025-06-09","open":1796,"high":1813,"low":1784,"close":1800,"volume":307653,"rsi_14":60.59,"sma_20":1777.4,"sma_60":2184.38,"sma_120":2815.44},{"date":"2025-06-10","open":1791,"high":1801,"low":1771,"close":1781,"volume":272151,"rsi_14":60.34,"sma_20":1777.2,"sma_60":2164.57,"sma_120":2810.78},{"date":"2025-06-11","open":1788,"high":1792,"low":1774,"close":1787,"volume":143035,"rsi_14":55.66,"sma_20":1776.2,"sma_60":2144.43,"sma_120":2808.22},{"date":"2025-06-12","open":1787,"high":1796,"low":1781,"close":1794,"volume":183028,"rsi_14":58.96,"sma_20":1774.7,"sma_60":2124.75,"sma_120":2805.0},{"date":"2025-06-13","open":1783,"high":1794,"low":1750,"close":1765,"volume":348484,"rsi_14":57.87,"sma_20":1771.45,"sma_60":2104.25,"sma_120":2800.0},{"date":"2025-06-16","open":1765,"high":1766,"low":1730,"close":1759,"volume":233499,"rsi_14":56.56,"sma_20":1769.2,"sma_60":2081.15,"sma_120":2794.62},{"date":"2025-06-17","open":1761,"high":1794,"low":1743,"close":1764,"volume":193876,"rsi_14":50.26,"sma_20":1769.9,"sma_60":2056.63,"sma_120":2783.28},{"date":"2025-06-18","open":1758,"high":1765,"low":1739,"close":1743,"volume":221625,"rsi_14":48.5,"sma_20":1770.45,"sma_60":2029.52,"sma_120":2769.97},{"date":"2025-06-19","open":1746,"high":1750,"low":1718,"close":1723,"volume":157701,"rsi_14":44.5,"sma_20":1768.45,"sma_60":2001.48,"sma_120":2757.12},{"date":"2025-06-20","open":1732,"high":1732,"low":1695,"close":1703,"volume":313514,"rsi_14":24.19,"sma_20":1765.8,"sma_60":1975.12,"sma_120":2740.6},{"date":"2025-06-23","open":1702,"high":1703,"low":1654,"close":1665,"volume":241770,"rsi_14":21.95,"sma_20":1762.5,"sma_60":1943.45,"sma_120":2723.52},{"date":"2025-06-24","open":1675,"high":1691,"low":1665,"close":1691,"volume":253064,"rsi_14":24.53,"sma_20":1760.55,"sma_60":1913.3,"sma_120":2698.73},{"date":"2025-06-25","open":1695,"high":1704,"low":1675,"close":1691,"volume":180738,"rsi_14":23.08,"sma_20":1756.95,"sma_60":1900.65,"sma_120":2677.74},{"date":"2025-06-26","open":1682,"high":1693,"low":1649,"close":1659,"volume":182555,"rsi_14":20.6,"sma_20":1752.45,"sma_60":1890.72,"sma_120":2656.78},{"date":"2025-06-27","open":1663,"high":1669,"low":1632,"close":1636,"volume":210315,"rsi_14":17.46,"sma_20":1746.9,"sma_60":1880.57,"sma_120":2639.07},{"date":"2025-06-30","open":1650,"high":1669,"low":1640,"close":1666,"volume":138700,"rsi_14":28.14,"sma_20":1740.25,"sma_60":1872.75,"sma_120":2622.58},{"date":"2025-07-01","open":1675,"high":1700,"low":1665,"close":1694,"volume":208201,"rsi_14":33.68,"sma_20":1735.95,"sma_60":1862.9,"sma_120":2608.41},{"date":"2025-07-02","open":1694,"high":1710,"low":1665,"close":1701,"volume":218630,"rsi_14":33.68,"sma_20":1731.05,"sma_60":1854.92,"sma_120":2594.92},{"date":"2025-07-03","open":1702,"high":1742,"low":1700,"close":1731,"volume":434355,"rsi_14":44.06,"sma_20":1727.45,"sma_60":1847.43,"sma_120":2580.38},{"date":"2025-07-04","open":1732,"high":1741,"low":1711,"close":1731,"volume":187388,"rsi_14":45.0,"sma_20":1724.2,"sma_60":1837.95,"sma_120":2564.39},{"date":"2025-07-07","open":1731,"high":1771,"low":1717,"close":1747,"volume":538462,"rsi_14":47.08,"sma_20":1721.55,"sma_60":1828.73,"sma_120":2549.45},{"date":"2025-07-08","open":1732,"high":1755,"low":1727,"close":1754,"volume":202400,"rsi_14":51.99,"sma_20":1720.2,"sma_60":1815.8,"sma_120":2533.48},{"date":"2025-07-09","open":1754,"high":1777,"low":1734,"close":1740,"volume":316361,"rsi_14":53.14,"sma_20":1717.85,"sma_60":1809.8,"sma_120":2518.32},{"date":"2025-07-10","open":1749,"high":1761,"low":1731,"close":1756,"volume":287703,"rsi_14":59.93,"sma_20":1715.95,"sma_60":1803.32,"sma_120":2503.49},{"date":"2025-07-11","open":1756,"high":1774,"low":1737,"close":1755,"volume":262732,"rsi_14":69.57,"sma_20":1715.45,"sma_60":1797.23,"sma_120":2489.03},{"date":"2025-07-14","open":1755,"high":1783,"low":1750,"close":1779,"volume":351538,"rsi_14":69.3,"sma_20":1716.45,"sma_60":1794.0,"sma_120":2476.03},{"date":"2025-07-15","open":1773,"high":1778,"low":1750,"close":1770,"volume":282723,"rsi_14":66.67,"sma_20":1716.75,"sma_60":1790.62,"sma_120":2460.48},{"date":"2025-07-16","open":1757,"high":1765,"low":1746,"close":1753,"volume":106792,"rsi_14":71.17,"sma_20":1717.25,"sma_60":1788.33,"sma_120":2442.63},{"date":"2025-07-17","open":1753,"high":1759,"low":1705,"close":1717,"volume":263272,"rsi_14":67.23,"sma_20":1716.95,"sma_60":1784.92,"sma_120":2424.82},{"date":"2025-07-18","open":1708,"high":1730,"low":1708,"close":1723,"volume":87127,"rsi_14":63.51,"sma_20":1717.95,"sma_60":1780.92,"sma_120":2406.26},{"date":"2025-07-21","open":1729,"high":1745,"low":1711,"close":1741,"volume":157269,"rsi_14":61.69,"sma_20":1721.75,"sma_60":1776.63,"sma_120":2388.35},{"date":"2025-07-22","open":1733,"high":1749,"low":1697,"close":1709,"volume":309458,"rsi_14":51.77,"sma_20":1722.65,"sma_60":1772.17,"sma_120":2369.43},{"date":"2025-07-23","open":1705,"high":1724,"low":1680,"close":1710,"volume":156242,"rsi_14":44.67,"sma_20":1723.6,"sma_60":1767.17,"sma_120":2349.72},{"date":"2025-07-24","open":1722,"high":1722,"low":1667,"close":1692,"volume":132376,"rsi_14":40.93,"sma_20":1725.25,"sma_60":1762.25,"sma_120":2331.82},{"date":"2025-07-25","open":1678,"high":1699,"low":1678,"close":1682,"volume":111762,"rsi_14":34.45,"sma_20":1727.55,"sma_60":1757.55,"sma_120":2315.04},{"date":"2025-07-28","open":1681,"high":1693,"low":1660,"close":1675,"volume":164321,"rsi_14":31.1,"sma_20":1728.0,"sma_60":1754.63,"sma_120":2297.5},{"date":"2025-07-29","open":1661,"high":1672,"low":1649,"close":1659,"volume":120066,"rsi_14":30.81,"sma_20":1726.25,"sma_60":1751.1,"sma_120":2282.28},{"date":"2025-07-30","open":1660,"high":1675,"low":1655,"close":1660,"volume":62664,"rsi_14":25.51,"sma_20":1724.2,"sma_60":1746.47,"sma_120":2265.87},{"date":"2025-07-31","open":1661,"high":1673,"low":1647,"close":1664,"volume":106676,"rsi_14":27.14,"sma_20":1720.85,"sma_60":1741.85,"sma_120":2248.61},{"date":"2025-08-01","open":1655,"high":1655,"low":1604,"close":1626,"volume":339501,"rsi_14":14.08,"sma_20":1715.6,"sma_60":1738.78,"sma_120":2231.37},{"date":"2025-08-04","open":1610,"high":1667,"low":1610,"close":1667,"volume":136205,"rsi_14":28.98,"sma_20":1711.6,"sma_60":1736.85,"sma_120":2215.43},{"date":"2025-08-05","open":1667,"high":1685,"low":1650,"close":1668,"volume":141132,"rsi_14":31.44,"sma_20":1707.3,"sma_60":1734.9,"sma_120":2199.2},{"date":"2025-08-06","open":1651,"high":1665,"low":1645,"close":1663,"volume":60526,"rsi_14":36.36,"sma_20":1703.45,"sma_60":1732.5,"sma_120":2182.77},{"date":"2025-08-07","open":1650,"high":1678,"low":1643,"close":1676,"volume":175100,"rsi_14":38.54,"sma_20":1699.45,"sma_60":1730.03,"sma_120":2168.15},{"date":"2025-08-08","open":1675,"high":1701,"low":1660,"close":1690,"volume":163430,"rsi_14":37.31,"sma_20":1696.2,"sma_60":1727.7,"sma_120":2153.32},{"date":"2025-08-11","open":1690,"high":1690,"low":1653,"close":1658,"volume":134572,"rsi_14":37.31,"sma_20":1690.15,"sma_60":1725.27,"sma_120":2138.84},{"date":"2025-08-12","open":1644,"high":1673,"low":1644,"close":1649,"volume":90084,"rsi_14":35.41,"sma_20":1684.1,"sma_60":1723.58,"sma_120":2123.83},{"date":"2025-08-13","open":1665,"high":1667,"low":1645,"close":1656,"volume":68762,"rsi_14":40.91,"sma_20":1679.25,"sma_60":1722.32,"sma_120":2109.55},{"date":"2025-08-14","open":1648,"high":1676,"low":1626,"close":1638,"volume":213217,"rsi_14":39.32,"sma_20":1675.3,"sma_60":1720.23,"sma_120":2093.28},{"date":"2025-08-18","open":1638,"high":1638,"low":1617,"close":1625,"volume":129589,"rsi_14":38.21,"sma_20":1670.4,"sma_60":1718.05,"sma_120":2077.74},{"date":"2025-08-19","open":1609,"high":1733,"low":1609,"close":1663,"volume":544392,"rsi_14":50.85,"sma_20":1666.5,"sma_60":1716.92,"sma_120":2063.31},{"date":"2025-08-20","open":1660,"high":1660,"low":1612,"close":1629,"volume":87460,"rsi_14":44.19,"sma_20":1662.5,"sma_60":1715.23,"sma_120":2047.17},{"date":"2025-08-21","open":1629,"high":1644,"low":1625,"close":1632,"volume":51073,"rsi_14":43.98,"sma_20":1658.6,"sma_60":1713.05,"sma_120":2030.36},{"date":"2025-08-22","open":1624,"high":1648,"low":1597,"close":1618,"volume":145201,"rsi_14":48.35,"sma_20":1654.9,"sma_60":1710.87,"sma_120":2015.34},{"date":"2025-08-25","open":1619,"high":1644,"low":1618,"close":1632,"volume":53145,"rsi_14":41.86,"sma_20":1652.4,"sma_60":1708.95,"sma_120":2002.36},{"date":"2025-08-26","open":1638,"high":1638,"low":1622,"close":1631,"volume":53758,"rsi_14":41.4,"sma_20":1650.2,"sma_60":1706.15,"sma_120":1991.7},{"date":"2025-08-27","open":1625,"high":1638,"low":1622,"close":1634,"volume":37143,"rsi_14":43.19,"sma_20":1648.95,"sma_60":1703.72,"sma_120":1981.32},{"date":"2025-08-28","open":1624,"high":1638,"low":1622,"close":1632,"volume":32419,"rsi_14":39.11,"sma_20":1647.55,"sma_60":1700.93,"sma_120":1970.38},{"date":"2025-08-29","open":1626,"high":1638,"low":1615,"close":1628,"volume":61185,"rsi_14":33.85,"sma_20":1645.75,"sma_60":1698.02,"sma_120":1959.69},{"date":"2025-09-01","open":1622,"high":1633,"low":1608,"close":1609,"volume":96030,"rsi_14":36.31,"sma_20":1644.9,"sma_60":1694.9,"sma_120":1949.47},{"date":"2025-09-02","open":1606,"high":1619,"low":1587,"close":1591,"volume":120172,"rsi_14":34.57,"sma_20":1641.1,"sma_60":1691.42,"sma_120":1937.9},{"date":"2025-09-03","open":1586,"high":1626,"low":1586,"close":1626,"volume":198368,"rsi_14":43.06,"sma_20":1639.0,"sma_60":1688.83,"sma_120":1926.7},{"date":"2025-09-04","open":1639,"high":1656,"low":1630,"close":1636,"volume":145934,"rsi_14":49.52,"sma_20":1637.65,"sma_60":1686.32,"sma_120":1915.38},{"date":"2025-09-05","open":1622,"high":1640,"low":1622,"close":1639,"volume":75923,"rsi_14":53.54,"sma_20":1635.8,"sma_60":1683.73,"sma_120":1904.24},{"date":"2025-09-08","open":1632,"high":1655,"low":1631,"close":1650,"volume":113038,"rsi_14":46.2,"sma_20":1633.8,"sma_60":1681.82,"sma_120":1893.03},{"date":"2025-09-09","open":1630,"high":1648,"low":1624,"close":1626,"volume":176053,"rsi_14":49.07,"sma_20":1632.2,"sma_60":1679.6,"sma_120":1880.38},{"date":"2025-09-10","open":1626,"high":1637,"low":1618,"close":1628,"volume":44952,"rsi_14":48.75,"sma_20":1631.15,"sma_60":1677.33,"sma_120":1866.98},{"date":"2025-09-11","open":1623,"high":1634,"low":1616,"close":1627,"volume":113717,"rsi_14":53.06,"sma_20":1629.7,"sma_60":1675.4,"sma_120":1852.46},{"date":"2025-09-12","open":1626,"high":1630,"low":1621,"close":1630,"volume":89238,"rsi_14":49.26,"sma_20":1629.3,"sma_60":1673.85,"sma_120":1837.67},{"date":"2025-09-15","open":1621,"high":1642,"low":1621,"close":1638,"volume":154504,"rsi_14":52.45,"sma_20":1629.95,"sma_60":1672.77,"sma_120":1823.94},{"date":"2025-09-16","open":1638,"high":1696,"low":1635,"close":1696,"volume":324870,"rsi_14":65.66,"sma_20":1631.6,"sma_60":1673.28,"sma_120":1808.37},{"date":"2025-09-17","open":1695,"high":1710,"low":1677,"close":1699,"volume":184167,"rsi_14":66.83,"sma_20":1635.1,"sma_60":1673.42,"sma_120":1793.36},{"date":"2025-09-18","open":1707,"high":1735,"low":1698,"close":1728,"volume":321583,"rsi_14":72.32,"sma_20":1639.9,"sma_60":1674.03,"sma_120":1787.34},{"date":"2025-09-19","open":1728,"high":1740,"low":1709,"close":1724,"volume":162791,"rsi_14":77.51,"sma_20":1645.2,"sma_60":1675.12,"sma_120":1782.92},{"date":"2025-09-22","open":1714,"high":1729,"low":1699,"close":1718,"volume":120584,"rsi_14":82.23,"sma_20":1649.5,"sma_60":1676.48,"sma_120":1778.53},{"date":"2025-09-23","open":1711,"high":1718,"low":1687,"close":1695,"volume":120709,"rsi_14":68.65,"sma_20":1652.7,"sma_60":1676.97,"sma_120":1774.86},{"date":"2025-09-24","open":1680,"high":1714,"low":1671,"close":1679,"volume":112435,"rsi_14":61.26,"sma_20":1654.95,"sma_60":1676.72,"sma_120":1769.81},{"date":"2025-09-25","open":1669,"high":1685,"low":1666,"close":1676,"volume":53726,"rsi_14":59.69,"sma_20":1657.15,"sma_60":1676.3,"sma_120":1765.61},{"date":"2025-09-26","open":1676,"high":1682,"low":1630,"close":1647,"volume":106936,"rsi_14":49.28,"sma_20":1658.1,"sma_60":1674.9,"sma_120":1761.17},{"date":"2025-09-29","open":1647,"high":1668,"low":1640,"close":1662,"volume":70899,"rsi_14":59.0,"sma_20":1660.75,"sma_60":1673.75,"sma_120":1755.85},{"date":"2025-09-30","open":1651,"high":1667,"low":1640,"close":1651,"volume":46883,"rsi_14":55.5,"sma_20":1663.75,"sma_60":1672.15,"sma_120":1750.44},{"date":"2025-10-01","open":1666,"high":1666,"low":1617,"close":1632,"volume":183280,"rsi_14":51.1,"sma_20":1664.05,"sma_60":1670.12,"sma_120":1742.96},{"date":"2025-10-02","open":1632,"high":1634,"low":1611,"close":1633,"volume":90783,"rsi_14":50.67,"sma_20":1663.9,"sma_60":1668.33,"sma_120":1739.07},{"date":"2025-10-10","open":1633,"high":1653,"low":1619,"close":1639,"volume":227287,"rsi_14":50.22,"sma_20":1663.9,"sma_60":1666.38,"sma_120":1734.85},{"date":"2025-10-13","open":1623,"high":1780,"low":1615,"close":1762,"volume":1956038,"rsi_14":61.46,"sma_20":1669.5,"sma_60":1666.5,"sma_120":1731.87},{"date":"2025-10-14","open":1765,"high":1802,"low":1749,"close":1791,"volume":768946,"rsi_14":64.65,"sma_20":1677.75,"sma_60":1666.7,"sma_120":1730.35},{"date":"2025-10-15","open":1786,"high":1797,"low":1764,"close":1777,"volume":310773,"rsi_14":58.19,"sma_20":1685.2,"sma_60":1666.82,"sma_120":1728.72},{"date":"2025-10-16","open":1790,"high":1790,"low":1712,"close":1720,"volume":373970,"rsi_14":49.43,"sma_20":1689.85,"sma_60":1666.27,"sma_120":1727.3},{"date":"2025-10-17","open":1732,"high":1732,"low":1681,"close":1707,"volume":200519,"rsi_14":48.47,"sma_20":1693.7,"sma_60":1666.1,"sma_120":1725.51},{"date":"2025-10-20","open":1696,"high":1738,"low":1679,"close":1730,"volume":242240,"rsi_14":54.87,"sma_20":1698.3,"sma_60":1666.22,"sma_120":1723.57},{"date":"2025-10-21","open":1730,"high":1773,"low":1718,"close":1744,"volume":218984,"rsi_14":59.1,"sma_20":1700.7,"sma_60":1666.27,"sma_120":1721.45},{"date":"2025-10-22","open":1760,"high":1760,"low":1704,"close":1744,"volume":144538,"rsi_14":59.6,"sma_20":1702.95,"sma_60":1666.85,"sma_120":1719.51},{"date":"2025-10-23","open":1744,"high":1783,"low":1729,"close":1751,"volume":229063,"rsi_14":65.66,"sma_20":1704.1,"sma_60":1667.53,"sma_120":1717.35},{"date":"2025-10-24","open":1755,"high":1766,"low":1627,"close":1675,"volume":766976,"rsi_14":51.65,"sma_20":1701.65,"sma_60":1667.25,"sma_120":1714.75},{"date":"2025-10-27","open":1675,"high":1739,"low":1655,"close":1702,"volume":299387,"rsi_14":56.23,"sma_20":1700.85,"sma_60":1667.58,"sma_120":1712.57},{"date":"2025-10-28","open":1702,"high":1720,"low":1660,"close":1691,"volume":101360,"rsi_14":57.36,"sma_20":1700.65,"sma_60":1667.85,"sma_120":1711.24},{"date":"2025-10-29","open":1691,"high":1710,"low":1683,"close":1694,"volume":102132,"rsi_14":57.57,"sma_20":1701.4,"sma_60":1668.43,"sma_120":1709.77},{"date":"2025-10-30","open":1716,"high":1749,"low":1700,"close":1732,"volume":362840,"rsi_14":60.69,"sma_20":1704.2,"sma_60":1669.63,"sma_120":1708.05},{"date":"2025-10-31","open":1732,"high":1792,"low":1711,"close":1771,"volume":476366,"rsi_14":51.28,"sma_20":1710.4,"sma_60":1671.42,"sma_120":1706.63},{"date":"2025-11-03","open":1771,"high":1780,"low":1699,"close":1717,"volume":452601,"rsi_14":40.16,"sma_20":1713.15,"sma_60":1672.93,"sma_120":1705.86},{"date":"2025-11-04","open":1713,"high":1742,"low":1690,"close":1719,"volume":233576,"rsi_14":42.03,"sma_20":1716.55,"sma_60":1673.8,"sma_120":1705.33},{"date":"2025-11-05","open":1719,"high":1719,"low":1653,"close":1707,"volume":265991,"rsi_14":47.96,"sma_20":1720.3,"sma_60":1674.45,"sma_120":1704.67},{"date":"2025-11-06","open":1707,"high":1735,"low":1695,"close":1732,"volume":228662,"rsi_14":53.78,"sma_20":1725.25,"sma_60":1675.6,"sma_120":1704.05},{"date":"2025-11-07","open":1700,"high":1736,"low":1693,"close":1724,"volume":231463,"rsi_14":49.05,"sma_20":1729.5,"sma_60":1676.4,"sma_120":1703.22},{"date":"2025-11-10","open":1724,"high":1733,"low":1688,"close":1730,"volume":176226,"rsi_14":47.73,"sma_20":1727.9,"sma_60":1677.07,"sma_120":1702.38},{"date":"2025-11-11","open":1720,"high":1765,"low":1720,"close":1759,"volume":239386,"rsi_14":52.23,"sma_20":1726.3,"sma_60":1678.75,"sma_120":1702.01},{"date":"2025-11-12","open":1759,"high":1811,"low":1748,"close":1778,"volume":483914,"rsi_14":53.87,"sma_20":1726.35,"sma_60":1680.9,"sma_120":1702.24},{"date":"2025-11-13","open":1778,"high":1808,"low":1772,"close":1776,"volume":142201,"rsi_14":68.36,"sma_20":1729.15,"sma_60":1682.9,"sma_120":1702.61},{"date":"2025-11-14","open":1760,"high":1800,"low":1732,"close":1764,"volume":124287,"rsi_14":61.92,"sma_20":1732.0,"sma_60":1685.0,"sma_120":1702.62},{"date":"2025-11-17","open":1777,"high":1777,"low":1738,"close":1775,"volume":139265,"rsi_14":66.15,"sma_20":1734.25,"sma_60":1687.5,"sma_120":1702.78},{"date":"2025-11-18","open":1754,"high":1780,"low":1733,"close":1734,"volume":156230,"rsi_14":56.71,"sma_20":1733.75,"sma_60":1688.68,"sma_120":1702.8},{"date":"2025-11-19","open":1735,"high":1760,"low":1705,"close":1752,"volume":110952,"rsi_14":53.6,"sma_20":1734.15,"sma_60":1690.73,"sma_120":1702.98},{"date":"2025-11-20","open":1751,"high":1789,"low":1750,"close":1787,"volume":159109,"rsi_14":52.92,"sma_20":1735.95,"sma_60":1693.32,"sma_120":1703.18},{"date":"2025-11-21","open":1784,"high":1903,"low":1750,"close":1768,"volume":1154091,"rsi_14":60.67,"sma_20":1740.6,"sma_60":1695.82,"sma_120":1703.34},{"date":"2025-11-24","open":1770,"high":1784,"low":1727,"close":1730,"volume":175635,"rsi_14":52.0,"sma_20":1742.0,"sma_60":1697.45,"sma_120":1703.2},{"date":"2025-11-25","open":1731,"high":1746,"low":1702,"close":1725,"volume":192914,"rsi_14":53.36,"sma_20":1743.7,"sma_60":1699.02,"sma_120":1702.58},{"date":"2025-11-26","open":1725,"high":1737,"low":1710,"close":1734,"volume":58211,"rsi_14":50.4,"sma_20":1745.7,"sma_60":1700.68,"sma_120":1702.2},{"date":"2025-11-27","open":1734,"high":1750,"low":1700,"close":1710,"volume":94001,"rsi_14":47.39,"sma_20":1744.6,"sma_60":1701.98,"sma_120":1701.46},{"date":"2025-11-28","open":1707,"high":1748,"low":1705,"close":1745,"volume":75740,"rsi_14":52.53,"sma_20":1743.3,"sma_60":1703.93,"sma_120":1700.97},{"date":"2026-01-16","open":1521,"high":1531,"low":1503,"close":1512,"volume":208152,"rsi_14":25.35,"sma_20":1733.05,"sma_60":1702.32,"sma_120":1698.61},{"date":"2026-01-30","open":1550,"high":1550,"low":1508,"close":1544,"volume":242825,"rsi_14":27.24,"sma_20":1724.3,"sma_60":1701.53,"sma_120":1696.47},{"date":"2026-02-02","open":1540,"high":1544,"low":1496,"close":1515,"volume":207522,"rsi_14":25.88,"sma_20":1714.7,"sma_60":1699.68,"sma_120":1694.26},{"date":"2026-02-03","open":1516,"high":1570,"low":1507,"close":1554,"volume":211526,"rsi_14":31.51,"sma_20":1705.8,"sma_60":1698.32,"sma_120":1692.32},{"date":"2026-02-04","open":1539,"high":1647,"low":1539,"close":1627,"volume":1258467,"rsi_14":37.35,"sma_20":1728.45,"sma_60":1702.92,"sma_120":1697.17},{"date":"2026-02-05","open":1615,"high":1673,"low":1606,"close":1628,"volume":810656,"rsi_14":37.58,"sma_20":1724.5,"sma_60":1702.95,"sma_120":1695.89},{"date":"2026-02-06","open":1630,"high":1667,"low":1580,"close":1655,"volume":720043,"rsi_14":41.08,"sma_20":1720.65,"sma_60":1703.27,"sma_120":1694.79},{"date":"2026-02-09","open":1655,"high":1680,"low":1625,"close":1650,"volume":302839,"rsi_14":5.48,"sma_20":1648.27,"sma_60":1676.19,"sma_120":1693.59},{"date":"2026-02-10","open":1650,"high":1673,"low":1630,"close":1660,"volume":184154,"rsi_14":43.55,"sma_20":1713.45,"sma_60":1703.62,"sma_120":1692.72},{"date":"2026-02-11","open":1660,"high":1688,"low":1650,"close":1682,"volume":219239,"rsi_14":43.94,"sma_20":1709.6,"sma_60":1704.55,"sma_120":1692.08},{"date":"2026-02-12","open":1682,"high":1697,"low":1672,"close":1692,"volume":161708,"rsi_14":41.41,"sma_20":1705.3,"sma_60":1705.62,"sma_120":1691.47},{"date":"2026-02-13","open":1692,"high":1700,"low":1654,"close":1680,"volume":277490,"rsi_14":41.94,"sma_20":1700.5,"sma_60":1706.5,"sma_120":1690.95},{"date":"2026-02-19","open":3360,"high":3368,"low":3205,"close":3356,"volume":186137,"rsi_14":44.9,"sma_20":1696.2,"sma_60":1707.3,"sma_120":1690.58},{"date":"2026-02-20","open":3356,"high":3470,"low":3269,"close":3358,"volume":340518,"rsi_14":45.45,"sma_20":1691.4,"sma_60":1707.98,"sma_120":1690.38},{"date":"2026-02-23","open":3358,"high":3438,"low":3330,"close":3416,"volume":271435,"rsi_14":47.53,"sma_20":1690.1,"sma_60":1708.18,"sma_120":1690.73},{"date":"2026-02-24","open":3428,"high":3430,"low":3338,"close":3358,"volume":117373,"rsi_14":47.08,"sma_20":1686.45,"sma_60":1707.85,"sma_120":1690.63},{"date":"2026-02-25","open":3341,"high":3359,"low":3276,"close":3290,"volume":111761,"rsi_14":93.04,"sma_20":2069.75,"sma_60":1838.03,"sma_120":1757.5},{"date":"2026-02-26","open":3272,"high":3301,"low":3214,"close":3246,"volume":168142,"rsi_14":67.4,"sma_20":1672.1,"sma_60":1704.78,"sma_120":1689.95},{"date":"2026-02-27","open":3190,"high":3246,"low":3102,"close":3156,"volume":168551,"rsi_14":86.7,"sma_20":2218.15,"sma_60":1888.98,"sma_120":1782.64},{"date":"2026-03-03","open":3090,"high":3154,"low":3010,"close":3012,"volume":111219,"rsi_14":81.1,"sma_20":2281.75,"sma_60":1911.82,"sma_120":1793.36},{"date":"2026-03-04","open":2979,"high":2981,"low":2682,"close":2682,"volume":262306,"rsi_14":70.32,"sma_20":2340.45,"sma_60":1928.88,"sma_120":1801.32},{"date":"2026-03-05","open":2770,"high":3046,"low":2770,"close":2970,"volume":119335,"rsi_14":73.48,"sma_20":2412.0,"sma_60":1950.95,"sma_120":1811.55},{"date":"2026-03-06","open":2950,"high":2998,"low":2824,"close":2906,"volume":76250,"rsi_14":71.76,"sma_20":2481.8,"sma_60":1972.27,"sma_120":1821.19},{"date":"2026-03-09","open":2757,"high":2893,"low":2678,"close":2730,"volume":124050,"rsi_14":67.36,"sma_20":2540.8,"sma_60":1990.62,"sma_120":1829.47},{"date":"2026-03-10","open":2778,"high":2880,"low":2743,"close":2812,"volume":67072,"rsi_14":68.13,"sma_20":2600.3,"sma_60":2010.25,"sma_120":1838.32},{"date":"2026-03-11","open":2842,"high":2900,"low":2786,"close":2812,"volume":94013,"rsi_14":68.39,"sma_20":2659.75,"sma_60":2027.83,"sma_120":1847.17},{"date":"2026-03-12","open":2810,"high":2886,"low":2782,"close":2856,"volume":92772,"rsi_14":32.76,"sma_20":2720.05,"sma_60":2045.67,"sma_120":1856.18},{"date":"2026-03-13","open":2846,"high":2956,"low":2802,"close":2904,"volume":93221,"rsi_14":34.82,"sma_20":2783.0,"sma_60":2064.53,"sma_120":1865.67},{"date":"2026-03-16","open":2910,"high":2918,"low":2786,"close":2820,"volume":73967,"rsi_14":30.39,"sma_20":1544.8,"sma_60":1662.05,"sma_120":1664.28},{"date":"2026-03-17","open":2820,"high":2824,"low":2739,"close":2764,"volume":104218,"rsi_14":30.43,"sma_20":1529.8,"sma_60":1655.23,"sma_120":1660.97},{"date":"2026-03-18","open":2752,"high":2816,"low":2752,"close":2794,"volume":68864,"rsi_14":33.24,"sma_20":1515.05,"sma_60":1648.9,"sma_120":1657.86},{"date":"2026-03-19","open":2820,"high":2860,"low":2776,"close":2818,"volume":101688,"rsi_14":35.34,"sma_20":1501.5,"sma_60":1643.72,"sma_120":1654.99},{"date":"2026-03-20","open":2840,"high":2916,"low":2810,"close":2884,"volume":152922,"rsi_14":40.53,"sma_20":1489.7,"sma_60":1639.3,"sma_120":1652.7},{"date":"2026-03-23","open":2938,"high":2938,"low":2731,"close":2766,"volume":196184,"rsi_14":41.28,"sma_20":1474.9,"sma_60":1633.52,"sma_120":1649.87},{"date":"2026-03-24","open":2810,"high":2810,"low":2725,"close":2760,"volume":65461,"rsi_14":53.59,"sma_20":1458.5,"sma_60":1627.45,"sma_120":1646.86},{"date":"2026-03-25","open":2798,"high":2798,"low":2743,"close":2760,"volume":46600,"rsi_14":36.84,"sma_20":1443.55,"sma_60":1621.38,"sma_120":1644.12},{"date":"2026-03-26","open":2765,"high":2765,"low":2678,"close":2704,"volume":196470,"rsi_14":37.22,"sma_20":1428.9,"sma_60":1614.73,"sma_120":1641.13},{"date":"2026-03-27","open":2680,"high":2730,"low":2632,"close":2682,"volume":71845,"rsi_14":46.23,"sma_20":1414.8,"sma_60":1609.17,"sma_120":1638.21},{"date":"2026-03-30","open":2676,"high":2694,"low":2602,"close":2680,"volume":73927,"rsi_14":38.13,"sma_20":1402.9,"sma_60":1603.13,"sma_120":1635.36},{"date":"2026-03-31","open":2656,"high":2682,"low":2598,"close":2624,"volume":97253,"rsi_14":34.64,"sma_20":1393.2,"sma_60":1596.82,"sma_120":1632.33},{"date":"2026-04-01","open":2660,"high":2680,"low":2614,"close":2652,"volume":157471,"rsi_14":30.56,"sma_20":1391.95,"sma_60":1590.52,"sma_120":1629.47},{"date":"2026-04-02","open":2628,"high":2672,"low":2498,"close":2512,"volume":158175,"rsi_14":19.75,"sma_20":1380.5,"sma_60":1582.58,"sma_120":1626.11},{"date":"2026-04-03","open":2520,"high":2558,"low":2508,"close":2544,"volume":55175,"rsi_14":26.85,"sma_20":1371.45,"sma_60":1574.27,"sma_120":1622.84},{"date":"2026-04-06","open":2556,"high":2558,"low":2456,"close":2478,"volume":129389,"rsi_14":26.4,"sma_20":1365.15,"sma_60":1566.3,"sma_120":1619.62},{"date":"2026-04-07","open":2488,"high":2516,"low":2400,"close":2422,"volume":201014,"rsi_14":20.57,"sma_20":1355.4,"sma_60":1557.83,"sma_120":1615.82},{"date":"2026-04-08","open":2388,"high":2388,"low":2149,"close":2274,"volume":672521,"rsi_14":14.02,"sma_20":1341.95,"sma_60":1548.33,"sma_120":1611.39},{"date":"2026-04-09","open":2306,"high":2306,"low":2196,"close":2196,"volume":254742,"rsi_14":5.21,"sma_20":1325.45,"sma_60":1537.77,"sma_120":1606.68},{"date":"2026-04-10","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":6.15,"sma_20":1307.75,"sma_60":1527.33,"sma_120":1601.87},{"date":"2026-04-13","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":6.21,"sma_20":1292.15,"sma_60":1516.8,"sma_120":1596.93},{"date":"2026-04-14","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":6.21,"sma_20":1277.95,"sma_60":1505.78,"sma_120":1592.27},{"date":"2026-04-15","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":6.8,"sma_20":1263.0,"sma_60":1494.45,"sma_120":1587.67},{"date":"2026-04-16","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":7.07,"sma_20":1247.45,"sma_60":1483.15,"sma_120":1583.03},{"date":"2026-04-17","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":7.09,"sma_20":1230.25,"sma_60":1472.05,"sma_120":1578.53},{"date":"2026-04-20","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":7.87,"sma_20":1216.0,"sma_60":1460.77,"sma_120":1574.13},{"date":"2026-04-21","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":6.4,"sma_20":1201.9,"sma_60":1450.17,"sma_120":1569.42},{"date":"2026-04-22","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":8.42,"sma_20":1187.8,"sma_60":1439.27,"sma_120":1565.0},{"date":"2026-04-23","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":0.0,"sma_20":1175.1,"sma_60":1427.78,"sma_120":1560.55},{"date":"2026-04-24","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":0.0,"sma_20":1162.95,"sma_60":1416.62,"sma_120":1556.22},{"date":"2026-04-27","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":0.0,"sma_20":1150.85,"sma_60":1406.08,"sma_120":1551.77},{"date":"2026-04-28","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":0.0,"sma_20":1140.15,"sma_60":1395.63,"sma_120":1547.33},{"date":"2026-04-29","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":100.0,"sma_20":2262.5,"sma_60":2463.85,"sma_120":2083.08},{"date":"2026-04-30","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":100.0,"sma_20":1098.0,"sma_60":1243.73,"sma_120":1416.47},{"date":"2026-05-04","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":100.0,"sma_20":1112.65,"sma_60":1364.75,"sma_120":1532.22},{"date":"2026-05-06","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":100.0,"sma_20":1105.6,"sma_60":1357.15,"sma_120":1527.73},{"date":"2026-05-07","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":100.0,"sma_20":1099.95,"sma_60":1348.33,"sma_120":1523.22},{"date":"2026-05-08","open":2196,"high":2196,"low":2196,"close":2196,"volume":0,"rsi_14":100.0,"sma_20":1098.0,"sma_60":1339.5,"sma_120":1518.62},{"date":"2026-05-11","open":2270,"high":2270,"low":1860,"close":1890,"volume":709766,"rsi_14":78.05,"sma_20":1192.7,"sma_60":1361.78,"sma_120":1530.01},{"date":"2026-05-12","open":1845,"high":1890,"low":1687,"close":1700,"volume":518310,"rsi_14":68.79,"sma_20":1222.8,"sma_60":1362.62,"sma_120":1530.61},{"date":"2026-05-13","open":1685,"high":1920,"low":1684,"close":1750,"volume":1004572,"rsi_14":69.73,"sma_20":1255.4,"sma_60":1364.12,"sma_120":1531.63},{"date":"2026-05-14","open":1750,"high":1805,"low":1750,"close":1788,"volume":156988,"rsi_14":70.41,"sma_20":1289.9,"sma_60":1365.88,"sma_120":1532.95},{"date":"2026-05-15","open":1788,"high":1875,"low":1756,"close":1835,"volume":223498,"rsi_14":71.21,"sma_20":1326.75,"sma_60":1368.27,"sma_120":1534.59},{"date":"2026-05-18","open":1852,"high":1935,"low":1770,"close":1924,"volume":192807,"rsi_14":30.94,"sma_20":2084.35,"sma_60":2530.52,"sma_120":2115.58},{"date":"2026-05-19","open":1885,"high":1935,"low":1845,"close":1866,"volume":105658,"rsi_14":28.64,"sma_20":2067.65,"sma_60":2505.58,"sma_120":2116.97},{"date":"2026-05-20","open":1875,"high":1875,"low":1790,"close":1809,"volume":77145,"rsi_14":26.7,"sma_20":2048.1,"sma_60":2479.67,"sma_120":2117.65},{"date":"2026-05-21","open":1809,"high":1837,"low":1775,"close":1777,"volume":101360,"rsi_14":25.72,"sma_20":2026.95,"sma_60":2452.25,"sma_120":2118.09},{"date":"2026-05-22","open":1777,"high":1858,"low":1750,"close":1855,"volume":84556,"rsi_14":31.82,"sma_20":2009.7,"sma_60":2427.1,"sma_120":2119.23},{"date":"2026-05-26","open":1867,"high":1928,"low":1843,"close":1849,"volume":83135,"rsi_14":31.62,"sma_20":1992.15,"sma_60":2403.0,"sma_120":2120.52},{"date":"2026-05-27","open":1827,"high":1849,"low":1761,"close":1791,"volume":66428,"rsi_14":29.81,"sma_20":1971.7,"sma_60":2378.67,"sma_120":2121.45},{"date":"2026-05-28","open":1776,"high":1776,"low":1704,"close":1729,"volume":112952,"rsi_14":28.09,"sma_20":1948.15,"sma_60":2354.8,"sma_120":2121.89},{"date":"2026-05-29","open":1729,"high":1760,"low":1612,"close":1620,"volume":134423,"rsi_14":25.51,"sma_20":1919.15,"sma_60":2331.52,"sma_120":2121.67},{"date":"2026-06-01","open":1620,"high":1620,"low":1459,"close":1490,"volume":271789,"rsi_14":30.08,"sma_20":1883.65,"sma_60":2311.58,"sma_120":2120.23},{"date":"2026-06-02","open":1490,"high":1554,"low":1350,"close":1490,"volume":165134,"rsi_14":37.1,"sma_20":1848.15,"sma_60":2286.83,"sma_120":2118.89},{"date":"2026-06-04","open":1450,"high":1564,"low":1411,"close":1563,"volume":117307,"rsi_14":38.83,"sma_20":1816.3,"sma_60":2264.37,"sma_120":2118.32},{"date":"2026-06-05","open":1552,"high":1567,"low":1413,"close":1546,"volume":76229,"rsi_14":35.17,"sma_20":1783.6,"sma_60":2244.57,"sma_120":2117.59},{"date":"2026-06-08","open":1545,"high":1545,"low":1425,"close":1479,"volume":56502,"rsi_14":28.71,"sma_20":1747.55,"sma_60":2222.27,"sma_120":2116.26},{"date":"2026-06-09","open":1427,"high":1511,"low":1427,"close":1458,"volume":57994,"rsi_14":19.66,"sma_20":1710.45,"sma_60":2199.62,"sma_120":2113.72},{"date":"2026-06-10","open":1444,"high":1518,"low":1365,"close":1417,"volume":154781,"rsi_14":20.11,"sma_20":1686.8,"sma_60":2175.55,"sma_120":2110.61},{"date":"2026-06-11","open":1413,"high":1445,"low":1405,"close":1433,"volume":74453,"rsi_14":23.52,"sma_20":1673.45,"sma_60":2150.95,"sma_120":2107.74},{"date":"2026-06-12","open":1433,"high":1500,"low":1433,"close":1489,"volume":88569,"rsi_14":30.38,"sma_20":1660.4,"sma_60":2128.68,"sma_120":2105.82},{"date":"2026-06-15","open":1500,"high":1540,"low":1480,"close":1498,"volume":124788,"rsi_14":23.16,"sma_20":1645.9,"sma_60":2107.5,"sma_120":2104.07},{"date":"2026-06-16","open":1515,"high":1525,"low":1493,"close":1505,"volume":54175,"rsi_14":24.17,"sma_20":1629.4,"sma_60":2085.93,"sma_120":2102.2},{"date":"2026-06-17","open":1521,"high":1521,"low":1481,"close":1503,"volume":31374,"rsi_14":40.18,"sma_20":1512.5,"sma_60":1938.03,"sma_120":2089.97},{"date":"2026-06-18","open":1520,"high":1520,"low":1456,"close":1475,"volume":36095,"rsi_14":27.95,"sma_20":1588.8,"sma_60":2040.37,"sma_120":2097.95},{"date":"2026-06-19","open":1475,"high":1475,"low":1383,"close":1426,"volume":72049,"rsi_14":31.2,"sma_20":1569.65,"sma_60":2017.95,"sma_120":2095.24},{"date":"2026-06-22","open":1424,"high":1477,"low":1380,"close":1417,"volume":78905,"rsi_14":40.76,"sma_20":1551.65,"sma_60":1995.48,"sma_120":2093.09},{"date":"2026-06-23","open":1400,"high":1400,"low":1261,"close":1261,"volume":142631,"rsi_14":29.22,"sma_20":1521.95,"sma_60":1970.42,"sma_120":2089.42},{"date":"2026-06-24","open":1261,"high":1275,"low":1138,"close":1250,"volume":130715,"rsi_14":18.0,"sma_20":1492.0,"sma_60":1946.12,"sma_120":2085.74},{"date":"2026-06-25","open":1169,"high":1325,"low":1169,"close":1191,"volume":139968,"rsi_14":16.57,"sma_20":1462.0,"sma_60":1921.2,"sma_120":2081.55},{"date":"2026-06-26","open":1191,"high":1230,"low":1131,"close":1137,"volume":93938,"rsi_14":16.99,"sma_20":1432.4,"sma_60":1895.42,"sma_120":2076.59},{"date":"2026-06-29","open":1126,"high":1236,"low":1126,"close":1229,"volume":53338,"rsi_14":30.56,"sma_20":1412.85,"sma_60":1872.1,"sma_120":2072.07},{"date":"2026-06-30","open":1188,"high":1306,"low":1188,"close":1240,"volume":79326,"rsi_14":34.17,"sma_20":1400.35,"sma_60":1848.83,"sma_120":2068.1},{"date":"2026-07-01","open":1229,"high":1289,"low":1191,"close":1235,"volume":92052,"rsi_14":31.93,"sma_20":1387.6,"sma_60":1827.48,"sma_120":2064.07},{"date":"2026-07-02","open":1225,"high":1358,"low":1193,"close":1321,"volume":103671,"rsi_14":35.47,"sma_20":1375.5,"sma_60":1807.03,"sma_120":2060.85},{"date":"2026-07-03","open":1321,"high":1362,"low":1263,"close":1292,"volume":65237,"rsi_14":32.78,"sma_20":1362.8,"sma_60":1787.2,"sma_120":2057.18},{"date":"2026-07-06","open":1292,"high":1349,"low":1292,"close":1316,"volume":22096,"rsi_14":34.63,"sma_20":1354.65,"sma_60":1768.7,"sma_120":2053.78},{"date":"2026-07-07","open":1305,"high":1348,"low":1284,"close":1331,"volume":39698,"rsi_14":36.31,"sma_20":1348.3,"sma_60":1752.92,"sma_120":2050.46},{"date":"2026-07-08","open":1320,"high":1344,"low":1263,"close":1307,"volume":36007,"rsi_14":36.54,"sma_20":1342.8,"sma_60":1738.03,"sma_120":2046.69},{"date":"2026-07-09","open":1278,"high":1330,"low":1267,"close":1308,"volume":42881,"rsi_14":39.76,"sma_20":1336.55,"sma_60":1723.17,"sma_120":2042.78},{"date":"2026-07-10","open":1281,"high":1357,"low":1281,"close":1340,"volume":51579,"rsi_14":43.57,"sma_20":1329.1,"sma_60":1708.83,"sma_120":2039.14},{"date":"2026-07-13","open":1348,"high":1400,"low":1325,"close":1356,"volume":52210,"rsi_14":60.35,"sma_20":1322.0,"sma_60":1694.77,"sma_120":2035.74},{"date":"2026-07-14","open":1358,"high":1363,"low":1270,"close":1286,"volume":101594,"rsi_14":53.47,"sma_20":1311.05,"sma_60":1679.53,"sma_120":2031.67},{"date":"2026-07-15","open":1275,"high":1373,"low":1275,"close":1364,"volume":47420,"rsi_14":66.11,"sma_20":1304.1,"sma_60":1665.6,"sma_120":2028.58},{"date":"2026-07-16","open":1364,"high":1450,"low":1355,"close":1413,"volume":84861,"rsi_14":75.94,"sma_20":1301.0,"sma_60":1652.48,"sma_120":2025.76},{"date":"2026-07-20","open":1414,"high":1419,"low":1355,"close":1374,"volume":31107,"rsi_14":65.14,"sma_20":1298.4,"sma_60":1638.72,"sma_120":2022.32},{"date":"2026-07-21","open":1365,"high":1400,"low":1350,"close":1375,"volume":15939,"rsi_14":64.39,"sma_20":1296.3,"sma_60":1624.97,"sma_120":2019.04},{"date":"2026-07-22","open":1375,"high":1443,"low":1351,"close":1351,"volume":27613,"rsi_14":61.89,"sma_20":1300.8,"sma_60":1610.82,"sma_120":2015.88},{"date":"2026-07-23","open":1369,"high":1387,"low":1353,"close":1387,"volume":20095,"rsi_14":57.53,"sma_20":1307.65,"sma_60":1597.27,"sma_120":2013.07},{"date":"2026-07-24","open":1387,"high":1394,"low":1368,"close":1378,"volume":18019,"rsi_14":60.29,"sma_20":1317.0,"sma_60":1583.57,"sma_120":2010.1},{"date":"2026-07-27","open":1380,"high":1395,"low":1349,"close":1349,"volume":19603,"rsi_14":53.9,"sma_20":1327.6,"sma_60":1569.38,"sma_120":2007.09},{"date":"2026-07-28","open":1359,"high":1365,"low":1288,"close":1318,"volume":36421,"rsi_14":48.52,"sma_20":1332.05,"sma_60":1554.68,"sma_120":2003.53},{"date":"2026-07-29","open":1317,"high":1332,"low":1189,"close":1225,"volume":65696,"rsi_14":41.93,"sma_20":1331.3,"sma_60":1538.43,"sma_120":2001.14},{"date":"2026-07-30","open":1192,"high":1270,"low":1190,"close":1244,"volume":22375,"rsi_14":43.92,"sma_20":1331.75,"sma_60":1522.5,"sma_120":1998.64},{"date":"2026-07-31","open":1236,"high":1319,"low":1236,"close":1318,"volume":28025,"rsi_14":48.06,"sma_20":1331.6,"sma_60":1507.8,"sma_120":1997.0},{"date":"2026-08-03","open":1307,"high":1330,"low":1286,"close":1320,"volume":18220,"rsi_14":46.75,"sma_20":1333.0,"sma_60":1493.13,"sma_120":1995.05},{"date":"2026-08-04","open":1317,"high":1373,"low":1308,"close":1361,"volume":24492,"rsi_14":57.14,"sma_20":1335.25,"sma_60":1479.15,"sma_120":1992.83},{"date":"2026-08-05","open":1361,"high":1412,"low":1361,"close":1383,"volume":45782,"rsi_14":52.03,"sma_20":1337.85,"sma_60":1465.53,"sma_120":1990.79},{"date":"2026-08-06","open":1383,"high":1405,"low":1360,"close":1375,"volume":27594,"rsi_14":45.56,"sma_20":1341.25,"sma_60":1456.95,"sma_120":1988.46},{"date":"2026-08-07","open":1355,"high":1388,"low":1343,"close":1376,"volume":12919,"rsi_14":50.26,"sma_20":1344.65,"sma_60":1451.55,"sma_120":1986.17},{"date":"2026-08-10","open":1376,"high":1392,"low":1356,"close":1383,"volume":22396,"rsi_14":51.01,"sma_20":1346.8,"sma_60":1445.43,"sma_120":1983.87},{"date":"2026-08-11","open":1366,"high":1383,"low":1366,"close":1380,"volume":11923,"rsi_14":53.87,"sma_20":1348.0,"sma_60":1438.63,"sma_120":1981.35},{"date":"2026-08-12","open":1380,"high":1395,"low":1353,"close":1374,"volume":47375,"rsi_14":48.12,"sma_20":1352.4,"sma_60":1430.95,"sma_120":1978.7},{"date":"2026-08-13","open":1385,"high":1395,"low":1356,"close":1370,"volume":22793,"rsi_14":48.82,"sma_20":1352.7,"sma_60":1421.72,"sma_120":1976.12},{"date":"2026-08-14","open":1370,"high":1390,"low":1341,"close":1362,"volume":23002,"rsi_14":52.04,"sma_20":1350.15,"sma_60":1413.32,"sma_120":1959.45},{"date":"2026-08-18","open":1345,"high":1366,"low":1322,"close":1344,"volume":48799,"rsi_14":54.25,"sma_20":1348.65,"sma_60":1405.57,"sma_120":1942.62},{"date":"2026-08-19","open":1322,"high":1373,"low":1320,"close":1373,"volume":32615,"rsi_14":80.58,"sma_20":1348.55,"sma_60":1398.83,"sma_120":1925.54},{"date":"2026-08-20","open":1359,"high":1390,"low":1328,"close":1338,"volume":30846,"rsi_14":68.22,"sma_20":1347.9,"sma_60":1390.22,"sma_120":1908.66},{"date":"2026-08-21","open":1337,"high":1337,"low":1271,"close":1315,"volume":42778,"rsi_14":49.28,"sma_20":1344.3,"sma_60":1381.32,"sma_120":1892.16},{"date":"2026-08-24","open":1305,"high":1314,"low":1280,"close":1289,"volume":25784,"rsi_14":43.29,"sma_20":1339.85,"sma_60":1372.95,"sma_120":1875.81},{"date":"2026-08-25","open":1279,"high":1308,"low":1279,"close":1295,"volume":12571,"rsi_14":33.16,"sma_20":1337.15,"sma_60":1365.72,"sma_120":1860.26},{"date":"2026-08-26","open":1295,"high":1335,"low":1295,"close":1306,"volume":20272,"rsi_14":29.19,"sma_20":1336.55,"sma_60":1360.48,"sma_120":1846.0},{"date":"2026-08-27","open":1295,"high":1327,"low":1295,"close":1309,"volume":22606,"rsi_14":31.67,"sma_20":1340.75,"sma_60":1357.47,"sma_120":1834.53},{"date":"2026-08-28","open":1323,"high":1337,"low":1299,"close":1308,"volume":25130,"rsi_14":31.11,"sma_20":1343.95,"sma_60":1354.43,"sma_120":1820.63},{"date":"2026-08-31","open":1335,"high":1335,"low":1308,"close":1325,"volume":18304,"rsi_14":34.74,"sma_20":1344.3,"sma_60":1350.47,"sma_120":1807.42},{"date":"2026-09-01","open":1322,"high":1330,"low":1310,"close":1315,"volume":11073,"rsi_14":33.5,"sma_20":1344.05,"sma_60":1346.62,"sma_120":1795.59},{"date":"2026-09-02","open":1315,"high":1317,"low":1301,"close":1314,"volume":10236,"rsi_14":34.38,"sma_20":1341.7,"sma_60":1343.87,"sma_120":1783.07},{"date":"2026-09-03","open":1304,"high":1325,"low":1301,"close":1302,"volume":21961,"rsi_14":33.0,"sma_20":1337.65,"sma_60":1341.27,"sma_120":1770.44},{"date":"2026-09-04","open":1302,"high":1319,"low":1290,"close":1308,"volume":23114,"rsi_14":36.36,"sma_20":1334.3,"sma_60":1339.45,"sma_120":1757.5},{"date":"2026-09-07","open":1319,"high":1319,"low":1280,"close":1287,"volume":107723,"rsi_14":35.82,"sma_20":1329.85,"sma_60":1337.02,"sma_120":1743.98},{"date":"2026-09-08","open":1294,"high":1294,"low":1250,"close":1263,"volume":107691,"rsi_14":21.94,"sma_20":1323.85,"sma_60":1333.25,"sma_120":1730.97},{"date":"2026-09-09","open":1257,"high":1268,"low":1238,"close":1240,"volume":40330,"rsi_14":23.37,"sma_20":1316.85,"sma_60":1328.95,"sma_120":1718.22},{"date":"2026-09-10","open":1240,"high":1248,"low":1224,"close":1239,"volume":22230,"rsi_14":26.54,"sma_20":1310.1,"sma_60":1324.52,"sma_120":1705.22},{"date":"2026-09-11","open":1237,"high":1250,"low":1225,"close":1244,"volume":36450,"rsi_14":34.04,"sma_20":1303.8,"sma_60":1320.2,"sma_120":1692.07},{"date":"2026-09-14","open":1244,"high":1261,"low":1228,"close":1244,"volume":15503,"rsi_14":31.11,"sma_20":1297.9,"sma_60":1316.35,"sma_120":1678.36},{"date":"2026-09-15","open":1231,"high":1242,"low":1214,"close":1234,"volume":19366,"rsi_14":23.13,"sma_20":1292.4,"sma_60":1313.15,"sma_120":1665.55},{"date":"2026-09-16","open":1239,"high":1239,"low":1186,"close":1211,"volume":50308,"rsi_14":18.18,"sma_20":1284.3,"sma_60":1309.72,"sma_120":1652.6},{"date":"2026-09-17","open":1215,"high":1215,"low":1180,"close":1207,"volume":33555,"rsi_14":17.83,"sma_20":1277.75,"sma_60":1308.82,"sma_120":1639.62},{"date":"2026-09-18","open":1192,"high":1207,"low":1185,"close":1200,"volume":29153,"rsi_14":7.48,"sma_20":1272.0,"sma_60":1307.98,"sma_120":1627.05},{"date":"2026-09-21","open":1217,"high":1217,"low":1180,"close":1206,"volume":21458,"rsi_14":11.89,"sma_20":1267.85,"sma_60":1308.23,"sma_120":1614.72},{"date":"2026-09-22","open":1187,"high":1205,"low":1157,"close":1172,"volume":80851,"rsi_14":9.66,"sma_20":1261.7,"sma_60":1308.82,"sma_120":1602.12},{"date":"2026-09-23","open":1172,"high":1201,"low":1126,"close":1146,"volume":94869,"rsi_14":8.95,"sma_20":1253.7,"sma_60":1307.43,"sma_120":1589.77},{"date":"2026-09-28","open":1137,"high":1149,"low":1101,"close":1109,"volume":91565,"rsi_14":4.98,"sma_20":1243.7,"sma_60":1305.25,"sma_120":1577.04},{"date":"2026-09-29","open":1103,"high":1124,"low":1009,"close":1051,"volume":198082,"rsi_14":4.26,"sma_20":1230.85,"sma_60":1302.18,"sma_120":1564.83},{"date":"2026-09-30","open":1040,"high":1062,"low":1025,"close":1050,"volume":67926,"rsi_14":4.68,"sma_20":1217.1,"sma_60":1297.67,"sma_120":1552.35},{"date":"2026-10-01","open":1050,"high":1108,"low":1048,"close":1103,"volume":97728,"rsi_14":24.15,"sma_20":1206.5,"sma_60":1294.52,"sma_120":1540.86},{"date":"2026-10-02","open":1103,"high":1268,"low":1094,"close":1190,"volume":349660,"rsi_14":43.02,"sma_20":1200.3,"sma_60":1292.42,"sma_120":1530.56},{"date":"2026-10-06","open":1225,"high":1249,"low":1022,"close":1045,"volume":337159,"rsi_14":29.74,"sma_20":1187.45,"sma_60":1287.65,"sma_120":1520.28},{"date":"2026-10-07","open":1105,"high":1105,"low":1105,"close":1105,"volume":0,"rsi_14":37.39,"sma_20":1177.3,"sma_60":1284.28,"sma_120":1511.16},{"date":"2026-10-08","open":1031,"high":1079,"low":941,"close":1016,"volume":330882,"rsi_14":32.7,"sma_20":1163.75,"sma_60":1279.42,"sma_120":1501.29},{"date":"2026-10-12","open":1016,"high":1023,"low":925,"close":962,"volume":311970,"rsi_14":31.16,"sma_20":1148.7,"sma_60":1273.12,"sma_120":1490.97},{"date":"2026-10-13","open":950,"high":961,"low":920,"close":941,"volume":145305,"rsi_14":30.38,"sma_20":1133.75,"sma_60":1266.2,"sma_120":1480.48},{"date":"2026-10-14","open":941,"high":991,"low":928,"close":942,"volume":128210,"rsi_14":30.8,"sma_20":1118.9,"sma_60":1260.47,"sma_120":1470.0},{"date":"2026-10-15","open":941,"high":941,"low":884,"close":907,"volume":105903,"rsi_14":28.67,"sma_20":1102.05,"sma_60":1252.85,"sma_120":1459.22},{"date":"2026-10-16","open":907,"high":940,"low":886,"close":929,"volume":90882,"rsi_14":32.37,"sma_20":1086.3,"sma_60":1244.78,"sma_120":1448.63},{"date":"2026-10-19","open":929,"high":939,"low":916,"close":931,"volume":57377,"rsi_14":33.83,"sma_20":1071.15,"sma_60":1237.4,"sma_120":1438.06},{"date":"2026-10-20","open":930,"high":954,"low":909,"close":909,"volume":90429,"rsi_14":34.62,"sma_20":1056.05,"sma_60":1229.63,"sma_120":1427.3},{"date":"2026-10-21","open":899,"high":928,"low":860,"close":870,"volume":100152,"rsi_14":35.66,"sma_20":1039.2,"sma_60":1221.62,"sma_120":1416.22},{"date":"2026-10-22","open":888,"high":890,"low":839,"close":853,"volume":98415,"rsi_14":34.78,"sma_20":1021.85,"sma_60":1212.72,"sma_120":1404.99},{"date":"2026-10-23","open":858,"high":858,"low":832,"close":840,"volume":53559,"rsi_14":28.34,"sma_20":1003.55,"sma_60":1203.75,"sma_120":1393.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.07,"pbr":0.33,"ttm_eps":null,"close":2160.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.22,"pbr":0.45,"ttm_eps":null,"close":2935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.82,"pbr":0.5,"ttm_eps":null,"close":3320.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.72,"pbr":0.32,"ttm_eps":null,"close":2135.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.59,"pbr":0.25,"ttm_eps":null,"close":1666.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.52,"pbr":0.25,"ttm_eps":null,"close":1651.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.98,"pbr":0.26,"ttm_eps":null,"close":1745.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.34,"pbr":0.38,"ttm_eps":null,"close":2624.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.66,"pbr":0.18,"ttm_eps":null,"close":1240.0}],"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":"SG글로벌","phase":"above-fold","symbol_resolved":true}