{"status":"ok","report":{"price_analysis":{"current":1982.0,"change_1d":-1.1,"change_7d":-10.5,"change_30d":-9.1,"high_30d":2345.0,"low_30d":1859.0,"position_in_range":25.0,"support":1907.6,"resistance":2296.4},"summary":"케이비아이동국실업(001620)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 441.53억. 현재가 1,982원, 전일 대비 -1.1%, 30일 -9.1%. PER 1.0배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.95만, 기관 순매수 7848.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.0배입니다. ROE 1.2%입니다. 시가총액 441.53억. 매출 8440.58억, 영업이익 183.54억.","grade":"C","comment":"PER 0.98배, ROE 1.2%","per":0.98,"pbr":0.15,"roe":1.2,"eps":2029.02,"revenue":844057670304.0,"operating_income":18354241237.0,"net_income":45000850255.0,"market_cap":44152589852,"profit_margin":5.33,"roa":0.37,"operating_margin":2.17,"gross_margin":10.46,"debt_ratio":2.2411982337491514,"total_assets":957774205439.0,"total_equity":295500039296.0,"total_debt":662274166143.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.4로 약세 구간입니다. MACD(-36.36)가 시그널선(-15.82)을 하회합니다(데드크로스). 현재가가 SMA20(2155)과 SMA60(2162) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2018~2291 (현재 위치 -13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.362007168458774,"macd":-36.35609397316921,"macd_signal":-15.817650928255802,"sma_20":2154.85,"sma_60":2162.25,"bb_upper":2291.326041853506,"bb_lower":2018.3739581464936,"atr_14":105.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.95만, 기관 순매수 7848.00. 30일 누적: 외국인 -13.34만, 기관 4209.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-19507.0,"institutional_flow":7848.0,"data":[{"date":"2026-10-23","foreign_net":-5932.0,"institution_net":1621.0,"retail_net":4311.0},{"date":"2026-10-22","foreign_net":-6726.0,"institution_net":4457.0,"retail_net":2269.0},{"date":"2026-10-21","foreign_net":-4730.0,"institution_net":-2644.0,"retail_net":7374.0},{"date":"2026-10-20","foreign_net":-14.0,"institution_net":843.0,"retail_net":-829.0},{"date":"2026-10-19","foreign_net":-2105.0,"institution_net":3571.0,"retail_net":-1466.0},{"date":"2026-10-16","foreign_net":-5237.0,"institution_net":4007.0,"retail_net":1230.0},{"date":"2026-10-15","foreign_net":-4347.0,"institution_net":730.0,"retail_net":3617.0},{"date":"2026-10-14","foreign_net":-7198.0,"institution_net":-943.0,"retail_net":8141.0},{"date":"2026-10-13","foreign_net":-7654.0,"institution_net":605.0,"retail_net":7049.0},{"date":"2026-10-12","foreign_net":-4724.0,"institution_net":67.0,"retail_net":4657.0},{"date":"2026-10-08","foreign_net":-5739.0,"institution_net":166.0,"retail_net":5573.0},{"date":"2026-10-07","foreign_net":-3528.0,"institution_net":2.0,"retail_net":3526.0},{"date":"2026-10-06","foreign_net":-3663.0,"institution_net":-31.0,"retail_net":3694.0},{"date":"2026-10-02","foreign_net":-3633.0,"institution_net":-30.0,"retail_net":3663.0},{"date":"2026-10-01","foreign_net":-3588.0,"institution_net":-268.0,"retail_net":3856.0},{"date":"2026-09-30","foreign_net":-6971.0,"institution_net":-46.0,"retail_net":7017.0},{"date":"2026-09-29","foreign_net":-4782.0,"institution_net":-16.0,"retail_net":4798.0},{"date":"2026-09-28","foreign_net":-2948.0,"institution_net":-922.0,"retail_net":3870.0},{"date":"2026-09-23","foreign_net":-6481.0,"institution_net":866.0,"retail_net":5615.0},{"date":"2026-09-22","foreign_net":-5316.0,"institution_net":-56.0,"retail_net":5372.0},{"date":"2026-09-21","foreign_net":-3611.0,"institution_net":-47.0,"retail_net":3658.0},{"date":"2026-09-18","foreign_net":-2947.0,"institution_net":-45.0,"retail_net":2992.0},{"date":"2026-09-17","foreign_net":-10943.0,"institution_net":-601.0,"retail_net":11544.0},{"date":"2026-09-16","foreign_net":-7621.0,"institution_net":728.0,"retail_net":6893.0},{"date":"2026-09-15","foreign_net":-6810.0,"institution_net":-7.0,"retail_net":6817.0},{"date":"2026-09-14","foreign_net":-3541.0,"institution_net":-10.0,"retail_net":3551.0},{"date":"2026-09-11","foreign_net":118.0,"institution_net":386.0,"retail_net":-504.0},{"date":"2026-09-10","foreign_net":-268.0,"institution_net":-8165.0,"retail_net":8433.0},{"date":"2026-09-09","foreign_net":-973.0,"institution_net":523.0,"retail_net":450.0},{"date":"2026-09-08","foreign_net":-1533.0,"institution_net":-532.0,"retail_net":2065.0}],"periods":{"d1":{"foreign_net":-5932.0,"institution_net":1621.0,"retail_net":4311.0},"d3":{"foreign_net":-17388.0,"institution_net":3434.0,"retail_net":13954.0},"d7":{"foreign_net":-29091.0,"institution_net":12585.0,"retail_net":16506.0},"d14":{"foreign_net":-65230.0,"institution_net":12421.0,"retail_net":52809.0},"d30":{"foreign_net":-133445.0,"institution_net":4209.0,"retail_net":129236.0}}},"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 0.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.4,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":102.2,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.4,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 0.9x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.14,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.4%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.24,"unit":"","threshold":"≤ 1.0","pass":false,"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":10.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.98,"current_pbr":0.15,"per_5y_high":1.62,"per_5y_low":0.35,"per_5y_avg":0.85,"per_percentile":55.6,"pbr_5y_high":0.39,"pbr_5y_low":0.07,"pbr_5y_avg":0.14,"pbr_percentile":77.8,"per_5y_median":0.72,"pbr_5y_median":0.08,"history":[{"quarter":"2024-Q2","per":0.59,"pbr":0.1},{"quarter":"2024-Q3","per":1.05,"pbr":0.1},{"quarter":"2024-Q4","per":0.42,"pbr":0.08},{"quarter":"2025-Q1","per":0.72,"pbr":0.08},{"quarter":"2025-Q2","per":1.39,"pbr":0.08},{"quarter":"2025-Q3","per":0.39,"pbr":0.07},{"quarter":"2025-Q4","per":0.35,"pbr":0.07},{"quarter":"2026-Q1","per":1.62,"pbr":0.39},{"quarter":"2026-Q2","per":1.13,"pbr":0.28},{"quarter":"현재","per":0.98,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":623.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":586.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":487.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":481.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":487.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":479.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":492.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2300.0,"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":0.59,"eps":1063.47,"close":623.0,"source":"reported"},{"date":"2024-07","per":0.59,"eps":1063.47,"close":623.0,"source":"reported"},{"date":"2024-08","per":0.58,"eps":1063.47,"close":614.0,"source":"reported"},{"date":"2024-09","per":1.05,"eps":556.72,"close":586.0,"source":"reported"},{"date":"2024-10","per":1.05,"eps":556.72,"close":582.0,"source":"reported"},{"date":"2024-11","per":0.92,"eps":556.72,"close":510.0,"source":"reported"},{"date":"2024-12","per":0.42,"eps":1152.84,"close":487.0,"source":"reported"},{"date":"2025-01","per":0.43,"eps":1152.84,"close":499.0,"source":"reported"},{"date":"2025-02","per":0.43,"eps":1152.84,"close":498.0,"source":"reported"},{"date":"2025-03","per":0.72,"eps":672.49,"close":481.0,"source":"reported"},{"date":"2025-04","per":0.81,"eps":672.49,"close":545.0,"source":"reported"},{"date":"2025-05","per":0.71,"eps":672.49,"close":479.0,"source":"reported"},{"date":"2025-06","per":1.39,"eps":351.49,"close":487.0,"source":"reported"},{"date":"2025-07","per":1.42,"eps":351.49,"close":498.0,"source":"reported"},{"date":"2025-08","per":1.38,"eps":351.49,"close":486.0,"source":"reported"},{"date":"2025-09","per":0.39,"eps":1217.79,"close":479.0,"source":"reported"},{"date":"2025-10","per":0.39,"eps":1217.79,"close":470.0,"source":"reported"},{"date":"2025-11","per":0.4,"eps":1217.79,"close":483.0,"source":"reported"},{"date":"2025-12","per":0.35,"eps":1417.88,"close":492.0,"source":"reported"},{"date":"2026-01","per":0.38,"eps":1417.88,"close":540.0,"source":"reported"},{"date":"2026-02","per":3.13,"eps":1417.88,"close":4435.0,"source":"reported"},{"date":"2026-03","per":1.62,"eps":1896.52,"close":3070.0,"source":"reported"},{"date":"2026-04","per":1.69,"eps":1896.52,"close":3210.0,"source":"reported"},{"date":"2026-05","per":1.3,"eps":1896.52,"close":2465.0,"source":"reported"},{"date":"2026-06","per":1.13,"eps":2029.02,"close":2300.0,"source":"reported"},{"date":"2026-07","per":1.03,"eps":2029.02,"close":2095.0,"source":"reported"},{"date":"2026-08","per":1.06,"eps":2029.02,"close":2155.0,"source":"reported"},{"date":"2026-09","per":1.07,"eps":2029.02,"close":2180.0,"source":"reported"},{"date":"2026-10","per":0.97,"eps":2029.02,"close":1967.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.94,"std":0.57,"upper_1sd":1.52,"lower_1sd":0.37,"current":0.97,"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":"1.0배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.2%"}],"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":"2026-10-23T22:55:04.525439+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.012030263215765741,"dividend_yield":null,"eps":167.0,"revenue":215781763846.0,"operating_income":27012869.0,"net_income":3554943253.0,"market_cap":null,"profit_margin":0.01647471588719196,"operating_margin":0.00012518606076127292,"roa":0.003711671532614074,"gross_margin":0.10460519902001172,"total_equity":295500039296.0,"total_assets":957774205439.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.27,"pbr":0.27,"roe":0.018182317930335437,"dividend_yield":null,"eps":233.65,"revenue":204692008578.0,"operating_income":-1207447610.0,"net_income":5200698478.0,"market_cap":71500000000.0,"profit_margin":0.025407432923880955,"operating_margin":-0.0058988507582106685,"roa":0.0056675724620224455,"gross_margin":0.10593442777096554,"total_equity":286030554406.0,"total_assets":917623640959.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.1006451681509422,"dividend_yield":null,"eps":1212.01,"revenue":215256439615.0,"operating_income":14224958175.0,"net_income":26977643085.0,"market_cap":null,"profit_margin":0.12532792576729063,"operating_margin":0.06608377524241436,"roa":0.03129732660765473,"gross_margin":0.172489620405357,"total_equity":268047076483.0,"total_assets":861979153146.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.038139299692899864,"dividend_yield":null,"eps":416.36,"revenue":208327458265.0,"operating_income":5309717803.0,"net_income":9267565439.0,"market_cap":null,"profit_margin":0.04448556861482621,"operating_margin":0.025487364206430475,"roa":0.011191435667700134,"gross_margin":0.12878043926342722,"total_equity":242992543482.0,"total_assets":828094420964.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003266549918294636,"dividend_yield":null,"eps":34.5,"revenue":213263962476.0,"operating_income":5495582505.0,"net_income":767903018.0,"market_cap":null,"profit_margin":0.0036007162630039623,"operating_margin":0.025768922424567884,"roa":0.0009325831685531088,"gross_margin":0.12670664706907975,"total_equity":235080754070.0,"total_assets":823415051755.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02387232972505258,"dividend_yield":null,"eps":-244.99,"revenue":171160187835.0,"operating_income":-6471774384.0,"net_income":-5453060812.0,"market_cap":null,"profit_margin":-0.03185939955415801,"operating_margin":-0.03781121337772105,"roa":-0.006920637728903264,"gross_margin":0.0775172212932504,"total_equity":228426000931.0,"total_assets":787941953561.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09969520630980681,"dividend_yield":null,"eps":1011.92,"revenue":158870143858.0,"operating_income":2787164893.0,"net_income":22523935157.0,"market_cap":null,"profit_margin":0.14177575855367863,"operating_margin":0.017543666955392202,"roa":0.029450327796345543,"gross_margin":0.13810606461470232,"total_equity":225927965754.0,"total_assets":764811017139.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04871191776817753,"dividend_yield":null,"eps":-449.94,"revenue":164586862445.0,"operating_income":-13962698276.0,"net_income":-10015114304.0,"market_cap":null,"profit_margin":-0.060850022627697585,"operating_margin":-0.08483482866480863,"roa":-0.01402391712948028,"gross_margin":0.025700794936859214,"total_equity":205598850607.0,"total_assets":714145285624.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03614201233608859,"dividend_yield":null,"eps":355.5,"revenue":180274947089.0,"operating_income":3042241503.0,"net_income":7912852532.0,"market_cap":null,"profit_margin":0.04389324562160876,"operating_margin":0.016875564531426957,"roa":0.01151194318538121,"gross_margin":0.1135154210079847,"total_equity":218937796225.0,"total_assets":687360283540.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026024100847578058,"dividend_yield":null,"eps":235.36,"revenue":164667732665.0,"operating_income":1806663652.0,"net_income":5238684569.0,"market_cap":null,"profit_margin":0.031813667949491836,"operating_margin":0.01097157058496382,"roa":0.008206244008564139,"gross_margin":0.11140109060904704,"total_equity":201301270683.0,"total_assets":638377869770.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04720712872921327,"dividend_yield":null,"eps":415.8,"revenue":163534495826.0,"operating_income":5393462661.0,"net_income":9255086841.0,"market_cap":null,"profit_margin":0.05659409529624485,"operating_margin":0.03298058084783911,"roa":0.01487388106260461,"gross_margin":0.12656456221947346,"total_equity":196052738011.0,"total_assets":622237518375.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006720260885823217,"dividend_yield":null,"eps":56.81,"revenue":149124618631.0,"operating_income":-126035935.0,"net_income":1264608749.0,"market_cap":null,"profit_margin":0.00848021447169095,"operating_margin":-0.0008451718848104378,"roa":0.0021884543945484285,"gross_margin":0.09919171992386948,"total_equity":188178520222.0,"total_assets":577854741753.0}],"current_price":1982.0,"change_pct":-1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":2270.0},{"date":"2017-04-12","close":2249.0},{"date":"2017-04-13","close":2261.0},{"date":"2017-04-14","close":2223.0},{"date":"2017-04-17","close":2270.0},{"date":"2017-04-18","close":2287.0},{"date":"2017-04-19","close":2287.0},{"date":"2017-04-20","close":2287.0},{"date":"2017-04-21","close":2274.0},{"date":"2017-04-24","close":2244.0},{"date":"2017-04-25","close":2287.0},{"date":"2017-04-26","close":2384.0},{"date":"2017-04-27","close":2371.0},{"date":"2017-04-28","close":2337.0},{"date":"2017-05-02","close":2291.0},{"date":"2017-05-04","close":2308.0},{"date":"2017-05-08","close":2325.0},{"date":"2017-05-10","close":2375.0},{"date":"2017-05-11","close":2384.0},{"date":"2017-05-12","close":2354.0},{"date":"2017-05-15","close":2333.0},{"date":"2017-05-16","close":2168.0},{"date":"2017-05-17","close":2097.0},{"date":"2017-05-18","close":2126.0},{"date":"2017-05-19","close":2130.0},{"date":"2017-05-22","close":2164.0},{"date":"2017-05-23","close":2177.0},{"date":"2017-05-24","close":2122.0},{"date":"2017-05-25","close":2126.0},{"date":"2017-05-26","close":2139.0},{"date":"2017-05-29","close":2130.0},{"date":"2017-05-30","close":2139.0},{"date":"2017-05-31","close":2147.0},{"date":"2017-06-01","close":2173.0},{"date":"2017-06-02","close":2156.0},{"date":"2017-06-05","close":2139.0},{"date":"2017-06-07","close":2118.0},{"date":"2017-06-08","close":2080.0},{"date":"2017-06-09","close":2071.0},{"date":"2017-06-12","close":2071.0},{"date":"2017-06-13","close":2067.0},{"date":"2017-06-14","close":2164.0},{"date":"2017-06-15","close":2139.0},{"date":"2017-06-16","close":2160.0},{"date":"2017-06-19","close":2160.0},{"date":"2017-06-20","close":2105.0},{"date":"2017-06-21","close":2097.0},{"date":"2017-06-22","close":2097.0},{"date":"2017-06-23","close":2097.0},{"date":"2017-06-26","close":2084.0},{"date":"2017-06-27","close":2088.0},{"date":"2017-06-28","close":2071.0},{"date":"2017-06-29","close":2088.0},{"date":"2017-06-30","close":2088.0},{"date":"2017-07-03","close":2071.0},{"date":"2017-07-04","close":2033.0},{"date":"2017-07-05","close":2038.0},{"date":"2017-07-06","close":2046.0},{"date":"2017-07-07","close":2025.0},{"date":"2017-07-10","close":2033.0},{"date":"2017-07-11","close":2029.0},{"date":"2017-07-12","close":2000.0},{"date":"2017-07-13","close":2004.0},{"date":"2017-07-14","close":1991.0},{"date":"2017-07-17","close":2012.0},{"date":"2017-07-18","close":2004.0},{"date":"2017-07-19","close":2025.0},{"date":"2017-07-20","close":2063.0},{"date":"2017-07-21","close":2055.0},{"date":"2017-07-24","close":2055.0},{"date":"2017-07-25","close":2046.0},{"date":"2017-07-26","close":2008.0},{"date":"2017-07-27","close":1983.0},{"date":"2017-07-28","close":1936.0},{"date":"2017-07-31","close":1882.0},{"date":"2017-08-01","close":1898.0},{"date":"2017-08-02","close":1915.0},{"date":"2017-08-03","close":1894.0},{"date":"2017-08-04","close":1936.0},{"date":"2017-08-07","close":1907.0},{"date":"2017-08-08","close":1903.0},{"date":"2017-08-09","close":1907.0},{"date":"2017-08-10","close":1890.0},{"date":"2017-08-11","close":1848.0},{"date":"2017-08-14","close":1865.0},{"date":"2017-08-16","close":1848.0},{"date":"2017-08-17","close":1835.0},{"date":"2017-08-18","close":1856.0},{"date":"2017-08-21","close":1882.0},{"date":"2017-08-22","close":1882.0},{"date":"2017-08-23","close":1877.0},{"date":"2017-08-24","close":1869.0},{"date":"2017-08-25","close":1873.0},{"date":"2017-08-28","close":1869.0},{"date":"2017-08-29","close":1869.0},{"date":"2017-08-30","close":1873.0},{"date":"2017-08-31","close":1860.0},{"date":"2017-09-01","close":1865.0},{"date":"2017-09-04","close":1797.0},{"date":"2017-09-05","close":1755.0},{"date":"2017-09-06","close":1713.0},{"date":"2017-09-07","close":1717.0},{"date":"2017-09-08","close":1700.0},{"date":"2017-09-11","close":1704.0},{"date":"2017-09-12","close":1692.0},{"date":"2017-09-13","close":1709.0},{"date":"2017-09-14","close":1688.0},{"date":"2017-09-15","close":1696.0},{"date":"2017-09-18","close":1700.0},{"date":"2017-09-19","close":1709.0},{"date":"2017-09-20","close":1704.0},{"date":"2017-09-21","close":1223.0},{"date":"2017-09-22","close":1122.0},{"date":"2017-09-25","close":1072.0},{"date":"2017-09-26","close":1097.0},{"date":"2017-09-27","close":1118.0},{"date":"2017-09-28","close":1126.0},{"date":"2017-09-29","close":1118.0},{"date":"2017-10-10","close":1118.0},{"date":"2017-10-11","close":1131.0},{"date":"2017-10-12","close":1164.0},{"date":"2017-10-13","close":1122.0},{"date":"2017-10-16","close":1126.0},{"date":"2017-10-17","close":1156.0},{"date":"2017-10-18","close":1152.0},{"date":"2017-10-19","close":1181.0},{"date":"2017-10-20","close":1169.0},{"date":"2017-10-23","close":1185.0},{"date":"2017-10-24","close":1177.0},{"date":"2017-10-25","close":1295.0},{"date":"2017-10-26","close":1261.0},{"date":"2017-10-27","close":1215.0},{"date":"2017-10-30","close":1265.0},{"date":"2017-10-31","close":1255.0},{"date":"2017-11-01","close":1255.0},{"date":"2017-11-02","close":1250.0},{"date":"2017-11-03","close":1250.0},{"date":"2017-11-06","close":1230.0},{"date":"2017-11-07","close":1230.0},{"date":"2017-11-08","close":1250.0},{"date":"2017-11-09","close":1310.0},{"date":"2017-11-10","close":1355.0},{"date":"2017-11-13","close":1360.0},{"date":"2017-11-14","close":1340.0},{"date":"2017-11-15","close":1320.0},{"date":"2017-11-16","close":1330.0},{"date":"2017-11-17","close":1305.0},{"date":"2017-11-20","close":1280.0},{"date":"2017-11-21","close":1235.0},{"date":"2017-11-22","close":1245.0},{"date":"2017-11-23","close":1315.0},{"date":"2017-11-24","close":1330.0},{"date":"2017-11-27","close":1310.0},{"date":"2017-11-28","close":1290.0},{"date":"2017-11-29","close":1270.0},{"date":"2017-11-30","close":1265.0},{"date":"2017-12-01","close":1250.0},{"date":"2017-12-04","close":1280.0},{"date":"2017-12-05","close":1310.0},{"date":"2017-12-06","close":1275.0},{"date":"2017-12-07","close":1270.0},{"date":"2017-12-08","close":1270.0},{"date":"2017-12-11","close":1240.0},{"date":"2017-12-12","close":1270.0},{"date":"2017-12-13","close":1265.0},{"date":"2017-12-14","close":1255.0},{"date":"2017-12-15","close":1255.0},{"date":"2017-12-18","close":1200.0},{"date":"2017-12-19","close":1125.0},{"date":"2017-12-20","close":1065.0},{"date":"2017-12-21","close":1025.0},{"date":"2017-12-22","close":1030.0},{"date":"2017-12-26","close":1035.0},{"date":"2017-12-27","close":1050.0},{"date":"2017-12-28","close":1065.0},{"date":"2018-01-02","close":1095.0},{"date":"2018-01-03","close":1140.0},{"date":"2018-01-04","close":1135.0},{"date":"2018-01-05","close":1125.0},{"date":"2018-01-08","close":1125.0},{"date":"2018-01-09","close":1135.0},{"date":"2018-01-10","close":1135.0},{"date":"2018-01-11","close":1165.0},{"date":"2018-01-12","close":1160.0},{"date":"2018-01-15","close":1175.0},{"date":"2018-01-16","close":1180.0},{"date":"2018-01-17","close":1170.0},{"date":"2018-01-18","close":1155.0},{"date":"2018-01-19","close":1170.0},{"date":"2018-01-22","close":1170.0},{"date":"2018-01-23","close":1200.0},{"date":"2018-01-24","close":1205.0},{"date":"2018-01-25","close":1240.0},{"date":"2018-01-26","close":1260.0},{"date":"2018-01-29","close":1280.0},{"date":"2018-01-30","close":1295.0},{"date":"2018-01-31","close":1290.0},{"date":"2018-02-01","close":1280.0},{"date":"2018-02-02","close":1360.0},{"date":"2018-02-05","close":1265.0},{"date":"2018-02-06","close":1205.0},{"date":"2018-02-07","close":1205.0},{"date":"2018-02-08","close":1240.0},{"date":"2018-02-09","close":1200.0},{"date":"2018-02-12","close":1215.0},{"date":"2018-02-13","close":1200.0},{"date":"2018-02-14","close":1180.0},{"date":"2018-02-19","close":1220.0},{"date":"2018-02-20","close":1230.0},{"date":"2018-02-21","close":1265.0},{"date":"2018-02-22","close":1250.0},{"date":"2018-02-23","close":1315.0},{"date":"2018-02-26","close":1280.0},{"date":"2018-02-27","close":1260.0},{"date":"2018-02-28","close":1300.0},{"date":"2018-03-02","close":1220.0},{"date":"2018-03-05","close":1185.0},{"date":"2018-03-06","close":1195.0},{"date":"2018-03-07","close":1200.0},{"date":"2018-03-08","close":1210.0},{"date":"2018-03-09","close":1245.0},{"date":"2018-03-12","close":1270.0},{"date":"2018-03-13","close":1270.0},{"date":"2018-03-14","close":1240.0},{"date":"2018-03-15","close":1220.0},{"date":"2018-03-16","close":1235.0},{"date":"2018-03-19","close":1215.0},{"date":"2018-03-20","close":1215.0},{"date":"2018-03-21","close":1205.0},{"date":"2018-03-22","close":1225.0},{"date":"2018-03-23","close":1195.0},{"date":"2018-03-26","close":1145.0},{"date":"2018-03-27","close":1160.0},{"date":"2018-03-28","close":1130.0},{"date":"2018-03-29","close":1140.0},{"date":"2018-03-30","close":1175.0},{"date":"2018-04-02","close":1130.0},{"date":"2018-04-03","close":1145.0},{"date":"2018-04-04","close":1130.0},{"date":"2018-04-05","close":1125.0},{"date":"2018-04-06","close":1090.0},{"date":"2018-04-09","close":1095.0},{"date":"2018-04-10","close":1075.0},{"date":"2018-04-11","close":1105.0},{"date":"2018-04-12","close":1125.0},{"date":"2018-04-13","close":1135.0},{"date":"2018-04-16","close":1125.0},{"date":"2018-04-17","close":1125.0},{"date":"2018-04-18","close":1155.0},{"date":"2018-04-19","close":1200.0},{"date":"2018-04-20","close":1220.0},{"date":"2018-04-23","close":1265.0},{"date":"2018-04-24","close":1245.0},{"date":"2018-04-25","close":1245.0},{"date":"2018-04-26","close":1265.0},{"date":"2018-04-27","close":1245.0},{"date":"2018-04-30","close":1295.0},{"date":"2018-05-02","close":1310.0},{"date":"2018-05-03","close":1305.0},{"date":"2018-05-04","close":1295.0},{"date":"2018-05-08","close":1295.0},{"date":"2018-05-09","close":1280.0},{"date":"2018-05-10","close":1310.0},{"date":"2018-05-11","close":1315.0},{"date":"2018-05-14","close":1315.0},{"date":"2018-05-15","close":1315.0},{"date":"2018-05-16","close":1315.0},{"date":"2018-05-17","close":1325.0},{"date":"2018-05-18","close":1415.0},{"date":"2018-05-21","close":1415.0},{"date":"2018-05-23","close":1420.0},{"date":"2018-05-24","close":1380.0},{"date":"2018-05-25","close":1320.0},{"date":"2018-05-28","close":1370.0},{"date":"2018-05-29","close":1335.0},{"date":"2018-05-30","close":1290.0},{"date":"2018-05-31","close":1295.0},{"date":"2018-06-01","close":1290.0},{"date":"2018-06-04","close":1300.0},{"date":"2018-06-05","close":1360.0},{"date":"2018-06-07","close":1370.0},{"date":"2018-06-08","close":1340.0},{"date":"2018-06-11","close":1360.0},{"date":"2018-06-12","close":1325.0},{"date":"2018-06-14","close":1275.0},{"date":"2018-06-15","close":1285.0},{"date":"2018-06-18","close":1235.0},{"date":"2018-06-19","close":1200.0},{"date":"2018-06-20","close":1215.0},{"date":"2018-06-21","close":1220.0},{"date":"2018-06-22","close":1195.0},{"date":"2018-06-25","close":1220.0},{"date":"2018-06-26","close":1215.0},{"date":"2018-06-27","close":1175.0},{"date":"2018-06-28","close":1120.0},{"date":"2018-06-29","close":1145.0},{"date":"2018-07-02","close":1100.0},{"date":"2018-07-03","close":1085.0},{"date":"2018-07-04","close":1105.0},{"date":"2018-07-05","close":1075.0},{"date":"2018-07-06","close":1145.0},{"date":"2018-07-09","close":1135.0},{"date":"2018-07-10","close":1155.0},{"date":"2018-07-11","close":1160.0},{"date":"2018-07-12","close":1175.0},{"date":"2018-07-13","close":1175.0},{"date":"2018-07-16","close":1155.0},{"date":"2018-07-17","close":1165.0},{"date":"2018-07-18","close":1145.0},{"date":"2018-07-19","close":1130.0},{"date":"2018-07-20","close":1125.0},{"date":"2018-07-23","close":1050.0},{"date":"2018-07-24","close":1050.0},{"date":"2018-07-25","close":1055.0},{"date":"2018-07-26","close":1080.0},{"date":"2018-07-27","close":1080.0},{"date":"2018-07-30","close":1075.0},{"date":"2018-07-31","close":1095.0},{"date":"2018-08-01","close":1100.0},{"date":"2018-08-02","close":1070.0},{"date":"2018-08-03","close":1085.0},{"date":"2018-08-06","close":1080.0},{"date":"2018-08-07","close":1100.0},{"date":"2018-08-08","close":1085.0},{"date":"2018-08-09","close":1085.0},{"date":"2018-08-10","close":1080.0},{"date":"2018-08-13","close":1055.0},{"date":"2018-08-14","close":1060.0},{"date":"2018-08-16","close":1060.0},{"date":"2018-08-17","close":1060.0},{"date":"2018-08-20","close":1060.0},{"date":"2018-08-21","close":1095.0},{"date":"2018-08-22","close":1095.0},{"date":"2018-08-23","close":1100.0},{"date":"2018-08-24","close":1080.0},{"date":"2018-08-27","close":1075.0},{"date":"2018-08-28","close":1080.0},{"date":"2018-08-29","close":1080.0},{"date":"2018-08-30","close":1070.0},{"date":"2018-08-31","close":1075.0},{"date":"2018-09-03","close":1075.0},{"date":"2018-09-04","close":1075.0},{"date":"2018-09-05","close":1075.0},{"date":"2018-09-06","close":1075.0},{"date":"2018-09-07","close":1095.0},{"date":"2018-09-10","close":1105.0},{"date":"2018-09-11","close":1160.0},{"date":"2018-09-12","close":1150.0},{"date":"2018-09-13","close":1140.0},{"date":"2018-09-14","close":1125.0},{"date":"2018-09-17","close":1110.0},{"date":"2018-09-18","close":1100.0},{"date":"2018-09-19","close":1070.0},{"date":"2018-09-20","close":1075.0},{"date":"2018-09-21","close":1085.0},{"date":"2018-09-27","close":1085.0},{"date":"2018-09-28","close":1075.0},{"date":"2018-10-01","close":1080.0},{"date":"2018-10-02","close":1080.0},{"date":"2018-10-04","close":1045.0},{"date":"2018-10-05","close":1030.0},{"date":"2018-10-08","close":1055.0},{"date":"2018-10-10","close":1005.0},{"date":"2018-10-11","close":945.0},{"date":"2018-10-12","close":997.0},{"date":"2018-10-15","close":1040.0},{"date":"2018-10-16","close":1015.0},{"date":"2018-10-17","close":1030.0},{"date":"2018-10-18","close":1025.0},{"date":"2018-10-19","close":1010.0},{"date":"2018-10-22","close":999.0},{"date":"2018-10-23","close":977.0},{"date":"2018-10-24","close":963.0},{"date":"2018-10-25","close":914.0},{"date":"2018-10-26","close":870.0},{"date":"2018-10-29","close":785.0},{"date":"2018-10-30","close":787.0},{"date":"2018-10-31","close":853.0},{"date":"2018-11-01","close":872.0},{"date":"2018-11-02","close":896.0},{"date":"2018-11-05","close":891.0},{"date":"2018-11-06","close":890.0},{"date":"2018-11-07","close":887.0},{"date":"2018-11-08","close":888.0},{"date":"2018-11-09","close":889.0},{"date":"2018-11-12","close":894.0},{"date":"2018-11-13","close":874.0},{"date":"2018-11-14","close":866.0},{"date":"2018-11-15","close":866.0},{"date":"2018-11-16","close":872.0},{"date":"2018-11-19","close":862.0},{"date":"2018-11-20","close":855.0},{"date":"2018-11-21","close":843.0},{"date":"2018-11-22","close":791.0},{"date":"2018-11-23","close":791.0},{"date":"2018-11-26","close":800.0},{"date":"2018-11-27","close":805.0},{"date":"2018-11-28","close":803.0},{"date":"2018-11-29","close":808.0},{"date":"2018-11-30","close":799.0},{"date":"2018-12-03","close":807.0},{"date":"2018-12-04","close":804.0},{"date":"2018-12-05","close":778.0},{"date":"2018-12-06","close":781.0},{"date":"2018-12-07","close":784.0},{"date":"2018-12-10","close":770.0},{"date":"2018-12-11","close":775.0},{"date":"2018-12-12","close":804.0},{"date":"2018-12-13","close":854.0},{"date":"2018-12-14","close":840.0},{"date":"2018-12-17","close":841.0},{"date":"2018-12-18","close":850.0},{"date":"2018-12-19","close":875.0},{"date":"2018-12-20","close":850.0},{"date":"2018-12-21","close":858.0},{"date":"2018-12-24","close":828.0},{"date":"2018-12-26","close":810.0},{"date":"2018-12-27","close":814.0},{"date":"2018-12-28","close":836.0},{"date":"2019-01-02","close":817.0},{"date":"2019-01-03","close":820.0},{"date":"2019-01-04","close":824.0},{"date":"2019-01-07","close":833.0},{"date":"2019-01-08","close":834.0},{"date":"2019-01-09","close":836.0},{"date":"2019-01-10","close":842.0},{"date":"2019-01-11","close":842.0},{"date":"2019-01-14","close":855.0},{"date":"2019-01-15","close":853.0},{"date":"2019-01-16","close":860.0},{"date":"2019-01-17","close":891.0},{"date":"2019-01-18","close":920.0},{"date":"2019-01-21","close":940.0},{"date":"2019-01-22","close":990.0},{"date":"2019-01-23","close":1025.0},{"date":"2019-01-24","close":1020.0},{"date":"2019-01-25","close":1020.0},{"date":"2019-01-28","close":1010.0},{"date":"2019-01-29","close":987.0},{"date":"2019-01-30","close":1005.0},{"date":"2019-01-31","close":999.0},{"date":"2019-02-01","close":960.0},{"date":"2019-02-07","close":970.0},{"date":"2019-02-08","close":967.0},{"date":"2019-02-11","close":975.0},{"date":"2019-02-12","close":963.0},{"date":"2019-02-13","close":959.0},{"date":"2019-02-14","close":956.0},{"date":"2019-02-15","close":935.0},{"date":"2019-02-18","close":940.0},{"date":"2019-02-19","close":937.0},{"date":"2019-02-20","close":929.0},{"date":"2019-02-21","close":922.0},{"date":"2019-02-22","close":910.0},{"date":"2019-02-25","close":918.0},{"date":"2019-02-26","close":940.0},{"date":"2019-02-27","close":945.0},{"date":"2019-02-28","close":939.0},{"date":"2019-03-04","close":934.0},{"date":"2019-03-05","close":923.0},{"date":"2019-03-06","close":929.0},{"date":"2019-03-07","close":925.0},{"date":"2019-03-08","close":905.0},{"date":"2019-03-11","close":894.0},{"date":"2019-03-12","close":893.0},{"date":"2019-03-13","close":885.0},{"date":"2019-03-14","close":897.0},{"date":"2019-03-15","close":894.0},{"date":"2019-03-18","close":887.0},{"date":"2019-03-19","close":888.0},{"date":"2019-03-20","close":877.0},{"date":"2019-03-21","close":860.0},{"date":"2019-03-22","close":848.0},{"date":"2019-03-25","close":837.0},{"date":"2019-03-26","close":842.0},{"date":"2019-03-27","close":845.0},{"date":"2019-03-28","close":835.0},{"date":"2019-03-29","close":863.0},{"date":"2019-04-01","close":864.0},{"date":"2019-04-02","close":867.0},{"date":"2019-04-03","close":877.0},{"date":"2019-04-04","close":915.0},{"date":"2019-04-05","close":919.0},{"date":"2019-04-08","close":923.0},{"date":"2019-04-09","close":918.0},{"date":"2019-04-10","close":920.0},{"date":"2019-04-11","close":922.0},{"date":"2019-04-12","close":921.0},{"date":"2019-04-15","close":918.0},{"date":"2019-04-16","close":913.0},{"date":"2019-04-17","close":940.0},{"date":"2019-04-18","close":940.0},{"date":"2019-04-19","close":938.0},{"date":"2019-04-22","close":915.0},{"date":"2019-04-23","close":922.0},{"date":"2019-04-24","close":917.0},{"date":"2019-04-25","close":917.0},{"date":"2019-04-26","close":917.0},{"date":"2019-04-29","close":912.0},{"date":"2019-04-30","close":917.0},{"date":"2019-05-02","close":931.0},{"date":"2019-05-03","close":930.0},{"date":"2019-05-07","close":913.0},{"date":"2019-05-08","close":908.0},{"date":"2019-05-09","close":890.0},{"date":"2019-05-10","close":887.0},{"date":"2019-05-13","close":866.0},{"date":"2019-05-14","close":862.0},{"date":"2019-05-15","close":868.0},{"date":"2019-05-16","close":860.0},{"date":"2019-05-17","close":862.0},{"date":"2019-05-20","close":860.0},{"date":"2019-05-21","close":861.0},{"date":"2019-05-22","close":864.0},{"date":"2019-05-23","close":862.0},{"date":"2019-05-24","close":860.0},{"date":"2019-05-27","close":858.0},{"date":"2019-05-28","close":852.0},{"date":"2019-05-29","close":836.0},{"date":"2019-05-30","close":842.0},{"date":"2019-05-31","close":831.0},{"date":"2019-06-03","close":815.0},{"date":"2019-06-04","close":818.0},{"date":"2019-06-05","close":819.0},{"date":"2019-06-07","close":832.0},{"date":"2019-06-10","close":947.0},{"date":"2019-06-11","close":930.0},{"date":"2019-06-12","close":934.0},{"date":"2019-06-13","close":950.0},{"date":"2019-06-14","close":944.0},{"date":"2019-06-17","close":947.0},{"date":"2019-06-18","close":950.0},{"date":"2019-06-19","close":963.0},{"date":"2019-06-20","close":965.0},{"date":"2019-06-21","close":962.0},{"date":"2019-06-24","close":949.0},{"date":"2019-06-25","close":951.0},{"date":"2019-06-26","close":940.0},{"date":"2019-06-27","close":942.0},{"date":"2019-06-28","close":941.0},{"date":"2019-07-01","close":932.0},{"date":"2019-07-02","close":903.0},{"date":"2019-07-03","close":864.0},{"date":"2019-07-04","close":876.0},{"date":"2019-07-05","close":875.0},{"date":"2019-07-08","close":858.0},{"date":"2019-07-09","close":856.0},{"date":"2019-07-10","close":860.0},{"date":"2019-07-11","close":871.0},{"date":"2019-07-12","close":894.0},{"date":"2019-07-15","close":895.0},{"date":"2019-07-16","close":889.0},{"date":"2019-07-17","close":868.0},{"date":"2019-07-18","close":861.0},{"date":"2019-07-19","close":868.0},{"date":"2019-07-22","close":867.0},{"date":"2019-07-23","close":863.0},{"date":"2019-07-24","close":863.0},{"date":"2019-07-25","close":843.0},{"date":"2019-07-26","close":838.0},{"date":"2019-07-29","close":792.0},{"date":"2019-07-30","close":801.0},{"date":"2019-07-31","close":805.0},{"date":"2019-08-01","close":806.0},{"date":"2019-08-02","close":804.0},{"date":"2019-08-05","close":751.0},{"date":"2019-08-06","close":735.0},{"date":"2019-08-07","close":750.0},{"date":"2019-08-08","close":774.0},{"date":"2019-08-09","close":779.0},{"date":"2019-08-12","close":784.0},{"date":"2019-08-13","close":777.0},{"date":"2019-08-14","close":793.0},{"date":"2019-08-16","close":792.0},{"date":"2019-08-19","close":794.0},{"date":"2019-08-20","close":793.0},{"date":"2019-08-21","close":798.0},{"date":"2019-08-22","close":798.0},{"date":"2019-08-23","close":789.0},{"date":"2019-08-26","close":786.0},{"date":"2019-08-27","close":784.0},{"date":"2019-08-28","close":784.0},{"date":"2019-08-29","close":782.0},{"date":"2019-08-30","close":787.0},{"date":"2019-09-02","close":789.0},{"date":"2019-09-03","close":789.0},{"date":"2019-09-04","close":789.0},{"date":"2019-09-05","close":793.0},{"date":"2019-09-06","close":794.0},{"date":"2019-09-09","close":788.0},{"date":"2019-09-10","close":793.0},{"date":"2019-09-11","close":801.0},{"date":"2019-09-16","close":800.0},{"date":"2019-09-17","close":800.0},{"date":"2019-09-18","close":803.0},{"date":"2019-09-19","close":804.0},{"date":"2019-09-20","close":797.0},{"date":"2019-09-23","close":801.0},{"date":"2019-09-24","close":802.0},{"date":"2019-09-25","close":803.0},{"date":"2019-09-26","close":790.0},{"date":"2019-09-27","close":790.0},{"date":"2019-09-30","close":785.0},{"date":"2019-10-01","close":783.0},{"date":"2019-10-02","close":777.0},{"date":"2019-10-04","close":754.0},{"date":"2019-10-07","close":764.0},{"date":"2019-10-08","close":754.0},{"date":"2019-10-10","close":758.0},{"date":"2019-10-11","close":768.0},{"date":"2019-10-14","close":771.0},{"date":"2019-10-15","close":776.0},{"date":"2019-10-16","close":776.0},{"date":"2019-10-17","close":771.0},{"date":"2019-10-18","close":775.0},{"date":"2019-10-21","close":765.0},{"date":"2019-10-22","close":762.0},{"date":"2019-10-23","close":740.0},{"date":"2019-10-24","close":743.0},{"date":"2019-10-25","close":738.0},{"date":"2019-10-28","close":744.0},{"date":"2019-10-29","close":739.0},{"date":"2019-10-30","close":738.0},{"date":"2019-10-31","close":739.0},{"date":"2019-11-01","close":733.0},{"date":"2019-11-04","close":731.0},{"date":"2019-11-05","close":732.0},{"date":"2019-11-06","close":732.0},{"date":"2019-11-07","close":732.0},{"date":"2019-11-08","close":743.0},{"date":"2019-11-11","close":742.0},{"date":"2019-11-12","close":732.0},{"date":"2019-11-13","close":739.0},{"date":"2019-11-14","close":739.0},{"date":"2019-11-15","close":745.0},{"date":"2019-11-18","close":750.0},{"date":"2019-11-19","close":747.0},{"date":"2019-11-20","close":742.0},{"date":"2019-11-21","close":729.0},{"date":"2019-11-22","close":727.0},{"date":"2019-11-25","close":728.0},{"date":"2019-11-26","close":737.0},{"date":"2019-11-27","close":742.0},{"date":"2019-11-28","close":738.0},{"date":"2019-11-29","close":732.0},{"date":"2019-12-02","close":720.0},{"date":"2019-12-03","close":720.0},{"date":"2019-12-04","close":714.0},{"date":"2019-12-05","close":718.0},{"date":"2019-12-06","close":714.0},{"date":"2019-12-09","close":714.0},{"date":"2019-12-10","close":716.0},{"date":"2019-12-11","close":715.0},{"date":"2019-12-12","close":712.0},{"date":"2019-12-13","close":714.0},{"date":"2019-12-16","close":718.0},{"date":"2019-12-17","close":715.0},{"date":"2019-12-18","close":718.0},{"date":"2019-12-19","close":724.0},{"date":"2019-12-20","close":718.0},{"date":"2019-12-23","close":721.0},{"date":"2019-12-24","close":723.0},{"date":"2019-12-26","close":721.0},{"date":"2019-12-27","close":726.0},{"date":"2019-12-30","close":721.0},{"date":"2020-01-02","close":719.0},{"date":"2020-01-03","close":710.0},{"date":"2020-01-06","close":709.0},{"date":"2020-01-07","close":710.0},{"date":"2020-01-08","close":706.0},{"date":"2020-01-09","close":715.0},{"date":"2020-01-10","close":711.0},{"date":"2020-01-13","close":715.0},{"date":"2020-01-14","close":711.0},{"date":"2020-01-15","close":711.0},{"date":"2020-01-16","close":709.0},{"date":"2020-01-17","close":705.0},{"date":"2020-01-20","close":704.0},{"date":"2020-01-21","close":698.0},{"date":"2020-01-22","close":699.0},{"date":"2020-01-23","close":700.0},{"date":"2020-01-28","close":680.0},{"date":"2020-01-29","close":670.0},{"date":"2020-01-30","close":660.0},{"date":"2020-01-31","close":647.0},{"date":"2020-02-03","close":646.0},{"date":"2020-02-04","close":645.0},{"date":"2020-02-05","close":692.0},{"date":"2020-02-06","close":699.0},{"date":"2020-02-07","close":701.0},{"date":"2020-02-10","close":709.0},{"date":"2020-02-11","close":711.0},{"date":"2020-02-12","close":707.0},{"date":"2020-02-13","close":702.0},{"date":"2020-02-14","close":700.0},{"date":"2020-02-17","close":700.0},{"date":"2020-02-18","close":690.0},{"date":"2020-02-19","close":692.0},{"date":"2020-02-20","close":669.0},{"date":"2020-02-21","close":658.0},{"date":"2020-02-24","close":649.0},{"date":"2020-02-25","close":655.0},{"date":"2020-02-26","close":646.0},{"date":"2020-02-27","close":642.0},{"date":"2020-02-28","close":617.0},{"date":"2020-03-02","close":621.0},{"date":"2020-03-03","close":625.0},{"date":"2020-03-04","close":627.0},{"date":"2020-03-05","close":646.0},{"date":"2020-03-06","close":630.0},{"date":"2020-03-09","close":610.0},{"date":"2020-03-10","close":611.0},{"date":"2020-03-11","close":640.0},{"date":"2020-03-12","close":621.0},{"date":"2020-03-13","close":583.0},{"date":"2020-03-16","close":585.0},{"date":"2020-03-17","close":604.0},{"date":"2020-03-18","close":627.0},{"date":"2020-03-19","close":530.0},{"date":"2020-03-20","close":516.0},{"date":"2020-03-23","close":481.0},{"date":"2020-03-24","close":498.0},{"date":"2020-03-25","close":518.0},{"date":"2020-03-26","close":525.0},{"date":"2020-03-27","close":527.0},{"date":"2020-03-30","close":539.0},{"date":"2020-03-31","close":535.0},{"date":"2020-04-01","close":538.0},{"date":"2020-04-02","close":540.0},{"date":"2020-04-03","close":560.0},{"date":"2020-04-06","close":560.0},{"date":"2020-04-07","close":570.0},{"date":"2020-04-08","close":586.0},{"date":"2020-04-09","close":605.0},{"date":"2020-04-10","close":605.0},{"date":"2020-04-13","close":594.0},{"date":"2020-04-14","close":598.0},{"date":"2020-04-16","close":600.0},{"date":"2020-04-17","close":604.0},{"date":"2020-04-20","close":603.0},{"date":"2020-04-21","close":599.0},{"date":"2020-04-22","close":599.0},{"date":"2020-04-23","close":599.0},{"date":"2020-04-24","close":592.0},{"date":"2020-04-27","close":595.0},{"date":"2020-04-28","close":596.0},{"date":"2020-04-29","close":604.0},{"date":"2020-05-04","close":606.0},{"date":"2020-05-06","close":607.0},{"date":"2020-05-07","close":603.0},{"date":"2020-05-08","close":614.0},{"date":"2020-05-11","close":611.0},{"date":"2020-05-12","close":610.0},{"date":"2020-05-13","close":604.0},{"date":"2020-05-14","close":593.0},{"date":"2020-05-15","close":598.0},{"date":"2020-05-18","close":591.0},{"date":"2020-05-19","close":594.0},{"date":"2020-05-20","close":584.0},{"date":"2020-05-21","close":600.0},{"date":"2020-05-22","close":589.0},{"date":"2020-05-25","close":584.0},{"date":"2020-05-26","close":585.0},{"date":"2020-05-27","close":583.0},{"date":"2020-05-28","close":579.0},{"date":"2020-05-29","close":579.0},{"date":"2020-06-01","close":573.0},{"date":"2020-06-02","close":578.0},{"date":"2020-06-03","close":591.0},{"date":"2020-06-04","close":607.0},{"date":"2020-06-05","close":604.0},{"date":"2020-06-08","close":604.0},{"date":"2020-06-09","close":615.0},{"date":"2020-06-10","close":624.0},{"date":"2020-06-11","close":568.0},{"date":"2020-06-12","close":547.0},{"date":"2020-06-15","close":537.0},{"date":"2020-06-16","close":546.0},{"date":"2020-06-17","close":513.0},{"date":"2020-06-18","close":525.0},{"date":"2020-06-19","close":527.0},{"date":"2020-06-22","close":523.0},{"date":"2020-06-23","close":511.0},{"date":"2020-06-24","close":512.0},{"date":"2020-06-25","close":511.0},{"date":"2020-06-26","close":514.0},{"date":"2020-06-29","close":513.0},{"date":"2020-06-30","close":511.0},{"date":"2020-07-01","close":512.0},{"date":"2020-07-02","close":514.0},{"date":"2020-07-03","close":519.0},{"date":"2020-07-06","close":529.0},{"date":"2020-07-07","close":535.0},{"date":"2020-07-08","close":533.0},{"date":"2020-07-09","close":540.0},{"date":"2020-07-10","close":538.0},{"date":"2020-07-13","close":541.0},{"date":"2020-07-14","close":538.0},{"date":"2020-07-15","close":540.0},{"date":"2020-07-16","close":531.0},{"date":"2020-07-17","close":535.0},{"date":"2020-07-20","close":551.0},{"date":"2020-07-21","close":560.0},{"date":"2020-07-22","close":561.0},{"date":"2020-07-23","close":561.0},{"date":"2020-07-24","close":549.0},{"date":"2020-07-27","close":548.0},{"date":"2020-07-28","close":552.0},{"date":"2020-07-29","close":550.0},{"date":"2020-07-30","close":558.0},{"date":"2020-07-31","close":559.0},{"date":"2020-08-03","close":546.0},{"date":"2020-08-04","close":572.0},{"date":"2020-08-05","close":580.0},{"date":"2020-08-06","close":588.0},{"date":"2020-08-07","close":584.0},{"date":"2020-08-10","close":586.0},{"date":"2020-08-11","close":601.0},{"date":"2020-08-12","close":610.0},{"date":"2020-08-13","close":614.0},{"date":"2020-08-14","close":614.0},{"date":"2020-08-18","close":573.0},{"date":"2020-08-19","close":576.0},{"date":"2020-08-20","close":562.0},{"date":"2020-08-21","close":572.0},{"date":"2020-08-24","close":585.0},{"date":"2020-08-25","close":594.0},{"date":"2020-08-26","close":595.0},{"date":"2020-08-27","close":577.0},{"date":"2020-08-28","close":581.0},{"date":"2020-08-31","close":590.0},{"date":"2020-09-01","close":587.0},{"date":"2020-09-02","close":591.0},{"date":"2020-09-03","close":592.0},{"date":"2020-09-04","close":592.0},{"date":"2020-09-07","close":593.0},{"date":"2020-09-08","close":592.0},{"date":"2020-09-09","close":591.0},{"date":"2020-09-10","close":595.0},{"date":"2020-09-11","close":604.0},{"date":"2020-09-14","close":615.0},{"date":"2020-09-15","close":621.0},{"date":"2020-09-16","close":638.0},{"date":"2020-09-17","close":645.0},{"date":"2020-09-18","close":642.0},{"date":"2020-09-21","close":624.0},{"date":"2020-09-22","close":611.0},{"date":"2020-09-23","close":616.0},{"date":"2020-09-24","close":606.0},{"date":"2020-09-25","close":609.0},{"date":"2020-09-28","close":614.0},{"date":"2020-09-29","close":617.0},{"date":"2020-10-05","close":623.0},{"date":"2020-10-06","close":626.0},{"date":"2020-10-07","close":633.0},{"date":"2020-10-08","close":630.0},{"date":"2020-10-12","close":637.0},{"date":"2020-10-13","close":637.0},{"date":"2020-10-14","close":622.0},{"date":"2020-10-15","close":636.0},{"date":"2020-10-16","close":637.0},{"date":"2020-10-19","close":629.0},{"date":"2020-10-20","close":629.0},{"date":"2020-10-21","close":629.0},{"date":"2020-10-22","close":623.0},{"date":"2020-10-23","close":629.0},{"date":"2020-10-26","close":620.0},{"date":"2020-10-27","close":611.0},{"date":"2020-10-28","close":617.0},{"date":"2020-10-29","close":618.0},{"date":"2020-10-30","close":611.0},{"date":"2020-11-02","close":615.0},{"date":"2020-11-03","close":602.0},{"date":"2020-11-04","close":591.0},{"date":"2020-11-05","close":601.0},{"date":"2020-11-06","close":600.0},{"date":"2020-11-09","close":609.0},{"date":"2020-11-10","close":607.0},{"date":"2020-11-11","close":614.0},{"date":"2020-11-12","close":620.0},{"date":"2020-11-13","close":620.0},{"date":"2020-11-16","close":618.0},{"date":"2020-11-17","close":629.0},{"date":"2020-11-18","close":635.0},{"date":"2020-11-19","close":640.0},{"date":"2020-11-20","close":642.0},{"date":"2020-11-23","close":655.0},{"date":"2020-11-24","close":708.0},{"date":"2020-11-25","close":711.0},{"date":"2020-11-26","close":711.0},{"date":"2020-11-27","close":721.0},{"date":"2020-11-30","close":734.0},{"date":"2020-12-01","close":736.0},{"date":"2020-12-02","close":740.0},{"date":"2020-12-03","close":741.0},{"date":"2020-12-04","close":736.0},{"date":"2020-12-07","close":731.0},{"date":"2020-12-08","close":708.0},{"date":"2020-12-09","close":700.0},{"date":"2020-12-10","close":703.0},{"date":"2020-12-11","close":714.0},{"date":"2020-12-14","close":709.0},{"date":"2020-12-15","close":702.0},{"date":"2020-12-16","close":700.0},{"date":"2020-12-17","close":702.0},{"date":"2020-12-18","close":695.0},{"date":"2020-12-21","close":677.0},{"date":"2020-12-22","close":668.0},{"date":"2020-12-23","close":680.0},{"date":"2020-12-24","close":684.0},{"date":"2020-12-28","close":680.0},{"date":"2020-12-29","close":680.0},{"date":"2020-12-30","close":694.0},{"date":"2021-01-04","close":720.0},{"date":"2021-01-05","close":734.0},{"date":"2021-01-06","close":721.0},{"date":"2021-01-07","close":724.0},{"date":"2021-01-08","close":744.0},{"date":"2021-01-11","close":718.0},{"date":"2021-01-12","close":712.0},{"date":"2021-01-13","close":724.0},{"date":"2021-01-14","close":723.0},{"date":"2021-01-15","close":720.0},{"date":"2021-01-18","close":710.0},{"date":"2021-01-19","close":712.0},{"date":"2021-01-20","close":718.0},{"date":"2021-01-21","close":739.0},{"date":"2021-01-22","close":848.0},{"date":"2021-01-25","close":875.0},{"date":"2021-01-26","close":853.0},{"date":"2021-01-27","close":864.0},{"date":"2021-01-28","close":898.0},{"date":"2021-01-29","close":846.0},{"date":"2021-02-01","close":827.0},{"date":"2021-02-02","close":869.0},{"date":"2021-02-03","close":900.0},{"date":"2021-02-04","close":949.0},{"date":"2021-02-05","close":950.0},{"date":"2021-02-08","close":890.0},{"date":"2021-02-09","close":899.0},{"date":"2021-02-10","close":938.0},{"date":"2021-02-15","close":967.0},{"date":"2021-02-16","close":977.0},{"date":"2021-02-17","close":956.0},{"date":"2021-02-18","close":930.0},{"date":"2021-02-19","close":914.0},{"date":"2021-02-22","close":905.0},{"date":"2021-02-23","close":876.0},{"date":"2021-02-24","close":859.0},{"date":"2021-02-25","close":874.0},{"date":"2021-02-26","close":848.0},{"date":"2021-03-02","close":860.0},{"date":"2021-03-03","close":849.0},{"date":"2021-03-04","close":825.0},{"date":"2021-03-05","close":801.0},{"date":"2021-03-08","close":953.0},{"date":"2021-03-09","close":910.0},{"date":"2021-03-10","close":889.0},{"date":"2021-03-11","close":852.0},{"date":"2021-03-12","close":867.0},{"date":"2021-03-15","close":871.0},{"date":"2021-03-16","close":867.0},{"date":"2021-03-17","close":870.0},{"date":"2021-03-18","close":891.0},{"date":"2021-03-19","close":892.0},{"date":"2021-03-22","close":905.0},{"date":"2021-03-23","close":886.0},{"date":"2021-03-24","close":882.0},{"date":"2021-03-25","close":888.0},{"date":"2021-03-26","close":891.0},{"date":"2021-03-29","close":877.0},{"date":"2021-03-30","close":882.0},{"date":"2021-03-31","close":937.0},{"date":"2021-04-01","close":910.0},{"date":"2021-04-02","close":912.0},{"date":"2021-04-05","close":909.0},{"date":"2021-04-06","close":909.0},{"date":"2021-04-07","close":908.0},{"date":"2021-04-08","close":886.0},{"date":"2021-04-09","close":860.0},{"date":"2021-04-12","close":866.0},{"date":"2021-04-13","close":872.0},{"date":"2021-04-14","close":865.0},{"date":"2021-04-15","close":858.0},{"date":"2021-04-16","close":854.0},{"date":"2021-04-19","close":852.0},{"date":"2021-04-20","close":868.0},{"date":"2021-04-21","close":858.0},{"date":"2021-04-22","close":868.0},{"date":"2021-04-23","close":855.0},{"date":"2021-04-26","close":861.0},{"date":"2021-04-27","close":853.0},{"date":"2021-04-28","close":831.0},{"date":"2021-04-29","close":840.0},{"date":"2021-04-30","close":855.0},{"date":"2021-05-03","close":869.0},{"date":"2021-05-04","close":872.0},{"date":"2021-05-06","close":872.0},{"date":"2021-05-07","close":875.0},{"date":"2021-05-10","close":881.0},{"date":"2021-05-11","close":880.0},{"date":"2021-05-12","close":876.0},{"date":"2021-05-13","close":865.0},{"date":"2021-05-14","close":884.0},{"date":"2021-05-17","close":886.0},{"date":"2021-05-18","close":902.0},{"date":"2021-05-20","close":901.0},{"date":"2021-05-21","close":897.0},{"date":"2021-05-24","close":865.0},{"date":"2021-05-25","close":864.0},{"date":"2021-05-26","close":870.0},{"date":"2021-05-27","close":875.0},{"date":"2021-05-28","close":867.0},{"date":"2021-05-31","close":876.0},{"date":"2021-06-01","close":885.0},{"date":"2021-06-02","close":886.0},{"date":"2021-06-03","close":892.0},{"date":"2021-06-04","close":891.0},{"date":"2021-06-07","close":930.0},{"date":"2021-06-08","close":1120.0},{"date":"2021-06-09","close":1040.0},{"date":"2021-06-10","close":1015.0},{"date":"2021-06-11","close":1075.0},{"date":"2021-06-14","close":1075.0},{"date":"2021-06-15","close":1070.0},{"date":"2021-06-16","close":1095.0},{"date":"2021-06-17","close":1125.0},{"date":"2021-06-18","close":1105.0},{"date":"2021-06-21","close":1105.0},{"date":"2021-06-22","close":1300.0},{"date":"2021-06-23","close":1310.0},{"date":"2021-06-24","close":1440.0},{"date":"2021-06-25","close":1440.0},{"date":"2021-06-28","close":1410.0},{"date":"2021-06-29","close":1420.0},{"date":"2021-06-30","close":1470.0},{"date":"2021-07-01","close":1460.0},{"date":"2021-07-02","close":1455.0},{"date":"2021-07-05","close":1310.0},{"date":"2021-07-06","close":1320.0},{"date":"2021-07-07","close":1200.0},{"date":"2021-07-08","close":1130.0},{"date":"2021-07-09","close":1140.0},{"date":"2021-07-12","close":1155.0},{"date":"2021-07-13","close":1150.0},{"date":"2021-07-14","close":1135.0},{"date":"2021-07-15","close":1160.0},{"date":"2021-07-16","close":1180.0},{"date":"2021-07-19","close":1080.0},{"date":"2021-07-20","close":1090.0},{"date":"2021-07-21","close":1070.0},{"date":"2021-07-22","close":1180.0},{"date":"2021-07-23","close":1225.0},{"date":"2021-07-26","close":1180.0},{"date":"2021-07-27","close":1200.0},{"date":"2021-07-28","close":1215.0},{"date":"2021-07-29","close":1325.0},{"date":"2021-07-30","close":1310.0},{"date":"2021-08-02","close":1300.0},{"date":"2021-08-03","close":1330.0},{"date":"2021-08-04","close":1295.0},{"date":"2021-08-05","close":1280.0},{"date":"2021-08-06","close":1280.0},{"date":"2021-08-09","close":1230.0},{"date":"2021-08-10","close":1210.0},{"date":"2021-08-11","close":1175.0},{"date":"2021-08-12","close":1230.0},{"date":"2021-08-13","close":1295.0},{"date":"2021-08-17","close":1265.0},{"date":"2021-08-18","close":1240.0},{"date":"2021-08-19","close":1160.0},{"date":"2021-08-20","close":1090.0},{"date":"2021-08-23","close":1155.0},{"date":"2021-08-24","close":1200.0},{"date":"2021-08-25","close":1165.0},{"date":"2021-08-26","close":1180.0},{"date":"2021-08-27","close":1235.0},{"date":"2021-08-30","close":1255.0},{"date":"2021-08-31","close":1280.0},{"date":"2021-09-01","close":1275.0},{"date":"2021-09-02","close":1250.0},{"date":"2021-09-03","close":1290.0},{"date":"2021-09-06","close":1390.0},{"date":"2021-09-07","close":1410.0},{"date":"2021-09-08","close":1305.0},{"date":"2021-09-09","close":1440.0},{"date":"2021-09-10","close":1445.0},{"date":"2021-09-13","close":1425.0},{"date":"2021-09-14","close":1355.0},{"date":"2021-09-15","close":1315.0},{"date":"2021-09-16","close":1345.0},{"date":"2021-09-17","close":1290.0},{"date":"2021-09-23","close":1235.0},{"date":"2021-09-24","close":1205.0},{"date":"2021-09-27","close":1250.0},{"date":"2021-09-28","close":1210.0},{"date":"2021-09-29","close":1220.0},{"date":"2021-09-30","close":1185.0},{"date":"2021-10-01","close":1225.0},{"date":"2021-10-05","close":1180.0},{"date":"2021-10-06","close":1125.0},{"date":"2021-10-07","close":1190.0},{"date":"2021-10-08","close":1150.0},{"date":"2021-10-12","close":1135.0},{"date":"2021-10-13","close":1165.0},{"date":"2021-10-14","close":1170.0},{"date":"2021-10-15","close":1175.0},{"date":"2021-10-18","close":1190.0},{"date":"2021-10-19","close":1190.0},{"date":"2021-10-20","close":1165.0},{"date":"2021-10-21","close":1145.0},{"date":"2021-10-22","close":1115.0},{"date":"2021-10-25","close":1095.0},{"date":"2021-10-26","close":1085.0},{"date":"2021-10-27","close":1050.0},{"date":"2021-10-28","close":1050.0},{"date":"2021-10-29","close":1015.0},{"date":"2021-11-01","close":1005.0},{"date":"2021-11-02","close":1010.0},{"date":"2021-11-03","close":951.0},{"date":"2021-11-04","close":960.0},{"date":"2021-11-05","close":948.0},{"date":"2021-11-08","close":957.0},{"date":"2021-11-09","close":913.0},{"date":"2021-11-10","close":892.0},{"date":"2021-11-11","close":874.0},{"date":"2021-11-12","close":893.0},{"date":"2021-11-15","close":944.0},{"date":"2021-11-16","close":919.0},{"date":"2021-11-17","close":886.0},{"date":"2021-11-18","close":874.0},{"date":"2021-11-19","close":871.0},{"date":"2021-11-22","close":869.0},{"date":"2021-11-23","close":853.0},{"date":"2021-11-24","close":855.0},{"date":"2021-11-25","close":836.0},{"date":"2021-11-26","close":802.0},{"date":"2021-11-29","close":802.0},{"date":"2021-11-30","close":762.0},{"date":"2021-12-01","close":785.0},{"date":"2021-12-02","close":814.0},{"date":"2021-12-03","close":818.0},{"date":"2021-12-06","close":807.0},{"date":"2021-12-07","close":824.0},{"date":"2021-12-08","close":810.0},{"date":"2021-12-09","close":810.0},{"date":"2021-12-10","close":812.0},{"date":"2021-12-13","close":802.0},{"date":"2021-12-14","close":782.0},{"date":"2021-12-15","close":778.0},{"date":"2021-12-16","close":782.0},{"date":"2021-12-17","close":795.0},{"date":"2021-12-20","close":781.0},{"date":"2021-12-21","close":784.0},{"date":"2021-12-22","close":786.0},{"date":"2021-12-23","close":793.0},{"date":"2021-12-24","close":801.0},{"date":"2021-12-27","close":812.0},{"date":"2021-12-28","close":804.0},{"date":"2021-12-29","close":807.0},{"date":"2021-12-30","close":810.0},{"date":"2022-01-03","close":811.0},{"date":"2022-01-04","close":866.0},{"date":"2022-01-05","close":887.0},{"date":"2022-01-06","close":863.0},{"date":"2022-01-07","close":868.0},{"date":"2022-01-10","close":840.0},{"date":"2022-01-11","close":824.0},{"date":"2022-01-12","close":831.0},{"date":"2022-01-13","close":838.0},{"date":"2022-01-14","close":828.0},{"date":"2022-01-17","close":795.0},{"date":"2022-01-18","close":787.0},{"date":"2022-01-19","close":775.0},{"date":"2022-01-20","close":778.0},{"date":"2022-01-21","close":770.0},{"date":"2022-01-24","close":1000.0},{"date":"2022-01-25","close":818.0},{"date":"2022-01-26","close":768.0},{"date":"2022-01-27","close":699.0},{"date":"2022-01-28","close":729.0},{"date":"2022-02-03","close":750.0},{"date":"2022-02-04","close":754.0},{"date":"2022-02-07","close":760.0},{"date":"2022-02-08","close":758.0},{"date":"2022-02-09","close":771.0},{"date":"2022-02-10","close":770.0},{"date":"2022-02-11","close":753.0},{"date":"2022-02-14","close":727.0},{"date":"2022-02-15","close":716.0},{"date":"2022-02-16","close":753.0},{"date":"2022-02-17","close":753.0},{"date":"2022-02-18","close":760.0},{"date":"2022-02-21","close":763.0},{"date":"2022-02-22","close":747.0},{"date":"2022-02-23","close":748.0},{"date":"2022-02-24","close":714.0},{"date":"2022-02-25","close":720.0},{"date":"2022-02-28","close":725.0},{"date":"2022-03-02","close":735.0},{"date":"2022-03-03","close":734.0},{"date":"2022-03-04","close":737.0},{"date":"2022-03-07","close":741.0},{"date":"2022-03-08","close":718.0},{"date":"2022-03-10","close":724.0},{"date":"2022-03-11","close":724.0},{"date":"2022-03-14","close":706.0},{"date":"2022-03-15","close":703.0},{"date":"2022-03-16","close":707.0},{"date":"2022-03-17","close":721.0},{"date":"2022-03-18","close":730.0},{"date":"2022-03-21","close":731.0},{"date":"2022-03-22","close":740.0},{"date":"2022-03-23","close":738.0},{"date":"2022-03-24","close":737.0},{"date":"2022-03-25","close":733.0},{"date":"2022-03-28","close":727.0},{"date":"2022-03-29","close":735.0},{"date":"2022-03-30","close":741.0},{"date":"2022-03-31","close":763.0},{"date":"2022-04-01","close":776.0},{"date":"2022-04-04","close":794.0},{"date":"2022-04-05","close":789.0},{"date":"2022-04-06","close":778.0},{"date":"2022-04-07","close":755.0},{"date":"2022-04-08","close":767.0},{"date":"2022-04-11","close":772.0},{"date":"2022-04-12","close":774.0},{"date":"2022-04-13","close":778.0},{"date":"2022-04-14","close":777.0},{"date":"2022-04-15","close":781.0},{"date":"2022-04-18","close":781.0},{"date":"2022-04-19","close":793.0},{"date":"2022-04-20","close":793.0},{"date":"2022-04-21","close":789.0},{"date":"2022-04-22","close":785.0},{"date":"2022-04-25","close":754.0},{"date":"2022-04-26","close":764.0},{"date":"2022-04-27","close":750.0},{"date":"2022-04-28","close":728.0},{"date":"2022-04-29","close":735.0},{"date":"2022-05-02","close":736.0},{"date":"2022-05-03","close":744.0},{"date":"2022-05-04","close":736.0},{"date":"2022-05-06","close":737.0},{"date":"2022-05-09","close":716.0},{"date":"2022-05-10","close":715.0},{"date":"2022-05-11","close":716.0},{"date":"2022-05-12","close":708.0},{"date":"2022-05-13","close":712.0},{"date":"2022-05-16","close":717.0},{"date":"2022-05-17","close":718.0},{"date":"2022-05-18","close":708.0},{"date":"2022-05-19","close":696.0},{"date":"2022-05-20","close":702.0},{"date":"2022-05-23","close":701.0},{"date":"2022-05-24","close":700.0},{"date":"2022-05-25","close":700.0},{"date":"2022-05-26","close":700.0},{"date":"2022-05-27","close":724.0},{"date":"2022-05-30","close":718.0},{"date":"2022-05-31","close":718.0},{"date":"2022-06-02","close":713.0},{"date":"2022-06-03","close":729.0},{"date":"2022-06-07","close":729.0},{"date":"2022-06-08","close":728.0},{"date":"2022-06-09","close":720.0},{"date":"2022-06-10","close":711.0},{"date":"2022-06-13","close":681.0},{"date":"2022-06-14","close":667.0},{"date":"2022-06-15","close":639.0},{"date":"2022-06-16","close":640.0},{"date":"2022-06-17","close":645.0},{"date":"2022-06-20","close":601.0},{"date":"2022-06-21","close":610.0},{"date":"2022-06-22","close":586.0},{"date":"2022-06-23","close":564.0},{"date":"2022-06-24","close":585.0},{"date":"2022-06-27","close":602.0},{"date":"2022-06-28","close":605.0},{"date":"2022-06-29","close":605.0},{"date":"2022-06-30","close":601.0},{"date":"2022-07-01","close":594.0},{"date":"2022-07-04","close":584.0},{"date":"2022-07-05","close":596.0},{"date":"2022-07-06","close":598.0},{"date":"2022-07-07","close":599.0},{"date":"2022-07-08","close":603.0},{"date":"2022-07-11","close":603.0},{"date":"2022-07-12","close":592.0},{"date":"2022-07-13","close":599.0},{"date":"2022-07-14","close":599.0},{"date":"2022-07-15","close":599.0},{"date":"2022-07-18","close":607.0},{"date":"2022-07-19","close":607.0},{"date":"2022-07-20","close":628.0},{"date":"2022-07-21","close":645.0},{"date":"2022-07-22","close":652.0},{"date":"2022-07-25","close":655.0},{"date":"2022-07-26","close":657.0},{"date":"2022-07-27","close":660.0},{"date":"2022-07-28","close":683.0},{"date":"2022-07-29","close":678.0},{"date":"2022-08-01","close":683.0},{"date":"2022-08-02","close":663.0},{"date":"2022-08-03","close":665.0},{"date":"2022-08-04","close":668.0},{"date":"2022-08-05","close":667.0},{"date":"2022-08-08","close":671.0},{"date":"2022-08-09","close":670.0},{"date":"2022-08-10","close":670.0},{"date":"2022-08-11","close":671.0},{"date":"2022-08-12","close":673.0},{"date":"2022-08-16","close":670.0},{"date":"2022-08-17","close":665.0},{"date":"2022-08-18","close":655.0},{"date":"2022-08-19","close":655.0},{"date":"2022-08-22","close":642.0},{"date":"2022-08-23","close":632.0},{"date":"2022-08-24","close":631.0},{"date":"2022-08-25","close":632.0},{"date":"2022-08-26","close":627.0},{"date":"2022-08-29","close":623.0},{"date":"2022-08-30","close":624.0},{"date":"2022-08-31","close":628.0},{"date":"2022-09-01","close":624.0},{"date":"2022-09-02","close":606.0},{"date":"2022-09-05","close":603.0},{"date":"2022-09-06","close":604.0},{"date":"2022-09-07","close":598.0},{"date":"2022-09-08","close":601.0},{"date":"2022-09-13","close":613.0},{"date":"2022-09-14","close":601.0},{"date":"2022-09-15","close":596.0},{"date":"2022-09-16","close":592.0},{"date":"2022-09-19","close":591.0},{"date":"2022-09-20","close":590.0},{"date":"2022-09-21","close":588.0},{"date":"2022-09-22","close":588.0},{"date":"2022-09-23","close":569.0},{"date":"2022-09-26","close":545.0},{"date":"2022-09-27","close":540.0},{"date":"2022-09-28","close":518.0},{"date":"2022-09-29","close":526.0},{"date":"2022-09-30","close":532.0},{"date":"2022-10-04","close":547.0},{"date":"2022-10-05","close":547.0},{"date":"2022-10-06","close":553.0},{"date":"2022-10-07","close":551.0},{"date":"2022-10-11","close":550.0},{"date":"2022-10-12","close":538.0},{"date":"2022-10-13","close":534.0},{"date":"2022-10-14","close":545.0},{"date":"2022-10-17","close":557.0},{"date":"2022-10-18","close":558.0},{"date":"2022-10-19","close":549.0},{"date":"2022-10-20","close":541.0},{"date":"2022-10-21","close":541.0},{"date":"2022-10-24","close":544.0},{"date":"2022-10-25","close":542.0},{"date":"2022-10-26","close":557.0},{"date":"2022-10-27","close":575.0},{"date":"2022-10-28","close":587.0},{"date":"2022-10-31","close":619.0},{"date":"2022-11-01","close":619.0},{"date":"2022-11-02","close":609.0},{"date":"2022-11-03","close":609.0},{"date":"2022-11-04","close":627.0},{"date":"2022-11-07","close":634.0},{"date":"2022-11-08","close":632.0},{"date":"2022-11-09","close":648.0},{"date":"2022-11-10","close":638.0},{"date":"2022-11-11","close":647.0},{"date":"2022-11-14","close":650.0},{"date":"2022-11-15","close":648.0},{"date":"2022-11-16","close":654.0},{"date":"2022-11-17","close":652.0},{"date":"2022-11-18","close":643.0},{"date":"2022-11-21","close":628.0},{"date":"2022-11-22","close":625.0},{"date":"2022-11-23","close":632.0},{"date":"2022-11-24","close":634.0},{"date":"2022-11-25","close":637.0},{"date":"2022-11-28","close":637.0},{"date":"2022-11-29","close":638.0},{"date":"2022-11-30","close":640.0},{"date":"2022-12-01","close":640.0},{"date":"2022-12-02","close":637.0},{"date":"2022-12-05","close":639.0},{"date":"2022-12-06","close":643.0},{"date":"2022-12-07","close":647.0},{"date":"2022-12-08","close":645.0},{"date":"2022-12-09","close":639.0},{"date":"2022-12-12","close":643.0},{"date":"2022-12-13","close":633.0},{"date":"2022-12-14","close":633.0},{"date":"2022-12-15","close":627.0},{"date":"2022-12-16","close":629.0},{"date":"2022-12-19","close":628.0},{"date":"2022-12-20","close":622.0},{"date":"2022-12-21","close":626.0},{"date":"2022-12-22","close":629.0},{"date":"2022-12-23","close":627.0},{"date":"2022-12-26","close":620.0},{"date":"2022-12-27","close":618.0},{"date":"2022-12-28","close":618.0},{"date":"2022-12-29","close":610.0},{"date":"2023-01-02","close":588.0},{"date":"2023-01-03","close":562.0},{"date":"2023-01-04","close":570.0},{"date":"2023-01-05","close":578.0},{"date":"2023-01-06","close":586.0},{"date":"2023-01-09","close":595.0},{"date":"2023-01-10","close":597.0},{"date":"2023-01-11","close":600.0},{"date":"2023-01-12","close":600.0},{"date":"2023-01-13","close":605.0},{"date":"2023-01-16","close":607.0},{"date":"2023-01-17","close":612.0},{"date":"2023-01-18","close":607.0},{"date":"2023-01-19","close":606.0},{"date":"2023-01-20","close":607.0},{"date":"2023-01-25","close":608.0},{"date":"2023-01-26","close":608.0},{"date":"2023-01-27","close":609.0},{"date":"2023-01-30","close":610.0},{"date":"2023-01-31","close":614.0},{"date":"2023-02-01","close":613.0},{"date":"2023-02-02","close":624.0},{"date":"2023-02-03","close":619.0},{"date":"2023-02-06","close":619.0},{"date":"2023-02-07","close":619.0},{"date":"2023-02-08","close":615.0},{"date":"2023-02-09","close":617.0},{"date":"2023-02-10","close":615.0},{"date":"2023-02-13","close":612.0},{"date":"2023-02-14","close":610.0},{"date":"2023-02-15","close":609.0},{"date":"2023-02-16","close":607.0},{"date":"2023-02-17","close":599.0},{"date":"2023-02-20","close":605.0},{"date":"2023-02-21","close":606.0},{"date":"2023-02-22","close":601.0},{"date":"2023-02-23","close":605.0},{"date":"2023-02-24","close":602.0},{"date":"2023-02-27","close":595.0},{"date":"2023-02-28","close":595.0},{"date":"2023-03-02","close":625.0},{"date":"2023-03-03","close":628.0},{"date":"2023-03-06","close":633.0},{"date":"2023-03-07","close":638.0},{"date":"2023-03-08","close":644.0},{"date":"2023-03-09","close":642.0},{"date":"2023-03-10","close":643.0},{"date":"2023-03-13","close":633.0},{"date":"2023-03-14","close":614.0},{"date":"2023-03-15","close":621.0},{"date":"2023-03-16","close":659.0},{"date":"2023-03-17","close":653.0},{"date":"2023-03-20","close":645.0},{"date":"2023-03-21","close":645.0},{"date":"2023-03-22","close":648.0},{"date":"2023-03-23","close":630.0},{"date":"2023-03-24","close":638.0},{"date":"2023-03-27","close":633.0},{"date":"2023-03-28","close":635.0},{"date":"2023-03-29","close":643.0},{"date":"2023-03-30","close":645.0},{"date":"2023-03-31","close":652.0},{"date":"2023-04-03","close":688.0},{"date":"2023-04-04","close":705.0},{"date":"2023-04-05","close":710.0},{"date":"2023-04-06","close":705.0},{"date":"2023-04-07","close":704.0},{"date":"2023-04-10","close":719.0},{"date":"2023-04-11","close":719.0},{"date":"2023-04-12","close":732.0},{"date":"2023-04-13","close":745.0},{"date":"2023-04-14","close":756.0},{"date":"2023-04-17","close":788.0},{"date":"2023-04-18","close":781.0},{"date":"2023-04-19","close":798.0},{"date":"2023-04-20","close":894.0},{"date":"2023-04-21","close":861.0},{"date":"2023-04-24","close":894.0},{"date":"2023-04-25","close":897.0},{"date":"2023-04-26","close":855.0},{"date":"2023-04-27","close":853.0},{"date":"2023-04-28","close":842.0},{"date":"2023-05-02","close":862.0},{"date":"2023-05-03","close":875.0},{"date":"2023-05-04","close":875.0},{"date":"2023-05-08","close":879.0},{"date":"2023-05-09","close":867.0},{"date":"2023-05-10","close":884.0},{"date":"2023-05-11","close":936.0},{"date":"2023-05-12","close":954.0},{"date":"2023-05-15","close":779.0},{"date":"2023-05-16","close":709.0},{"date":"2023-05-17","close":717.0},{"date":"2023-05-18","close":713.0},{"date":"2023-05-19","close":717.0},{"date":"2023-05-22","close":710.0},{"date":"2023-05-23","close":713.0},{"date":"2023-05-24","close":716.0},{"date":"2023-05-25","close":715.0},{"date":"2023-05-26","close":699.0},{"date":"2023-05-30","close":714.0},{"date":"2023-05-31","close":704.0},{"date":"2023-06-01","close":713.0},{"date":"2023-06-02","close":713.0},{"date":"2023-06-05","close":719.0},{"date":"2023-06-07","close":719.0},{"date":"2023-06-08","close":717.0},{"date":"2023-06-09","close":722.0},{"date":"2023-06-12","close":706.0},{"date":"2023-06-13","close":714.0},{"date":"2023-06-14","close":691.0},{"date":"2023-06-15","close":668.0},{"date":"2023-06-16","close":675.0},{"date":"2023-06-19","close":679.0},{"date":"2023-06-20","close":682.0},{"date":"2023-06-21","close":675.0},{"date":"2023-06-22","close":679.0},{"date":"2023-06-23","close":669.0},{"date":"2023-06-26","close":667.0},{"date":"2023-06-27","close":660.0},{"date":"2023-06-28","close":659.0},{"date":"2023-06-29","close":634.0},{"date":"2023-06-30","close":646.0},{"date":"2023-07-03","close":657.0},{"date":"2023-07-04","close":655.0},{"date":"2023-07-05","close":650.0},{"date":"2023-07-06","close":640.0},{"date":"2023-07-07","close":630.0},{"date":"2023-07-10","close":629.0},{"date":"2023-07-11","close":625.0},{"date":"2023-07-12","close":623.0},{"date":"2023-07-13","close":631.0},{"date":"2023-07-14","close":623.0},{"date":"2023-07-17","close":614.0},{"date":"2023-07-18","close":605.0},{"date":"2023-07-19","close":654.0},{"date":"2023-07-20","close":633.0},{"date":"2023-07-21","close":625.0},{"date":"2023-07-24","close":609.0},{"date":"2023-07-25","close":617.0},{"date":"2023-07-26","close":603.0},{"date":"2023-07-27","close":601.0},{"date":"2023-07-28","close":607.0},{"date":"2023-07-31","close":610.0},{"date":"2023-08-01","close":625.0},{"date":"2023-08-02","close":616.0},{"date":"2023-08-03","close":610.0},{"date":"2023-08-04","close":609.0},{"date":"2023-08-07","close":606.0},{"date":"2023-08-08","close":584.0},{"date":"2023-08-09","close":587.0},{"date":"2023-08-10","close":607.0},{"date":"2023-08-11","close":632.0},{"date":"2023-08-14","close":624.0},{"date":"2023-08-16","close":604.0},{"date":"2023-08-17","close":600.0},{"date":"2023-08-18","close":595.0},{"date":"2023-08-21","close":587.0},{"date":"2023-08-22","close":590.0},{"date":"2023-08-23","close":584.0},{"date":"2023-08-24","close":587.0},{"date":"2023-08-25","close":586.0},{"date":"2023-08-28","close":588.0},{"date":"2023-08-29","close":589.0},{"date":"2023-08-30","close":589.0},{"date":"2023-08-31","close":590.0},{"date":"2023-09-01","close":591.0},{"date":"2023-09-04","close":592.0},{"date":"2023-09-05","close":596.0},{"date":"2023-09-06","close":595.0},{"date":"2023-09-07","close":610.0},{"date":"2023-09-08","close":607.0},{"date":"2023-09-11","close":604.0},{"date":"2023-09-12","close":602.0},{"date":"2023-09-13","close":593.0},{"date":"2023-09-14","close":593.0},{"date":"2023-09-15","close":601.0},{"date":"2023-09-18","close":597.0},{"date":"2023-09-19","close":598.0},{"date":"2023-09-20","close":591.0},{"date":"2023-09-21","close":580.0},{"date":"2023-09-22","close":579.0},{"date":"2023-09-25","close":589.0},{"date":"2023-09-26","close":571.0},{"date":"2023-09-27","close":585.0},{"date":"2023-10-04","close":582.0},{"date":"2023-10-05","close":583.0},{"date":"2023-10-06","close":596.0},{"date":"2023-10-10","close":584.0},{"date":"2023-10-11","close":586.0},{"date":"2023-10-12","close":592.0},{"date":"2023-10-13","close":588.0},{"date":"2023-10-16","close":583.0},{"date":"2023-10-17","close":584.0},{"date":"2023-10-18","close":587.0},{"date":"2023-10-19","close":574.0},{"date":"2023-10-20","close":565.0},{"date":"2023-10-23","close":567.0},{"date":"2023-10-24","close":569.0},{"date":"2023-10-25","close":570.0},{"date":"2023-10-26","close":560.0},{"date":"2023-10-27","close":553.0},{"date":"2023-10-30","close":552.0},{"date":"2023-10-31","close":547.0},{"date":"2023-11-01","close":550.0},{"date":"2023-11-02","close":553.0},{"date":"2023-11-03","close":560.0},{"date":"2023-11-06","close":566.0},{"date":"2023-11-07","close":561.0},{"date":"2023-11-08","close":559.0},{"date":"2023-11-09","close":564.0},{"date":"2023-11-10","close":564.0},{"date":"2023-11-13","close":568.0},{"date":"2023-11-14","close":588.0},{"date":"2023-11-15","close":589.0},{"date":"2023-11-16","close":591.0},{"date":"2023-11-17","close":576.0},{"date":"2023-11-20","close":579.0},{"date":"2023-11-21","close":577.0},{"date":"2023-11-22","close":576.0},{"date":"2023-11-23","close":578.0},{"date":"2023-11-24","close":580.0},{"date":"2023-11-27","close":575.0},{"date":"2023-11-28","close":574.0},{"date":"2023-11-29","close":574.0},{"date":"2023-11-30","close":571.0},{"date":"2023-12-01","close":574.0},{"date":"2023-12-04","close":583.0},{"date":"2023-12-05","close":580.0},{"date":"2023-12-06","close":615.0},{"date":"2023-12-07","close":598.0},{"date":"2023-12-08","close":600.0},{"date":"2023-12-11","close":613.0},{"date":"2023-12-12","close":601.0},{"date":"2023-12-13","close":596.0},{"date":"2023-12-14","close":600.0},{"date":"2023-12-15","close":591.0},{"date":"2023-12-18","close":599.0},{"date":"2023-12-19","close":592.0},{"date":"2023-12-20","close":596.0},{"date":"2023-12-21","close":589.0},{"date":"2023-12-22","close":591.0},{"date":"2023-12-26","close":591.0},{"date":"2023-12-27","close":587.0},{"date":"2023-12-28","close":595.0},{"date":"2024-01-02","close":598.0},{"date":"2024-01-03","close":597.0},{"date":"2024-01-04","close":593.0},{"date":"2024-01-05","close":593.0},{"date":"2024-01-08","close":586.0},{"date":"2024-01-09","close":593.0},{"date":"2024-01-10","close":590.0},{"date":"2024-01-11","close":596.0},{"date":"2024-01-12","close":595.0},{"date":"2024-01-15","close":588.0},{"date":"2024-01-16","close":582.0},{"date":"2024-01-17","close":563.0},{"date":"2024-01-18","close":567.0},{"date":"2024-01-19","close":572.0},{"date":"2024-01-22","close":567.0},{"date":"2024-01-23","close":564.0},{"date":"2024-01-24","close":557.0},{"date":"2024-01-25","close":551.0},{"date":"2024-01-26","close":551.0},{"date":"2024-01-29","close":546.0},{"date":"2024-01-30","close":551.0},{"date":"2024-01-31","close":549.0},{"date":"2024-02-01","close":563.0},{"date":"2024-02-02","close":570.0},{"date":"2024-02-05","close":548.0},{"date":"2024-02-06","close":550.0},{"date":"2024-02-07","close":556.0},{"date":"2024-02-08","close":559.0},{"date":"2024-02-13","close":561.0},{"date":"2024-02-14","close":559.0},{"date":"2024-02-15","close":560.0},{"date":"2024-02-16","close":562.0},{"date":"2024-02-19","close":568.0},{"date":"2024-02-20","close":566.0},{"date":"2024-02-21","close":562.0},{"date":"2024-02-22","close":560.0},{"date":"2024-02-23","close":564.0},{"date":"2024-02-26","close":562.0},{"date":"2024-02-27","close":562.0},{"date":"2024-02-28","close":565.0},{"date":"2024-02-29","close":599.0},{"date":"2024-03-04","close":597.0},{"date":"2024-03-05","close":600.0},{"date":"2024-03-06","close":591.0},{"date":"2024-03-07","close":585.0},{"date":"2024-03-08","close":583.0},{"date":"2024-03-11","close":582.0},{"date":"2024-03-12","close":589.0},{"date":"2024-03-13","close":593.0},{"date":"2024-03-14","close":589.0},{"date":"2024-03-15","close":584.0},{"date":"2024-03-18","close":587.0},{"date":"2024-03-19","close":579.0},{"date":"2024-03-20","close":575.0},{"date":"2024-03-21","close":585.0},{"date":"2024-03-22","close":571.0},{"date":"2024-03-25","close":559.0},{"date":"2024-03-26","close":570.0},{"date":"2024-03-27","close":569.0},{"date":"2024-03-28","close":559.0},{"date":"2024-03-29","close":559.0},{"date":"2024-04-01","close":562.0},{"date":"2024-04-02","close":559.0},{"date":"2024-04-03","close":555.0},{"date":"2024-04-04","close":563.0},{"date":"2024-04-05","close":564.0},{"date":"2024-04-08","close":569.0},{"date":"2024-04-09","close":580.0},{"date":"2024-04-11","close":583.0},{"date":"2024-04-12","close":592.0},{"date":"2024-04-15","close":590.0},{"date":"2024-04-16","close":582.0},{"date":"2024-04-17","close":590.0},{"date":"2024-04-18","close":589.0},{"date":"2024-04-19","close":579.0},{"date":"2024-04-22","close":581.0},{"date":"2024-04-23","close":582.0},{"date":"2024-04-24","close":585.0},{"date":"2024-04-25","close":582.0},{"date":"2024-04-26","close":596.0},{"date":"2024-04-29","close":593.0},{"date":"2024-04-30","close":593.0},{"date":"2024-05-02","close":596.0},{"date":"2024-05-03","close":597.0},{"date":"2024-05-07","close":600.0},{"date":"2024-05-08","close":616.0},{"date":"2024-05-09","close":620.0},{"date":"2024-05-10","close":633.0},{"date":"2024-05-13","close":632.0},{"date":"2024-05-14","close":638.0},{"date":"2024-05-16","close":653.0},{"date":"2024-05-17","close":660.0},{"date":"2024-05-20","close":641.0},{"date":"2024-05-21","close":650.0},{"date":"2024-05-22","close":645.0},{"date":"2024-05-23","close":649.0},{"date":"2024-05-24","close":639.0},{"date":"2024-05-27","close":634.0},{"date":"2024-05-28","close":626.0},{"date":"2024-05-29","close":605.0},{"date":"2024-05-30","close":600.0},{"date":"2024-05-31","close":611.0},{"date":"2024-06-03","close":626.0},{"date":"2024-06-04","close":625.0},{"date":"2024-06-05","close":631.0},{"date":"2024-06-07","close":634.0},{"date":"2024-06-10","close":632.0},{"date":"2024-06-11","close":627.0},{"date":"2024-06-12","close":628.0},{"date":"2024-06-13","close":623.0},{"date":"2024-06-14","close":621.0},{"date":"2024-06-17","close":630.0},{"date":"2024-06-18","close":637.0},{"date":"2024-06-19","close":631.0},{"date":"2024-06-20","close":627.0},{"date":"2024-06-21","close":621.0},{"date":"2024-06-24","close":621.0},{"date":"2024-06-25","close":627.0},{"date":"2024-06-26","close":619.0},{"date":"2024-06-27","close":619.0},{"date":"2024-06-28","close":623.0},{"date":"2024-07-01","close":623.0},{"date":"2024-07-02","close":614.0},{"date":"2024-07-03","close":609.0},{"date":"2024-07-04","close":609.0},{"date":"2024-07-05","close":609.0},{"date":"2024-07-08","close":619.0},{"date":"2024-07-09","close":618.0},{"date":"2024-07-10","close":612.0},{"date":"2024-07-11","close":615.0},{"date":"2024-07-12","close":618.0},{"date":"2024-07-15","close":627.0},{"date":"2024-07-16","close":629.0},{"date":"2024-07-17","close":625.0},{"date":"2024-07-18","close":620.0},{"date":"2024-07-19","close":614.0},{"date":"2024-07-22","close":617.0},{"date":"2024-07-23","close":616.0},{"date":"2024-07-24","close":615.0},{"date":"2024-07-25","close":615.0},{"date":"2024-07-26","close":618.0},{"date":"2024-07-29","close":625.0},{"date":"2024-07-30","close":621.0},{"date":"2024-07-31","close":623.0},{"date":"2024-08-01","close":623.0},{"date":"2024-08-02","close":613.0},{"date":"2024-08-05","close":558.0},{"date":"2024-08-06","close":570.0},{"date":"2024-08-07","close":576.0},{"date":"2024-08-08","close":566.0},{"date":"2024-08-09","close":581.0},{"date":"2024-08-12","close":613.0},{"date":"2024-08-13","close":606.0},{"date":"2024-08-14","close":606.0},{"date":"2024-08-16","close":621.0},{"date":"2024-08-19","close":619.0},{"date":"2024-08-20","close":620.0},{"date":"2024-08-21","close":620.0},{"date":"2024-08-22","close":618.0},{"date":"2024-08-23","close":618.0},{"date":"2024-08-26","close":621.0},{"date":"2024-08-27","close":620.0},{"date":"2024-08-28","close":618.0},{"date":"2024-08-29","close":615.0},{"date":"2024-08-30","close":614.0},{"date":"2024-09-02","close":608.0},{"date":"2024-09-03","close":605.0},{"date":"2024-09-04","close":569.0},{"date":"2024-09-05","close":565.0},{"date":"2024-09-06","close":566.0},{"date":"2024-09-09","close":556.0},{"date":"2024-09-10","close":568.0},{"date":"2024-09-11","close":560.0},{"date":"2024-09-12","close":567.0},{"date":"2024-09-13","close":582.0},{"date":"2024-09-19","close":582.0},{"date":"2024-09-20","close":581.0},{"date":"2024-09-23","close":576.0},{"date":"2024-09-24","close":577.0},{"date":"2024-09-25","close":582.0},{"date":"2024-09-26","close":584.0},{"date":"2024-09-27","close":589.0},{"date":"2024-09-30","close":586.0},{"date":"2024-10-02","close":582.0},{"date":"2024-10-04","close":580.0},{"date":"2024-10-07","close":584.0},{"date":"2024-10-08","close":575.0},{"date":"2024-10-10","close":580.0},{"date":"2024-10-11","close":577.0},{"date":"2024-10-14","close":577.0},{"date":"2024-10-15","close":576.0},{"date":"2024-10-16","close":575.0},{"date":"2024-10-17","close":573.0},{"date":"2024-10-18","close":576.0},{"date":"2024-10-21","close":568.0},{"date":"2024-10-22","close":573.0},{"date":"2024-10-23","close":570.0},{"date":"2024-10-24","close":563.0},{"date":"2024-10-25","close":562.0},{"date":"2024-10-28","close":557.0},{"date":"2024-10-29","close":560.0},{"date":"2024-10-30","close":568.0},{"date":"2024-10-31","close":582.0},{"date":"2024-11-01","close":573.0},{"date":"2024-11-04","close":573.0},{"date":"2024-11-05","close":573.0},{"date":"2024-11-06","close":570.0},{"date":"2024-11-07","close":569.0},{"date":"2024-11-08","close":570.0},{"date":"2024-11-11","close":570.0},{"date":"2024-11-12","close":556.0},{"date":"2024-11-13","close":547.0},{"date":"2024-11-14","close":545.0},{"date":"2024-11-15","close":536.0},{"date":"2024-11-18","close":535.0},{"date":"2024-11-19","close":536.0},{"date":"2024-11-20","close":535.0},{"date":"2024-11-21","close":537.0},{"date":"2024-11-22","close":536.0},{"date":"2024-11-25","close":536.0},{"date":"2024-11-26","close":528.0},{"date":"2024-11-27","close":516.0},{"date":"2024-11-28","close":510.0},{"date":"2024-11-29","close":510.0},{"date":"2024-12-02","close":498.0},{"date":"2024-12-03","close":495.0},{"date":"2024-12-04","close":468.0},{"date":"2024-12-05","close":465.0},{"date":"2024-12-06","close":467.0},{"date":"2024-12-09","close":449.0},{"date":"2024-12-10","close":471.0},{"date":"2024-12-11","close":477.0},{"date":"2024-12-12","close":486.0},{"date":"2024-12-13","close":486.0},{"date":"2024-12-16","close":491.0},{"date":"2024-12-17","close":486.0},{"date":"2024-12-18","close":491.0},{"date":"2024-12-19","close":490.0},{"date":"2024-12-20","close":487.0},{"date":"2024-12-23","close":506.0},{"date":"2024-12-24","close":496.0},{"date":"2024-12-26","close":495.0},{"date":"2024-12-27","close":490.0},{"date":"2024-12-30","close":487.0},{"date":"2025-01-02","close":487.0},{"date":"2025-01-03","close":493.0},{"date":"2025-01-06","close":498.0},{"date":"2025-01-07","close":502.0},{"date":"2025-01-08","close":501.0},{"date":"2025-01-09","close":502.0},{"date":"2025-01-10","close":505.0},{"date":"2025-01-13","close":501.0},{"date":"2025-01-14","close":503.0},{"date":"2025-01-15","close":492.0},{"date":"2025-01-16","close":500.0},{"date":"2025-01-17","close":495.0},{"date":"2025-01-20","close":494.0},{"date":"2025-01-21","close":495.0},{"date":"2025-01-22","close":498.0},{"date":"2025-01-23","close":497.0},{"date":"2025-01-24","close":500.0},{"date":"2025-01-31","close":499.0},{"date":"2025-02-03","close":489.0},{"date":"2025-02-04","close":490.0},{"date":"2025-02-05","close":492.0},{"date":"2025-02-06","close":492.0},{"date":"2025-02-07","close":492.0},{"date":"2025-02-10","close":491.0},{"date":"2025-02-11","close":489.0},{"date":"2025-02-12","close":482.0},{"date":"2025-02-13","close":483.0},{"date":"2025-02-14","close":483.0},{"date":"2025-02-17","close":485.0},{"date":"2025-02-18","close":485.0},{"date":"2025-02-19","close":478.0},{"date":"2025-02-20","close":484.0},{"date":"2025-02-21","close":489.0},{"date":"2025-02-24","close":486.0},{"date":"2025-02-25","close":485.0},{"date":"2025-02-26","close":493.0},{"date":"2025-02-27","close":500.0},{"date":"2025-02-28","close":498.0},{"date":"2025-03-04","close":488.0},{"date":"2025-03-05","close":485.0},{"date":"2025-03-06","close":488.0},{"date":"2025-03-07","close":485.0},{"date":"2025-03-10","close":488.0},{"date":"2025-03-11","close":490.0},{"date":"2025-03-12","close":484.0},{"date":"2025-03-13","close":484.0},{"date":"2025-03-14","close":490.0},{"date":"2025-03-17","close":495.0},{"date":"2025-03-18","close":487.0},{"date":"2025-03-19","close":487.0},{"date":"2025-03-20","close":489.0},{"date":"2025-03-21","close":491.0},{"date":"2025-03-24","close":493.0},{"date":"2025-03-25","close":494.0},{"date":"2025-03-26","close":493.0},{"date":"2025-03-27","close":484.0},{"date":"2025-03-28","close":486.0},{"date":"2025-03-31","close":481.0},{"date":"2025-04-01","close":485.0},{"date":"2025-04-02","close":489.0},{"date":"2025-04-03","close":479.0},{"date":"2025-04-04","close":487.0},{"date":"2025-04-07","close":487.0},{"date":"2025-04-08","close":504.0},{"date":"2025-04-09","close":489.0},{"date":"2025-04-10","close":493.0},{"date":"2025-04-11","close":496.0},{"date":"2025-04-14","close":510.0},{"date":"2025-04-15","close":509.0},{"date":"2025-04-16","close":506.0},{"date":"2025-04-17","close":509.0},{"date":"2025-04-18","close":513.0},{"date":"2025-04-21","close":520.0},{"date":"2025-04-22","close":524.0},{"date":"2025-04-23","close":532.0},{"date":"2025-04-24","close":539.0},{"date":"2025-04-25","close":546.0},{"date":"2025-04-28","close":552.0},{"date":"2025-04-29","close":548.0},{"date":"2025-04-30","close":545.0},{"date":"2025-05-02","close":534.0},{"date":"2025-05-07","close":530.0},{"date":"2025-05-08","close":520.0},{"date":"2025-05-09","close":522.0},{"date":"2025-05-12","close":533.0},{"date":"2025-05-13","close":531.0},{"date":"2025-05-14","close":523.0},{"date":"2025-05-15","close":523.0},{"date":"2025-05-16","close":514.0},{"date":"2025-05-19","close":505.0},{"date":"2025-05-20","close":505.0},{"date":"2025-05-21","close":497.0},{"date":"2025-05-22","close":490.0},{"date":"2025-05-23","close":481.0},{"date":"2025-05-26","close":495.0},{"date":"2025-05-27","close":495.0},{"date":"2025-05-28","close":483.0},{"date":"2025-05-29","close":488.0},{"date":"2025-05-30","close":479.0},{"date":"2025-06-02","close":488.0},{"date":"2025-06-04","close":479.0},{"date":"2025-06-05","close":484.0},{"date":"2025-06-09","close":490.0},{"date":"2025-06-10","close":490.0},{"date":"2025-06-11","close":490.0},{"date":"2025-06-12","close":494.0},{"date":"2025-06-13","close":490.0},{"date":"2025-06-16","close":492.0},{"date":"2025-06-17","close":489.0},{"date":"2025-06-18","close":489.0},{"date":"2025-06-19","close":490.0},{"date":"2025-06-20","close":490.0},{"date":"2025-06-23","close":484.0},{"date":"2025-06-24","close":485.0},{"date":"2025-06-25","close":489.0},{"date":"2025-06-26","close":490.0},{"date":"2025-06-27","close":493.0},{"date":"2025-06-30","close":487.0},{"date":"2025-07-01","close":499.0},{"date":"2025-07-02","close":499.0},{"date":"2025-07-03","close":498.0},{"date":"2025-07-04","close":499.0},{"date":"2025-07-07","close":500.0},{"date":"2025-07-08","close":508.0},{"date":"2025-07-09","close":515.0},{"date":"2025-07-10","close":519.0},{"date":"2025-07-11","close":519.0},{"date":"2025-07-14","close":521.0},{"date":"2025-07-15","close":522.0},{"date":"2025-07-16","close":515.0},{"date":"2025-07-17","close":515.0},{"date":"2025-07-18","close":516.0},{"date":"2025-07-21","close":518.0},{"date":"2025-07-22","close":524.0},{"date":"2025-07-23","close":524.0},{"date":"2025-07-24","close":513.0},{"date":"2025-07-25","close":502.0},{"date":"2025-07-28","close":488.0},{"date":"2025-07-29","close":489.0},{"date":"2025-07-30","close":498.0},{"date":"2025-07-31","close":498.0},{"date":"2025-08-01","close":488.0},{"date":"2025-08-04","close":490.0},{"date":"2025-08-05","close":492.0},{"date":"2025-08-06","close":493.0},{"date":"2025-08-07","close":493.0},{"date":"2025-08-08","close":488.0},{"date":"2025-08-11","close":499.0},{"date":"2025-08-12","close":495.0},{"date":"2025-08-13","close":489.0},{"date":"2025-08-14","close":495.0},{"date":"2025-08-18","close":490.0},{"date":"2025-08-19","close":493.0},{"date":"2025-08-20","close":484.0},{"date":"2025-08-21","close":484.0},{"date":"2025-08-22","close":487.0},{"date":"2025-08-25","close":487.0},{"date":"2025-08-26","close":492.0},{"date":"2025-08-27","close":493.0},{"date":"2025-08-28","close":482.0},{"date":"2025-08-29","close":486.0},{"date":"2025-09-01","close":487.0},{"date":"2025-09-02","close":487.0},{"date":"2025-09-03","close":485.0},{"date":"2025-09-04","close":484.0},{"date":"2025-09-05","close":485.0},{"date":"2025-09-08","close":486.0},{"date":"2025-09-09","close":482.0},{"date":"2025-09-10","close":487.0},{"date":"2025-09-11","close":487.0},{"date":"2025-09-12","close":487.0},{"date":"2025-09-15","close":490.0},{"date":"2025-09-16","close":486.0},{"date":"2025-09-17","close":485.0},{"date":"2025-09-18","close":484.0},{"date":"2025-09-19","close":482.0},{"date":"2025-09-22","close":482.0},{"date":"2025-09-23","close":481.0},{"date":"2025-09-24","close":482.0},{"date":"2025-09-25","close":485.0},{"date":"2025-09-26","close":477.0},{"date":"2025-09-29","close":479.0},{"date":"2025-09-30","close":479.0},{"date":"2025-10-01","close":479.0},{"date":"2025-10-02","close":481.0},{"date":"2025-10-10","close":476.0},{"date":"2025-10-13","close":472.0},{"date":"2025-10-14","close":472.0},{"date":"2025-10-15","close":472.0},{"date":"2025-10-16","close":474.0},{"date":"2025-10-17","close":473.0},{"date":"2025-10-20","close":473.0},{"date":"2025-10-21","close":475.0},{"date":"2025-10-22","close":472.0},{"date":"2025-10-23","close":473.0},{"date":"2025-10-24","close":471.0},{"date":"2025-10-27","close":464.0},{"date":"2025-10-28","close":467.0},{"date":"2025-10-29","close":468.0},{"date":"2025-10-30","close":468.0},{"date":"2025-10-31","close":470.0},{"date":"2025-11-03","close":470.0},{"date":"2025-11-04","close":461.0},{"date":"2025-11-05","close":462.0},{"date":"2025-11-06","close":464.0},{"date":"2025-11-07","close":460.0},{"date":"2025-11-10","close":470.0},{"date":"2025-11-11","close":474.0},{"date":"2025-11-12","close":478.0},{"date":"2025-11-13","close":483.0},{"date":"2025-11-14","close":483.0},{"date":"2025-11-17","close":471.0},{"date":"2025-11-18","close":470.0},{"date":"2025-11-19","close":470.0},{"date":"2025-11-20","close":471.0},{"date":"2025-11-21","close":465.0},{"date":"2025-11-24","close":465.0},{"date":"2025-11-25","close":469.0},{"date":"2025-11-26","close":476.0},{"date":"2025-11-27","close":480.0},{"date":"2025-11-28","close":483.0},{"date":"2025-12-01","close":480.0},{"date":"2025-12-02","close":483.0},{"date":"2025-12-03","close":490.0},{"date":"2025-12-04","close":489.0},{"date":"2025-12-05","close":495.0},{"date":"2025-12-08","close":491.0},{"date":"2025-12-09","close":492.0},{"date":"2025-12-10","close":486.0},{"date":"2025-12-11","close":494.0},{"date":"2025-12-12","close":494.0},{"date":"2025-12-15","close":491.0},{"date":"2025-12-16","close":493.0},{"date":"2025-12-17","close":496.0},{"date":"2025-12-18","close":495.0},{"date":"2025-12-19","close":494.0},{"date":"2025-12-22","close":493.0},{"date":"2025-12-23","close":492.0},{"date":"2025-12-24","close":491.0},{"date":"2025-12-26","close":493.0},{"date":"2025-12-29","close":493.0},{"date":"2025-12-30","close":492.0},{"date":"2026-01-02","close":486.0},{"date":"2026-01-05","close":487.0},{"date":"2026-01-06","close":490.0},{"date":"2026-01-07","close":491.0},{"date":"2026-01-08","close":485.0},{"date":"2026-01-09","close":487.0},{"date":"2026-01-12","close":486.0},{"date":"2026-01-13","close":494.0},{"date":"2026-01-14","close":529.0},{"date":"2026-01-15","close":574.0},{"date":"2026-01-16","close":538.0},{"date":"2026-01-19","close":537.0},{"date":"2026-01-20","close":521.0},{"date":"2026-01-21","close":538.0},{"date":"2026-01-22","close":529.0},{"date":"2026-01-23","close":537.0},{"date":"2026-01-26","close":535.0},{"date":"2026-01-27","close":528.0},{"date":"2026-01-28","close":550.0},{"date":"2026-01-29","close":541.0},{"date":"2026-01-30","close":540.0},{"date":"2026-02-02","close":521.0},{"date":"2026-02-03","close":540.0},{"date":"2026-02-04","close":591.0},{"date":"2026-02-05","close":591.0},{"date":"2026-02-06","close":585.0},{"date":"2026-02-09","close":569.0},{"date":"2026-02-10","close":586.0},{"date":"2026-02-11","close":583.0},{"date":"2026-02-12","close":591.0},{"date":"2026-02-13","close":594.0},{"date":"2026-02-19","close":637.0},{"date":"2026-02-20","close":630.0},{"date":"2026-02-23","close":3245.0},{"date":"2026-02-24","close":3660.0},{"date":"2026-02-25","close":3870.0},{"date":"2026-02-26","close":3900.0},{"date":"2026-02-27","close":4435.0},{"date":"2026-03-03","close":4300.0},{"date":"2026-03-04","close":3665.0},{"date":"2026-03-05","close":3975.0},{"date":"2026-03-06","close":3750.0},{"date":"2026-03-09","close":3455.0},{"date":"2026-03-10","close":3650.0},{"date":"2026-03-11","close":3520.0},{"date":"2026-03-12","close":3135.0},{"date":"2026-03-13","close":3110.0},{"date":"2026-03-16","close":3085.0},{"date":"2026-03-17","close":3135.0},{"date":"2026-03-18","close":3225.0},{"date":"2026-03-19","close":3125.0},{"date":"2026-03-20","close":3215.0},{"date":"2026-03-23","close":3060.0},{"date":"2026-03-24","close":3160.0},{"date":"2026-03-25","close":3225.0},{"date":"2026-03-26","close":3185.0},{"date":"2026-03-27","close":3300.0},{"date":"2026-03-30","close":3135.0},{"date":"2026-03-31","close":3070.0},{"date":"2026-04-01","close":3220.0},{"date":"2026-04-02","close":3100.0},{"date":"2026-04-03","close":3145.0},{"date":"2026-04-06","close":3110.0},{"date":"2026-04-07","close":3115.0},{"date":"2026-04-08","close":3200.0},{"date":"2026-04-09","close":3145.0},{"date":"2026-04-10","close":3260.0},{"date":"2026-04-13","close":3260.0},{"date":"2026-04-14","close":3250.0},{"date":"2026-04-15","close":3245.0},{"date":"2026-04-16","close":3440.0},{"date":"2026-04-17","close":3400.0},{"date":"2026-04-20","close":3290.0},{"date":"2026-04-21","close":3295.0},{"date":"2026-04-22","close":3190.0},{"date":"2026-04-23","close":3210.0},{"date":"2026-04-24","close":3210.0},{"date":"2026-04-27","close":3210.0},{"date":"2026-04-28","close":3210.0},{"date":"2026-04-29","close":3210.0},{"date":"2026-04-30","close":3210.0},{"date":"2026-05-04","close":3210.0},{"date":"2026-05-06","close":3210.0},{"date":"2026-05-07","close":3210.0},{"date":"2026-05-08","close":3210.0},{"date":"2026-05-11","close":3210.0},{"date":"2026-05-12","close":3210.0},{"date":"2026-05-13","close":3210.0},{"date":"2026-05-14","close":3210.0},{"date":"2026-05-15","close":3210.0},{"date":"2026-05-18","close":2850.0},{"date":"2026-05-19","close":2650.0},{"date":"2026-05-20","close":2620.0},{"date":"2026-05-21","close":2730.0},{"date":"2026-05-22","close":2780.0},{"date":"2026-05-26","close":2650.0},{"date":"2026-05-27","close":2510.0},{"date":"2026-05-28","close":2625.0},{"date":"2026-05-29","close":2465.0},{"date":"2026-06-01","close":2400.0},{"date":"2026-06-02","close":2420.0},{"date":"2026-06-04","close":2485.0},{"date":"2026-06-05","close":2420.0},{"date":"2026-06-08","close":2245.0},{"date":"2026-06-09","close":2415.0},{"date":"2026-06-10","close":2315.0},{"date":"2026-06-11","close":2375.0},{"date":"2026-06-12","close":2465.0},{"date":"2026-06-15","close":2480.0},{"date":"2026-06-16","close":2420.0},{"date":"2026-06-17","close":2445.0},{"date":"2026-06-18","close":2420.0},{"date":"2026-06-19","close":2350.0},{"date":"2026-06-22","close":2280.0},{"date":"2026-06-23","close":2155.0},{"date":"2026-06-24","close":2340.0},{"date":"2026-06-25","close":2195.0},{"date":"2026-06-26","close":2155.0},{"date":"2026-06-29","close":2360.0},{"date":"2026-06-30","close":2300.0},{"date":"2026-07-01","close":2360.0},{"date":"2026-07-02","close":2335.0},{"date":"2026-07-03","close":2320.0},{"date":"2026-07-06","close":2300.0},{"date":"2026-07-07","close":2285.0},{"date":"2026-07-08","close":2220.0},{"date":"2026-07-09","close":2180.0},{"date":"2026-07-10","close":2275.0},{"date":"2026-07-13","close":2190.0},{"date":"2026-07-14","close":2190.0},{"date":"2026-07-15","close":2230.0},{"date":"2026-07-16","close":2220.0},{"date":"2026-07-20","close":2165.0},{"date":"2026-07-21","close":2110.0},{"date":"2026-07-22","close":2100.0},{"date":"2026-07-23","close":2140.0},{"date":"2026-07-24","close":2120.0},{"date":"2026-07-27","close":2135.0},{"date":"2026-07-28","close":2075.0},{"date":"2026-07-29","close":1988.0},{"date":"2026-07-30","close":2045.0},{"date":"2026-07-31","close":2095.0},{"date":"2026-08-03","close":2075.0},{"date":"2026-08-04","close":2090.0},{"date":"2026-08-05","close":2135.0},{"date":"2026-08-06","close":2150.0},{"date":"2026-08-07","close":2130.0},{"date":"2026-08-10","close":2155.0},{"date":"2026-08-11","close":2200.0},{"date":"2026-08-12","close":2280.0},{"date":"2026-08-13","close":2270.0},{"date":"2026-08-14","close":2295.0},{"date":"2026-08-18","close":2225.0},{"date":"2026-08-19","close":2165.0},{"date":"2026-08-20","close":2190.0},{"date":"2026-08-21","close":2155.0},{"date":"2026-08-24","close":2145.0},{"date":"2026-08-25","close":2165.0},{"date":"2026-08-26","close":2170.0},{"date":"2026-08-27","close":2185.0},{"date":"2026-08-28","close":2150.0},{"date":"2026-08-31","close":2155.0},{"date":"2026-09-01","close":2160.0},{"date":"2026-09-02","close":2200.0},{"date":"2026-09-03","close":2215.0},{"date":"2026-09-04","close":2260.0},{"date":"2026-09-07","close":2250.0},{"date":"2026-09-08","close":2180.0},{"date":"2026-09-09","close":2155.0},{"date":"2026-09-10","close":2160.0},{"date":"2026-09-11","close":2140.0},{"date":"2026-09-14","close":2180.0},{"date":"2026-09-15","close":2175.0},{"date":"2026-09-16","close":2160.0},{"date":"2026-09-17","close":2160.0},{"date":"2026-09-18","close":2195.0},{"date":"2026-09-21","close":2225.0},{"date":"2026-09-22","close":2210.0},{"date":"2026-09-23","close":2195.0},{"date":"2026-09-28","close":2185.0},{"date":"2026-09-29","close":2160.0},{"date":"2026-09-30","close":2180.0},{"date":"2026-10-01","close":2190.0},{"date":"2026-10-02","close":2195.0},{"date":"2026-10-06","close":2180.0},{"date":"2026-10-07","close":2200.0},{"date":"2026-10-08","close":2240.0},{"date":"2026-10-12","close":2245.0},{"date":"2026-10-13","close":2150.0},{"date":"2026-10-14","close":2140.0},{"date":"2026-10-15","close":2120.0},{"date":"2026-10-16","close":2110.0},{"date":"2026-10-19","close":2215.0},{"date":"2026-10-20","close":2100.0},{"date":"2026-10-21","close":2095.0},{"date":"2026-10-22","close":2005.0},{"date":"2026-10-23","close":1967.0}],"chart_data":[{"date":"2024-10-23","open":572,"high":579,"low":563,"close":570,"volume":81055,"rsi_14":34.0,"sma_20":578.0,"sma_60":591.97,"sma_120":606.6},{"date":"2024-10-24","open":570,"high":573,"low":561,"close":563,"volume":70598,"rsi_14":32.08,"sma_20":577.35,"sma_60":591.08,"sma_120":606.42},{"date":"2024-10-25","open":570,"high":572,"low":550,"close":562,"volume":102671,"rsi_14":32.69,"sma_20":576.6,"sma_60":590.2,"sma_120":606.25},{"date":"2024-10-28","open":552,"high":562,"low":552,"close":557,"volume":81952,"rsi_14":24.53,"sma_20":575.35,"sma_60":589.23,"sma_120":605.92},{"date":"2024-10-29","open":561,"high":563,"low":557,"close":560,"volume":55516,"rsi_14":34.04,"sma_20":574.15,"sma_60":588.27,"sma_120":605.65},{"date":"2024-10-30","open":548,"high":570,"low":548,"close":568,"volume":212298,"rsi_14":38.0,"sma_20":573.1,"sma_60":587.32,"sma_120":605.44},{"date":"2024-10-31","open":564,"high":582,"low":554,"close":582,"volume":82493,"rsi_14":54.1,"sma_20":572.9,"sma_60":586.67,"sma_120":605.33},{"date":"2024-11-01","open":582,"high":582,"low":565,"close":573,"volume":102052,"rsi_14":47.14,"sma_20":572.45,"sma_60":585.83,"sma_120":605.12},{"date":"2024-11-04","open":574,"high":575,"low":564,"close":573,"volume":102597,"rsi_14":47.83,"sma_20":572.1,"sma_60":585.0,"sma_120":604.9},{"date":"2024-11-05","open":579,"high":579,"low":563,"close":573,"volume":175204,"rsi_14":48.53,"sma_20":571.55,"sma_60":584.33,"sma_120":604.54},{"date":"2024-11-06","open":565,"high":572,"low":556,"close":570,"volume":226733,"rsi_14":47.83,"sma_20":571.3,"sma_60":584.53,"sma_120":604.12},{"date":"2024-11-07","open":570,"high":570,"low":560,"close":569,"volume":46634,"rsi_14":44.78,"sma_20":570.75,"sma_60":584.52,"sma_120":603.59},{"date":"2024-11-08","open":564,"high":575,"low":564,"close":570,"volume":58573,"rsi_14":51.67,"sma_20":570.4,"sma_60":584.42,"sma_120":603.08},{"date":"2024-11-11","open":570,"high":577,"low":555,"close":570,"volume":79520,"rsi_14":47.27,"sma_20":570.05,"sma_60":584.48,"sma_120":602.51},{"date":"2024-11-12","open":567,"high":567,"low":550,"close":556,"volume":86647,"rsi_14":39.39,"sma_20":569.05,"sma_60":584.07,"sma_120":601.7},{"date":"2024-11-13","open":556,"high":556,"low":538,"close":547,"volume":124488,"rsi_14":38.24,"sma_20":567.65,"sma_60":582.97,"sma_120":600.76},{"date":"2024-11-14","open":547,"high":547,"low":536,"close":545,"volume":46130,"rsi_14":37.68,"sma_20":566.25,"sma_60":581.95,"sma_120":599.96},{"date":"2024-11-15","open":552,"high":552,"low":529,"close":536,"volume":231372,"rsi_14":35.62,"sma_20":564.25,"sma_60":580.78,"sma_120":599.01},{"date":"2024-11-18","open":536,"high":540,"low":530,"close":535,"volume":178237,"rsi_14":32.39,"sma_20":562.6,"sma_60":579.35,"sma_120":598.09},{"date":"2024-11-19","open":536,"high":540,"low":532,"close":536,"volume":51786,"rsi_14":25.0,"sma_20":560.75,"sma_60":577.97,"sma_120":597.15},{"date":"2024-11-20","open":538,"high":541,"low":528,"close":535,"volume":74641,"rsi_14":3.92,"sma_20":559.0,"sma_60":576.55,"sma_120":596.28},{"date":"2024-11-21","open":530,"high":538,"low":529,"close":537,"volume":60418,"rsi_14":9.09,"sma_20":557.7,"sma_60":575.17,"sma_120":595.48},{"date":"2024-11-22","open":537,"high":537,"low":527,"close":536,"volume":80394,"rsi_14":8.89,"sma_20":556.4,"sma_60":573.8,"sma_120":594.73},{"date":"2024-11-25","open":536,"high":537,"low":530,"close":536,"volume":96915,"rsi_14":8.89,"sma_20":555.35,"sma_60":572.43,"sma_120":594.15},{"date":"2024-11-26","open":535,"high":536,"low":526,"close":528,"volume":118765,"rsi_14":8.0,"sma_20":553.75,"sma_60":570.88,"sma_120":593.55},{"date":"2024-11-27","open":526,"high":529,"low":513,"close":516,"volume":454852,"rsi_14":6.56,"sma_20":551.15,"sma_60":569.15,"sma_120":592.76},{"date":"2024-11-28","open":530,"high":530,"low":510,"close":510,"volume":101544,"rsi_14":4.55,"sma_20":547.55,"sma_60":567.35,"sma_120":591.79},{"date":"2024-11-29","open":515,"high":515,"low":500,"close":510,"volume":125889,"rsi_14":4.55,"sma_20":544.4,"sma_60":565.6,"sma_120":590.83},{"date":"2024-12-02","open":521,"high":521,"low":496,"close":498,"volume":133384,"rsi_14":4.69,"sma_20":540.65,"sma_60":563.67,"sma_120":589.73},{"date":"2024-12-03","open":497,"high":505,"low":483,"close":495,"volume":298054,"rsi_14":5.17,"sma_20":536.75,"sma_60":561.78,"sma_120":588.57},{"date":"2024-12-04","open":490,"high":493,"low":465,"close":468,"volume":469850,"rsi_14":3.61,"sma_20":531.65,"sma_60":559.5,"sma_120":587.2},{"date":"2024-12-05","open":474,"high":474,"low":459,"close":465,"volume":127746,"rsi_14":3.9,"sma_20":526.45,"sma_60":557.77,"sma_120":585.85},{"date":"2024-12-06","open":483,"high":483,"low":446,"close":467,"volume":137894,"rsi_14":6.41,"sma_20":521.3,"sma_60":556.13,"sma_120":584.51},{"date":"2024-12-09","open":461,"high":461,"low":440,"close":449,"volume":143623,"rsi_14":4.21,"sma_20":515.25,"sma_60":554.18,"sma_120":583.06},{"date":"2024-12-10","open":449,"high":471,"low":448,"close":471,"volume":125914,"rsi_14":22.41,"sma_20":511.0,"sma_60":552.77,"sma_120":581.81},{"date":"2024-12-11","open":467,"high":489,"low":464,"close":477,"volume":113901,"rsi_14":25.0,"sma_20":507.5,"sma_60":551.25,"sma_120":580.53},{"date":"2024-12-12","open":477,"high":494,"low":474,"close":486,"volume":133185,"rsi_14":30.47,"sma_20":504.55,"sma_60":550.02,"sma_120":579.27},{"date":"2024-12-13","open":485,"high":499,"low":480,"close":486,"volume":148804,"rsi_14":30.47,"sma_20":502.05,"sma_60":548.67,"sma_120":578.07},{"date":"2024-12-16","open":486,"high":492,"low":483,"close":491,"volume":119780,"rsi_14":35.2,"sma_20":499.85,"sma_60":547.15,"sma_120":576.93},{"date":"2024-12-17","open":490,"high":505,"low":483,"close":486,"volume":50460,"rsi_14":37.29,"sma_20":497.35,"sma_60":545.55,"sma_120":575.81},{"date":"2024-12-18","open":486,"high":491,"low":480,"close":491,"volume":47525,"rsi_14":41.88,"sma_20":495.15,"sma_60":544.05,"sma_120":574.73},{"date":"2024-12-19","open":487,"high":490,"low":480,"close":490,"volume":61837,"rsi_14":41.53,"sma_20":492.8,"sma_60":542.62,"sma_120":573.58},{"date":"2024-12-20","open":488,"high":488,"low":480,"close":487,"volume":48157,"rsi_14":44.95,"sma_20":490.35,"sma_60":541.12,"sma_120":572.48},{"date":"2024-12-23","open":487,"high":580,"low":482,"close":506,"volume":3363115,"rsi_14":54.4,"sma_20":488.85,"sma_60":539.85,"sma_120":571.54},{"date":"2024-12-24","open":500,"high":517,"low":488,"close":496,"volume":276736,"rsi_14":62.96,"sma_20":487.25,"sma_60":538.38,"sma_120":570.48},{"date":"2024-12-26","open":495,"high":505,"low":486,"close":495,"volume":70771,"rsi_14":64.15,"sma_20":486.2,"sma_60":536.82,"sma_120":569.42},{"date":"2024-12-27","open":490,"high":495,"low":478,"close":490,"volume":86901,"rsi_14":60.55,"sma_20":485.2,"sma_60":535.22,"sma_120":568.38},{"date":"2024-12-30","open":489,"high":495,"low":482,"close":487,"volume":67298,"rsi_14":70.21,"sma_20":484.05,"sma_60":533.63,"sma_120":567.37},{"date":"2025-01-02","open":509,"high":509,"low":479,"close":487,"volume":141917,"rsi_14":61.11,"sma_20":483.5,"sma_60":532.08,"sma_120":566.35},{"date":"2025-01-03","open":485,"high":498,"low":485,"close":493,"volume":72139,"rsi_14":61.11,"sma_20":483.4,"sma_60":530.57,"sma_120":565.38},{"date":"2025-01-06","open":494,"high":510,"low":493,"close":498,"volume":48305,"rsi_14":58.82,"sma_20":484.9,"sma_60":529.28,"sma_120":564.38},{"date":"2025-01-07","open":498,"high":511,"low":496,"close":502,"volume":28651,"rsi_14":61.11,"sma_20":486.75,"sma_60":527.98,"sma_120":563.41},{"date":"2025-01-08","open":502,"high":511,"low":490,"close":501,"volume":69002,"rsi_14":57.35,"sma_20":488.45,"sma_60":526.72,"sma_120":562.48},{"date":"2025-01-09","open":509,"high":509,"low":492,"close":502,"volume":105324,"rsi_14":62.5,"sma_20":491.1,"sma_60":525.47,"sma_120":561.54},{"date":"2025-01-10","open":502,"high":507,"low":498,"close":505,"volume":64256,"rsi_14":61.29,"sma_20":492.8,"sma_60":524.28,"sma_120":560.6},{"date":"2025-01-13","open":505,"high":505,"low":496,"close":501,"volume":41937,"rsi_14":58.46,"sma_20":494.0,"sma_60":523.05,"sma_120":559.55},{"date":"2025-01-14","open":500,"high":509,"low":493,"close":503,"volume":73052,"rsi_14":62.5,"sma_20":494.85,"sma_60":521.88,"sma_120":558.5},{"date":"2025-01-15","open":500,"high":503,"low":492,"close":492,"volume":106125,"rsi_14":37.5,"sma_20":495.15,"sma_60":520.48,"sma_120":557.39},{"date":"2025-01-16","open":495,"high":503,"low":494,"close":500,"volume":39163,"rsi_14":53.7,"sma_20":495.6,"sma_60":519.35,"sma_120":556.39},{"date":"2025-01-17","open":496,"high":501,"low":493,"close":495,"volume":82219,"rsi_14":50.0,"sma_20":496.05,"sma_60":518.05,"sma_120":555.4},{"date":"2025-01-20","open":495,"high":503,"low":492,"close":494,"volume":77990,"rsi_14":53.7,"sma_20":496.2,"sma_60":516.78,"sma_120":554.38},{"date":"2025-01-21","open":494,"high":498,"low":490,"close":495,"volume":65649,"rsi_14":57.69,"sma_20":496.45,"sma_60":515.65,"sma_120":553.37},{"date":"2025-01-22","open":495,"high":505,"low":490,"close":498,"volume":99503,"rsi_14":60.0,"sma_20":497.0,"sma_60":514.58,"sma_120":552.39},{"date":"2025-01-23","open":498,"high":505,"low":492,"close":497,"volume":26989,"rsi_14":54.0,"sma_20":496.55,"sma_60":513.58,"sma_120":551.41},{"date":"2025-01-24","open":495,"high":505,"low":490,"close":500,"volume":54643,"rsi_14":52.08,"sma_20":496.75,"sma_60":512.58,"sma_120":550.42},{"date":"2025-01-31","open":500,"high":500,"low":492,"close":499,"volume":34700,"rsi_14":46.67,"sma_20":496.95,"sma_60":511.43,"sma_120":549.38},{"date":"2025-02-03","open":497,"high":503,"low":485,"close":489,"volume":70786,"rsi_14":38.89,"sma_20":496.9,"sma_60":509.88,"sma_120":548.27},{"date":"2025-02-04","open":494,"high":500,"low":481,"close":490,"volume":38653,"rsi_14":38.89,"sma_20":497.05,"sma_60":508.5,"sma_120":547.17},{"date":"2025-02-05","open":493,"high":493,"low":488,"close":492,"volume":50478,"rsi_14":37.74,"sma_20":497.3,"sma_60":507.15,"sma_120":546.08},{"date":"2025-02-06","open":493,"high":498,"low":489,"close":492,"volume":31812,"rsi_14":40.82,"sma_20":497.25,"sma_60":505.8,"sma_120":545.07},{"date":"2025-02-07","open":493,"high":500,"low":485,"close":492,"volume":52550,"rsi_14":38.3,"sma_20":496.95,"sma_60":504.5,"sma_120":544.52},{"date":"2025-02-10","open":495,"high":495,"low":487,"close":491,"volume":19224,"rsi_14":48.65,"sma_20":496.4,"sma_60":503.2,"sma_120":543.86},{"date":"2025-02-11","open":491,"high":491,"low":482,"close":489,"volume":138191,"rsi_14":32.26,"sma_20":495.8,"sma_60":501.85,"sma_120":543.13},{"date":"2025-02-12","open":489,"high":489,"low":482,"close":482,"volume":52251,"rsi_14":30.3,"sma_20":494.8,"sma_60":500.38,"sma_120":542.43},{"date":"2025-02-13","open":484,"high":489,"low":480,"close":483,"volume":55555,"rsi_14":33.33,"sma_20":493.7,"sma_60":499.17,"sma_120":541.62},{"date":"2025-02-14","open":488,"high":488,"low":479,"close":483,"volume":89917,"rsi_14":31.25,"sma_20":492.8,"sma_60":498.1,"sma_120":540.53},{"date":"2025-02-17","open":486,"high":486,"low":479,"close":485,"volume":24974,"rsi_14":29.03,"sma_20":491.9,"sma_60":497.1,"sma_120":539.52},{"date":"2025-02-18","open":485,"high":485,"low":479,"close":485,"volume":42398,"rsi_14":30.0,"sma_20":491.55,"sma_60":496.25,"sma_120":538.52},{"date":"2025-02-19","open":485,"high":487,"low":470,"close":478,"volume":194426,"rsi_14":17.65,"sma_20":490.45,"sma_60":495.3,"sma_120":537.33},{"date":"2025-02-20","open":478,"high":487,"low":477,"close":484,"volume":23809,"rsi_14":30.77,"sma_20":489.9,"sma_60":494.43,"sma_120":536.2},{"date":"2025-02-21","open":485,"high":489,"low":478,"close":489,"volume":94609,"rsi_14":50.0,"sma_20":489.65,"sma_60":493.67,"sma_120":535.11},{"date":"2025-02-24","open":485,"high":490,"low":480,"close":486,"volume":48711,"rsi_14":44.44,"sma_20":489.2,"sma_60":492.82,"sma_120":533.99},{"date":"2025-02-25","open":488,"high":493,"low":483,"close":485,"volume":76214,"rsi_14":40.0,"sma_20":488.55,"sma_60":491.97,"sma_120":532.88},{"date":"2025-02-26","open":487,"high":493,"low":484,"close":493,"volume":46315,"rsi_14":51.16,"sma_20":488.35,"sma_60":491.25,"sma_120":531.84},{"date":"2025-02-27","open":498,"high":511,"low":492,"close":500,"volume":157946,"rsi_14":58.0,"sma_20":488.35,"sma_60":490.78,"sma_120":530.83},{"date":"2025-02-28","open":501,"high":508,"low":485,"close":498,"volume":100492,"rsi_14":56.86,"sma_20":488.3,"sma_60":490.48,"sma_120":529.82},{"date":"2025-03-04","open":495,"high":495,"low":488,"close":488,"volume":40866,"rsi_14":49.15,"sma_20":488.25,"sma_60":490.12,"sma_120":528.73},{"date":"2025-03-05","open":485,"high":488,"low":477,"close":485,"volume":210393,"rsi_14":52.73,"sma_20":488.0,"sma_60":489.7,"sma_120":527.65},{"date":"2025-03-06","open":488,"high":489,"low":482,"close":488,"volume":27496,"rsi_14":54.39,"sma_20":487.8,"sma_60":489.53,"sma_120":526.6},{"date":"2025-03-07","open":487,"high":487,"low":480,"close":485,"volume":45246,"rsi_14":51.67,"sma_20":487.45,"sma_60":489.37,"sma_120":525.58},{"date":"2025-03-10","open":484,"high":488,"low":481,"close":488,"volume":8024,"rsi_14":52.46,"sma_20":487.25,"sma_60":489.7,"sma_120":524.6},{"date":"2025-03-11","open":485,"high":490,"low":478,"close":490,"volume":64751,"rsi_14":53.97,"sma_20":487.2,"sma_60":490.12,"sma_120":523.94},{"date":"2025-03-12","open":491,"high":494,"low":477,"close":484,"volume":40084,"rsi_14":54.84,"sma_20":486.95,"sma_60":490.4,"sma_120":523.27},{"date":"2025-03-13","open":495,"high":497,"low":478,"close":484,"volume":63483,"rsi_14":50.0,"sma_20":487.05,"sma_60":490.98,"sma_120":522.58},{"date":"2025-03-14","open":490,"high":490,"low":482,"close":490,"volume":60029,"rsi_14":50.88,"sma_20":487.4,"sma_60":491.3,"sma_120":522.03},{"date":"2025-03-17","open":485,"high":497,"low":485,"close":495,"volume":38415,"rsi_14":57.63,"sma_20":488.0,"sma_60":491.6,"sma_120":521.42},{"date":"2025-03-18","open":499,"high":499,"low":487,"close":487,"volume":16946,"rsi_14":51.52,"sma_20":488.1,"sma_60":491.62,"sma_120":520.82},{"date":"2025-03-19","open":494,"high":494,"low":484,"close":487,"volume":27032,"rsi_14":44.83,"sma_20":488.2,"sma_60":491.63,"sma_120":520.15},{"date":"2025-03-20","open":496,"high":496,"low":485,"close":489,"volume":27921,"rsi_14":39.62,"sma_20":488.75,"sma_60":491.6,"sma_120":519.38},{"date":"2025-03-21","open":489,"high":491,"low":486,"close":491,"volume":37414,"rsi_14":43.4,"sma_20":489.1,"sma_60":491.68,"sma_120":518.62},{"date":"2025-03-24","open":496,"high":496,"low":485,"close":493,"volume":58447,"rsi_14":55.56,"sma_20":489.3,"sma_60":491.72,"sma_120":517.88},{"date":"2025-03-25","open":493,"high":495,"low":484,"close":494,"volume":79434,"rsi_14":60.47,"sma_20":489.7,"sma_60":491.78,"sma_120":517.2},{"date":"2025-03-26","open":493,"high":496,"low":485,"close":493,"volume":74728,"rsi_14":56.1,"sma_20":490.1,"sma_60":491.88,"sma_120":516.5},{"date":"2025-03-27","open":492,"high":492,"low":483,"close":484,"volume":55388,"rsi_14":48.94,"sma_20":489.65,"sma_60":491.52,"sma_120":515.68},{"date":"2025-03-28","open":486,"high":486,"low":473,"close":486,"volume":82070,"rsi_14":47.83,"sma_20":488.95,"sma_60":491.35,"sma_120":514.87},{"date":"2025-03-31","open":485,"high":492,"low":475,"close":481,"volume":36361,"rsi_14":40.82,"sma_20":488.1,"sma_60":491.12,"sma_120":513.97},{"date":"2025-04-01","open":490,"high":490,"low":479,"close":485,"volume":17069,"rsi_14":51.06,"sma_20":487.95,"sma_60":491.03,"sma_120":513.12},{"date":"2025-04-02","open":484,"high":492,"low":479,"close":489,"volume":26029,"rsi_14":54.9,"sma_20":488.15,"sma_60":491.07,"sma_120":512.35},{"date":"2025-04-03","open":489,"high":489,"low":479,"close":479,"volume":51786,"rsi_14":40.0,"sma_20":487.7,"sma_60":490.93,"sma_120":511.51},{"date":"2025-04-04","open":482,"high":493,"low":478,"close":487,"volume":41814,"rsi_14":43.1,"sma_20":487.8,"sma_60":490.83,"sma_120":510.7},{"date":"2025-04-07","open":484,"high":489,"low":475,"close":487,"volume":129681,"rsi_14":50.0,"sma_20":487.75,"sma_60":490.65,"sma_120":509.97},{"date":"2025-04-08","open":487,"high":504,"low":487,"close":504,"volume":66590,"rsi_14":62.69,"sma_20":488.45,"sma_60":490.68,"sma_120":509.33},{"date":"2025-04-09","open":504,"high":518,"low":476,"close":489,"volume":178240,"rsi_14":50.0,"sma_20":488.7,"sma_60":490.48,"sma_120":508.6},{"date":"2025-04-10","open":500,"high":506,"low":490,"close":493,"volume":74894,"rsi_14":51.22,"sma_20":489.15,"sma_60":490.33,"sma_120":507.9},{"date":"2025-04-11","open":505,"high":505,"low":492,"close":496,"volume":29776,"rsi_14":51.81,"sma_20":489.45,"sma_60":490.18,"sma_120":507.23},{"date":"2025-04-14","open":497,"high":515,"low":494,"close":510,"volume":110895,"rsi_14":58.33,"sma_20":490.2,"sma_60":490.33,"sma_120":506.69},{"date":"2025-04-15","open":510,"high":516,"low":504,"close":509,"volume":65569,"rsi_14":58.33,"sma_20":491.3,"sma_60":490.43,"sma_120":506.16},{"date":"2025-04-16","open":509,"high":514,"low":504,"close":506,"volume":50961,"rsi_14":62.22,"sma_20":492.25,"sma_60":490.67,"sma_120":505.57},{"date":"2025-04-17","open":511,"high":511,"low":506,"close":509,"volume":27213,"rsi_14":62.64,"sma_20":493.25,"sma_60":490.82,"sma_120":505.08},{"date":"2025-04-18","open":514,"high":515,"low":507,"close":513,"volume":32803,"rsi_14":67.78,"sma_20":494.35,"sma_60":491.12,"sma_120":504.58},{"date":"2025-04-21","open":513,"high":520,"low":511,"close":520,"volume":54292,"rsi_14":68.82,"sma_20":495.7,"sma_60":491.55,"sma_120":504.17},{"date":"2025-04-22","open":520,"high":524,"low":515,"close":524,"volume":27199,"rsi_14":68.82,"sma_20":497.2,"sma_60":492.03,"sma_120":503.84},{"date":"2025-04-23","open":522,"high":536,"low":522,"close":532,"volume":97030,"rsi_14":79.12,"sma_20":499.15,"sma_60":492.6,"sma_120":503.59},{"date":"2025-04-24","open":538,"high":545,"low":532,"close":539,"volume":99865,"rsi_14":78.89,"sma_20":501.9,"sma_60":493.3,"sma_120":503.44},{"date":"2025-04-25","open":539,"high":550,"low":532,"close":546,"volume":406598,"rsi_14":80.41,"sma_20":504.9,"sma_60":494.07,"sma_120":503.32},{"date":"2025-04-28","open":545,"high":560,"low":541,"close":552,"volume":245604,"rsi_14":77.91,"sma_20":508.45,"sma_60":494.95,"sma_120":503.19},{"date":"2025-04-29","open":552,"high":556,"low":544,"close":548,"volume":89241,"rsi_14":89.33,"sma_20":511.6,"sma_60":495.93,"sma_120":502.91},{"date":"2025-04-30","open":546,"high":553,"low":530,"close":545,"volume":157409,"rsi_14":85.14,"sma_20":514.4,"sma_60":496.85,"sma_120":502.68},{"date":"2025-05-02","open":540,"high":540,"low":532,"close":534,"volume":61430,"rsi_14":73.17,"sma_20":517.15,"sma_60":497.55,"sma_120":502.35},{"date":"2025-05-07","open":534,"high":534,"low":527,"close":530,"volume":46919,"rsi_14":63.89,"sma_20":519.3,"sma_60":498.18,"sma_120":501.99},{"date":"2025-05-08","open":530,"high":530,"low":496,"close":520,"volume":108045,"rsi_14":56.79,"sma_20":520.95,"sma_60":498.65,"sma_120":501.57},{"date":"2025-05-09","open":515,"high":532,"low":513,"close":522,"volume":24521,"rsi_14":60.0,"sma_20":521.85,"sma_60":499.17,"sma_120":501.18},{"date":"2025-05-12","open":520,"high":548,"low":516,"close":533,"volume":386787,"rsi_14":63.64,"sma_20":524.05,"sma_60":499.9,"sma_120":500.88},{"date":"2025-05-13","open":533,"high":540,"low":529,"close":531,"volume":23289,"rsi_14":60.47,"sma_20":525.95,"sma_60":500.72,"sma_120":500.55},{"date":"2025-05-14","open":529,"high":534,"low":519,"close":523,"volume":45726,"rsi_14":51.72,"sma_20":527.3,"sma_60":501.38,"sma_120":500.27},{"date":"2025-05-15","open":528,"high":533,"low":520,"close":523,"volume":35384,"rsi_14":49.4,"sma_20":527.95,"sma_60":502.05,"sma_120":500.07},{"date":"2025-05-16","open":526,"high":527,"low":505,"close":514,"volume":122763,"rsi_14":39.29,"sma_20":528.2,"sma_60":502.53,"sma_120":499.82},{"date":"2025-05-19","open":514,"high":523,"low":494,"close":505,"volume":104925,"rsi_14":30.23,"sma_20":528.15,"sma_60":502.87,"sma_120":499.56},{"date":"2025-05-20","open":505,"high":509,"low":500,"close":505,"volume":77380,"rsi_14":24.05,"sma_20":527.95,"sma_60":503.32,"sma_120":499.31},{"date":"2025-05-21","open":509,"high":509,"low":495,"close":497,"volume":103668,"rsi_14":16.05,"sma_20":527.15,"sma_60":503.53,"sma_120":498.98},{"date":"2025-05-22","open":500,"high":500,"low":489,"close":490,"volume":89014,"rsi_14":15.48,"sma_20":525.65,"sma_60":503.55,"sma_120":498.61},{"date":"2025-05-23","open":495,"high":495,"low":480,"close":481,"volume":166714,"rsi_14":14.44,"sma_20":523.5,"sma_60":503.47,"sma_120":498.14},{"date":"2025-05-26","open":481,"high":500,"low":481,"close":495,"volume":80368,"rsi_14":29.03,"sma_20":521.65,"sma_60":503.63,"sma_120":497.8},{"date":"2025-05-27","open":493,"high":498,"low":480,"close":495,"volume":158457,"rsi_14":30.34,"sma_20":519.45,"sma_60":503.67,"sma_120":497.46},{"date":"2025-05-28","open":492,"high":492,"low":480,"close":483,"volume":139836,"rsi_14":29.67,"sma_20":516.3,"sma_60":503.38,"sma_120":497.08},{"date":"2025-05-29","open":485,"high":491,"low":470,"close":488,"volume":218777,"rsi_14":31.91,"sma_20":513.1,"sma_60":503.22,"sma_120":496.85},{"date":"2025-05-30","open":488,"high":490,"low":478,"close":479,"volume":129484,"rsi_14":20.65,"sma_20":509.65,"sma_60":503.07,"sma_120":496.59},{"date":"2025-06-02","open":479,"high":488,"low":474,"close":488,"volume":121320,"rsi_14":28.28,"sma_20":506.8,"sma_60":503.12,"sma_120":496.41},{"date":"2025-06-04","open":487,"high":487,"low":476,"close":479,"volume":140512,"rsi_14":28.0,"sma_20":504.05,"sma_60":502.97,"sma_120":496.25},{"date":"2025-06-05","open":480,"high":491,"low":477,"close":484,"volume":194065,"rsi_14":31.43,"sma_20":501.75,"sma_60":502.95,"sma_120":496.16},{"date":"2025-06-09","open":484,"high":496,"low":483,"close":490,"volume":158773,"rsi_14":38.24,"sma_20":500.25,"sma_60":502.98,"sma_120":496.34},{"date":"2025-06-10","open":490,"high":490,"low":484,"close":490,"volume":130584,"rsi_14":41.94,"sma_20":498.65,"sma_60":502.98,"sma_120":496.55},{"date":"2025-06-11","open":490,"high":492,"low":485,"close":490,"volume":168496},{"date":"2025-06-12","open":492,"high":495,"low":485,"close":494,"volume":142960},{"date":"2025-06-13","open":496,"high":496,"low":485,"close":490,"volume":209890},{"date":"2025-06-16","open":490,"high":493,"low":484,"close":492,"volume":124889},{"date":"2025-06-17","open":491,"high":492,"low":480,"close":489,"volume":141158},{"date":"2025-06-18","open":489,"high":493,"low":486,"close":489,"volume":42483},{"date":"2025-06-19","open":489,"high":495,"low":487,"close":490,"volume":24406},{"date":"2025-06-20","open":492,"high":492,"low":484,"close":490,"volume":172987},{"date":"2025-06-23","open":492,"high":494,"low":482,"close":484,"volume":66971},{"date":"2025-06-24","open":488,"high":494,"low":482,"close":485,"volume":318622},{"date":"2025-06-25","open":488,"high":490,"low":484,"close":489,"volume":49333},{"date":"2025-06-26","open":493,"high":501,"low":485,"close":490,"volume":111563},{"date":"2025-06-27","open":493,"high":493,"low":484,"close":493,"volume":106175},{"date":"2025-06-30","open":493,"high":494,"low":483,"close":487,"volume":138391},{"date":"2025-07-01","open":487,"high":512,"low":485,"close":499,"volume":366719},{"date":"2025-07-02","open":500,"high":500,"low":493,"close":499,"volume":46389},{"date":"2025-07-03","open":499,"high":505,"low":488,"close":498,"volume":249499},{"date":"2025-07-04","open":498,"high":502,"low":495,"close":499,"volume":221563},{"date":"2025-07-07","open":499,"high":501,"low":496,"close":500,"volume":39952},{"date":"2025-07-08","open":500,"high":537,"low":494,"close":508,"volume":523463},{"date":"2025-07-09","open":506,"high":515,"low":506,"close":515,"volume":98401},{"date":"2025-07-10","open":510,"high":520,"low":508,"close":519,"volume":70160},{"date":"2025-07-11","open":520,"high":527,"low":510,"close":519,"volume":235815},{"date":"2025-07-14","open":518,"high":535,"low":517,"close":521,"volume":139312},{"date":"2025-07-15","open":521,"high":525,"low":518,"close":522,"volume":14522},{"date":"2025-07-16","open":522,"high":526,"low":515,"close":515,"volume":38276},{"date":"2025-07-17","open":524,"high":524,"low":507,"close":515,"volume":61092},{"date":"2025-07-18","open":510,"high":529,"low":503,"close":516,"volume":138868},{"date":"2025-07-21","open":511,"high":543,"low":505,"close":518,"volume":256201},{"date":"2025-07-22","open":515,"high":531,"low":511,"close":524,"volume":133661},{"date":"2025-07-23","open":527,"high":527,"low":514,"close":524,"volume":39123},{"date":"2025-07-24","open":519,"high":529,"low":500,"close":513,"volume":217047},{"date":"2025-07-25","open":509,"high":513,"low":499,"close":502,"volume":195580},{"date":"2025-07-28","open":500,"high":515,"low":480,"close":488,"volume":615029},{"date":"2025-07-29","open":490,"high":495,"low":483,"close":489,"volume":41039},{"date":"2025-07-30","open":496,"high":506,"low":487,"close":498,"volume":65647},{"date":"2025-07-31","open":502,"high":504,"low":488,"close":498,"volume":95210},{"date":"2025-08-01","open":497,"high":497,"low":482,"close":488,"volume":81289},{"date":"2025-08-04","open":488,"high":494,"low":482,"close":490,"volume":24063},{"date":"2025-08-05","open":500,"high":500,"low":485,"close":492,"volume":34624},{"date":"2025-08-06","open":494,"high":494,"low":488,"close":493,"volume":47446},{"date":"2025-08-07","open":488,"high":493,"low":487,"close":493,"volume":33528},{"date":"2025-08-08","open":497,"high":497,"low":485,"close":488,"volume":42446},{"date":"2025-08-11","open":494,"high":501,"low":478,"close":499,"volume":102407},{"date":"2025-08-12","open":498,"high":498,"low":490,"close":495,"volume":73656},{"date":"2025-08-13","open":495,"high":496,"low":488,"close":489,"volume":33075},{"date":"2025-08-14","open":493,"high":497,"low":485,"close":495,"volume":126787},{"date":"2025-08-18","open":495,"high":501,"low":489,"close":490,"volume":29308},{"date":"2025-08-19","open":493,"high":495,"low":489,"close":493,"volume":21518},{"date":"2025-08-20","open":493,"high":493,"low":480,"close":484,"volume":118222},{"date":"2025-08-21","open":488,"high":492,"low":481,"close":484,"volume":80522},{"date":"2025-08-22","open":492,"high":492,"low":482,"close":487,"volume":47084},{"date":"2025-08-25","open":492,"high":497,"low":486,"close":487,"volume":32398},{"date":"2025-08-26","open":492,"high":495,"low":484,"close":492,"volume":103528},{"date":"2025-08-27","open":495,"high":495,"low":488,"close":493,"volume":32909},{"date":"2025-08-28","open":493,"high":495,"low":480,"close":482,"volume":89346},{"date":"2025-08-29","open":485,"high":488,"low":480,"close":486,"volume":44536},{"date":"2025-09-01","open":486,"high":494,"low":485,"close":487,"volume":108178},{"date":"2025-09-02","open":494,"high":494,"low":485,"close":487,"volume":60602},{"date":"2025-09-03","open":487,"high":491,"low":484,"close":485,"volume":65079},{"date":"2025-09-04","open":491,"high":492,"low":484,"close":484,"volume":15586},{"date":"2025-09-05","open":491,"high":492,"low":485,"close":485,"volume":6558},{"date":"2025-09-08","open":491,"high":491,"low":483,"close":486,"volume":42287},{"date":"2025-09-09","open":484,"high":493,"low":478,"close":482,"volume":184321},{"date":"2025-09-10","open":487,"high":489,"low":482,"close":487,"volume":26210},{"date":"2025-09-11","open":490,"high":492,"low":480,"close":487,"volume":122305},{"date":"2025-09-12","open":489,"high":489,"low":484,"close":487,"volume":31746},{"date":"2025-09-15","open":490,"high":501,"low":481,"close":490,"volume":299109},{"date":"2025-09-16","open":490,"high":492,"low":481,"close":486,"volume":69247},{"date":"2025-09-17","open":488,"high":488,"low":481,"close":485,"volume":67289},{"date":"2025-09-18","open":485,"high":488,"low":479,"close":484,"volume":108631},{"date":"2025-09-19","open":484,"high":489,"low":480,"close":482,"volume":105669},{"date":"2025-09-22","open":482,"high":486,"low":478,"close":482,"volume":118214},{"date":"2025-09-23","open":482,"high":489,"low":477,"close":481,"volume":54736},{"date":"2025-09-24","open":482,"high":487,"low":478,"close":482,"volume":108072},{"date":"2025-09-25","open":487,"high":487,"low":479,"close":485,"volume":66743},{"date":"2025-09-26","open":484,"high":487,"low":471,"close":477,"volume":109041},{"date":"2025-09-29","open":473,"high":480,"low":473,"close":479,"volume":35369},{"date":"2025-09-30","open":484,"high":484,"low":475,"close":479,"volume":33393},{"date":"2025-10-01","open":480,"high":482,"low":474,"close":479,"volume":61739},{"date":"2025-10-02","open":479,"high":483,"low":473,"close":481,"volume":65900},{"date":"2025-10-10","open":481,"high":490,"low":470,"close":476,"volume":153534},{"date":"2025-10-13","open":470,"high":482,"low":469,"close":472,"volume":125212},{"date":"2025-10-14","open":472,"high":476,"low":470,"close":472,"volume":49671},{"date":"2025-10-15","open":479,"high":480,"low":470,"close":472,"volume":86566},{"date":"2025-10-16","open":478,"high":481,"low":471,"close":474,"volume":93395},{"date":"2025-10-17","open":474,"high":477,"low":472,"close":473,"volume":57117},{"date":"2025-10-20","open":473,"high":477,"low":469,"close":473,"volume":82628},{"date":"2025-10-21","open":473,"high":479,"low":470,"close":475,"volume":159255},{"date":"2025-10-22","open":475,"high":475,"low":468,"close":472,"volume":107027},{"date":"2025-10-23","open":476,"high":476,"low":470,"close":473,"volume":76530},{"date":"2025-10-24","open":472,"high":476,"low":468,"close":471,"volume":101910},{"date":"2025-10-27","open":475,"high":475,"low":460,"close":464,"volume":284055},{"date":"2025-10-28","open":465,"high":471,"low":463,"close":467,"volume":74567},{"date":"2025-10-29","open":469,"high":469,"low":464,"close":468,"volume":61053},{"date":"2025-10-30","open":468,"high":478,"low":464,"close":468,"volume":132508},{"date":"2025-10-31","open":469,"high":473,"low":465,"close":470,"volume":76525},{"date":"2025-11-03","open":470,"high":472,"low":464,"close":470,"volume":100061,"rsi_14":45.83,"sma_20":472.45,"sma_60":482.18,"sma_120":491.54},{"date":"2025-11-04","open":470,"high":470,"low":449,"close":461,"volume":113043,"rsi_14":33.33,"sma_20":471.55,"sma_60":481.7,"sma_120":491.05},{"date":"2025-11-05","open":467,"high":467,"low":456,"close":462,"volume":56194,"rsi_14":31.25,"sma_20":470.7,"sma_60":481.2,"sma_120":490.55},{"date":"2025-11-06","open":473,"high":473,"low":460,"close":464,"volume":56251,"rsi_14":36.36,"sma_20":469.85,"sma_60":480.72,"sma_120":489.98},{"date":"2025-11-07","open":470,"high":470,"low":458,"close":460,"volume":32057,"rsi_14":32.43,"sma_20":469.05,"sma_60":480.17,"sma_120":489.38},{"date":"2025-11-10","open":460,"high":470,"low":458,"close":470,"volume":133604,"rsi_14":44.44,"sma_20":468.95,"sma_60":479.87,"sma_120":488.94},{"date":"2025-11-11","open":482,"high":496,"low":465,"close":474,"volume":267374,"rsi_14":52.17,"sma_20":469.05,"sma_60":479.45,"sma_120":488.53},{"date":"2025-11-12","open":478,"high":483,"low":472,"close":478,"volume":111931,"rsi_14":55.1,"sma_20":469.35,"sma_60":479.17,"sma_120":488.23},{"date":"2025-11-13","open":477,"high":485,"low":475,"close":483,"volume":199284,"rsi_14":61.54,"sma_20":469.8,"sma_60":479.07,"sma_120":488.05},{"date":"2025-11-14","open":479,"high":495,"low":470,"close":483,"volume":177436,"rsi_14":71.11,"sma_20":470.3,"sma_60":478.87,"sma_120":487.87},{"date":"2025-11-17","open":482,"high":482,"low":471,"close":471,"volume":127216,"rsi_14":53.7,"sma_20":470.2,"sma_60":478.55,"sma_120":487.65},{"date":"2025-11-18","open":479,"high":479,"low":465,"close":470,"volume":69217,"rsi_14":51.85,"sma_20":469.95,"sma_60":478.17,"sma_120":487.48},{"date":"2025-11-19","open":470,"high":471,"low":463,"close":470,"volume":71593,"rsi_14":51.85,"sma_20":469.85,"sma_60":477.93,"sma_120":487.39},{"date":"2025-11-20","open":471,"high":474,"low":466,"close":471,"volume":48683,"rsi_14":50.94,"sma_20":469.75,"sma_60":477.72,"sma_120":487.19},{"date":"2025-11-21","open":472,"high":473,"low":465,"close":465,"volume":39981,"rsi_14":45.76,"sma_20":469.45,"sma_60":477.35,"sma_120":486.94},{"date":"2025-11-24","open":465,"high":471,"low":459,"close":465,"volume":107996,"rsi_14":54.0,"sma_20":469.5,"sma_60":476.98,"sma_120":486.79},{"date":"2025-11-25","open":462,"high":480,"low":462,"close":469,"volume":88048,"rsi_14":56.6,"sma_20":469.6,"sma_60":476.6,"sma_120":486.63},{"date":"2025-11-26","open":479,"high":492,"low":468,"close":476,"volume":132325,"rsi_14":60.34,"sma_20":470.0,"sma_60":476.32,"sma_120":486.61},{"date":"2025-11-27","open":480,"high":485,"low":474,"close":480,"volume":52872,"rsi_14":67.24,"sma_20":470.6,"sma_60":476.28,"sma_120":486.54},{"date":"2025-11-28","open":480,"high":483,"low":475,"close":483,"volume":85531,"rsi_14":62.75,"sma_20":471.25,"sma_60":476.23,"sma_120":486.57},{"date":"2025-12-01","open":483,"high":483,"low":477,"close":480,"volume":78793,"rsi_14":56.0,"sma_20":471.75,"sma_60":476.12,"sma_120":486.54},{"date":"2025-12-02","open":480,"high":483,"low":471,"close":483,"volume":144601,"rsi_14":55.1,"sma_20":472.85,"sma_60":476.05,"sma_120":486.48},{"date":"2025-12-03","open":484,"high":499,"low":479,"close":490,"volume":249441,"rsi_14":56.86,"sma_20":474.25,"sma_60":476.13,"sma_120":486.48},{"date":"2025-12-04","open":487,"high":495,"low":483,"close":489,"volume":91004,"rsi_14":55.77,"sma_20":475.5,"sma_60":476.22,"sma_120":486.48},{"date":"2025-12-05","open":487,"high":495,"low":483,"close":495,"volume":41076,"rsi_14":76.09,"sma_20":477.25,"sma_60":476.38,"sma_120":486.48},{"date":"2025-12-08","open":498,"high":498,"low":485,"close":491,"volume":197465,"rsi_14":71.43,"sma_20":478.3,"sma_60":476.47,"sma_120":486.49},{"date":"2025-12-09","open":493,"high":493,"low":486,"close":492,"volume":68198,"rsi_14":72.0,"sma_20":479.2,"sma_60":476.63,"sma_120":486.49},{"date":"2025-12-10","open":492,"high":496,"low":479,"close":486,"volume":160405,"rsi_14":63.64,"sma_20":479.6,"sma_60":476.62,"sma_120":486.47},{"date":"2025-12-11","open":489,"high":495,"low":482,"close":494,"volume":140339,"rsi_14":75.44,"sma_20":480.15,"sma_60":476.73,"sma_120":486.51},{"date":"2025-12-12","open":492,"high":496,"low":490,"close":494,"volume":81799,"rsi_14":75.44,"sma_20":480.7,"sma_60":476.85,"sma_120":486.54},{"date":"2025-12-15","open":493,"high":494,"low":483,"close":491,"volume":42614,"rsi_14":69.64,"sma_20":481.7,"sma_60":476.87,"sma_120":486.55},{"date":"2025-12-16","open":492,"high":499,"low":482,"close":493,"volume":244914,"rsi_14":66.67,"sma_20":482.85,"sma_60":476.98,"sma_120":486.62},{"date":"2025-12-17","open":494,"high":501,"low":491,"close":496,"volume":405735,"rsi_14":66.0,"sma_20":484.15,"sma_60":477.17,"sma_120":486.72},{"date":"2025-12-18","open":496,"high":496,"low":489,"close":495,"volume":66561,"rsi_14":62.5,"sma_20":485.35,"sma_60":477.35,"sma_120":486.77},{"date":"2025-12-19","open":493,"high":496,"low":488,"close":494,"volume":48190,"rsi_14":65.22,"sma_20":486.8,"sma_60":477.55,"sma_120":486.8},{"date":"2025-12-22","open":493,"high":496,"low":490,"close":493,"volume":107794,"rsi_14":61.36,"sma_20":488.2,"sma_60":477.73,"sma_120":486.8},{"date":"2025-12-23","open":496,"high":496,"low":485,"close":492,"volume":141337,"rsi_14":52.63,"sma_20":489.35,"sma_60":477.92,"sma_120":486.84},{"date":"2025-12-24","open":499,"high":499,"low":488,"close":491,"volume":139063,"rsi_14":52.63,"sma_20":490.1,"sma_60":478.07,"sma_120":486.77},{"date":"2025-12-26","open":492,"high":496,"low":486,"close":493,"volume":69115,"rsi_14":47.06,"sma_20":490.75,"sma_60":478.2,"sma_120":486.73},{"date":"2025-12-29","open":492,"high":495,"low":491,"close":493,"volume":60838,"rsi_14":53.33,"sma_20":491.25,"sma_60":478.47,"sma_120":486.68},{"date":"2025-12-30","open":493,"high":494,"low":487,"close":492,"volume":45764,"rsi_14":50.0,"sma_20":491.85,"sma_60":478.68,"sma_120":486.62},{"date":"2026-01-02","open":492,"high":495,"low":485,"close":486,"volume":125628,"rsi_14":50.0,"sma_20":492.0,"sma_60":478.8,"sma_120":486.51},{"date":"2026-01-05","open":490,"high":492,"low":479,"close":487,"volume":326289,"rsi_14":34.78,"sma_20":491.85,"sma_60":478.93,"sma_120":486.33},{"date":"2026-01-06","open":487,"high":490,"low":484,"close":490,"volume":69991,"rsi_14":42.31,"sma_20":491.9,"sma_60":479.08,"sma_120":486.12},{"date":"2026-01-07","open":490,"high":493,"low":487,"close":491,"volume":74657,"rsi_14":50.0,"sma_20":491.7,"sma_60":479.33,"sma_120":485.89},{"date":"2026-01-08","open":491,"high":493,"low":481,"close":485,"volume":227852,"rsi_14":35.71,"sma_20":491.4,"sma_60":479.55,"sma_120":485.61},{"date":"2026-01-09","open":484,"high":494,"low":481,"close":487,"volume":142283,"rsi_14":33.33,"sma_20":491.15,"sma_60":479.8,"sma_120":485.32},{"date":"2026-01-12","open":487,"high":492,"low":472,"close":486,"volume":484806,"rsi_14":33.33,"sma_20":491.15,"sma_60":480.03,"sma_120":485.02},{"date":"2026-01-13","open":486,"high":495,"low":483,"close":494,"volume":207627,"rsi_14":50.0,"sma_20":491.15,"sma_60":480.37,"sma_120":484.85},{"date":"2026-01-14","open":495,"high":532,"low":485,"close":529,"volume":1076417,"rsi_14":76.47,"sma_20":492.9,"sma_60":481.3,"sma_120":484.97},{"date":"2026-01-15","open":538,"high":650,"low":519,"close":574,"volume":15219130,"rsi_14":86.61,"sma_20":497.05,"sma_60":482.98,"sma_120":485.45},{"date":"2026-01-16","open":565,"high":569,"low":531,"close":538,"volume":2163511,"rsi_14":61.7,"sma_20":498.9,"sma_60":503.88,"sma_120":497.14},{"date":"2026-01-19","open":540,"high":552,"low":523,"close":537,"volume":906441,"rsi_14":65.07,"sma_20":501.35,"sma_60":485.12,"sma_120":485.73},{"date":"2026-01-20","open":537,"high":539,"low":521,"close":521,"volume":628579,"rsi_14":58.64,"sma_20":502.65,"sma_60":485.92,"sma_120":485.7},{"date":"2026-01-21","open":520,"high":555,"low":515,"close":538,"volume":1377597,"rsi_14":62.92,"sma_20":504.85,"sma_60":487.03,"sma_120":485.91},{"date":"2026-01-22","open":547,"high":547,"low":520,"close":529,"volume":596033,"rsi_14":61.88,"sma_20":506.65,"sma_60":488.12,"sma_120":486.13},{"date":"2026-01-23","open":529,"high":549,"low":519,"close":537,"volume":762624,"rsi_14":63.3,"sma_20":508.9,"sma_60":489.28,"sma_120":486.54},{"date":"2026-01-26","open":538,"high":551,"low":506,"close":535,"volume":411242,"rsi_14":62.03,"sma_20":511.1,"sma_60":490.4,"sma_120":486.93},{"date":"2026-01-27","open":533,"high":535,"low":518,"close":528,"volume":361798,"rsi_14":59.59,"sma_20":512.85,"sma_60":491.4,"sma_120":487.18},{"date":"2026-01-28","open":527,"high":559,"low":520,"close":550,"volume":725413,"rsi_14":65.55,"sma_20":515.7,"sma_60":492.73,"sma_120":487.61},{"date":"2026-01-29","open":545,"high":547,"low":534,"close":541,"volume":373875,"rsi_14":62.5,"sma_20":518.15,"sma_60":493.92,"sma_120":488.05},{"date":"2026-01-30","open":547,"high":547,"low":533,"close":540,"volume":257628,"rsi_14":62.5,"sma_20":520.85,"sma_60":495.23,"sma_120":488.47},{"date":"2026-02-02","open":540,"high":540,"low":521,"close":521,"volume":289740,"rsi_14":55.95,"sma_20":522.55,"sma_60":496.22,"sma_120":488.71},{"date":"2026-02-03","open":528,"high":541,"low":526,"close":540,"volume":212795,"rsi_14":52.61,"sma_20":525.05,"sma_60":497.48,"sma_120":489.1},{"date":"2026-02-04","open":538,"high":591,"low":524,"close":591,"volume":1165741,"rsi_14":75.27,"sma_20":501.9,"sma_60":505.67,"sma_120":498.32},{"date":"2026-02-05","open":591,"high":601,"low":569,"close":591,"volume":842312,"rsi_14":78.21,"sma_20":505.3,"sma_60":507.35,"sma_120":499.32},{"date":"2026-02-06","open":590,"high":590,"low":555,"close":585,"volume":475976,"rsi_14":79.55,"sma_20":508.4,"sma_60":508.85,"sma_120":500.23},{"date":"2026-02-09","open":580,"high":595,"low":569,"close":569,"volume":499036,"rsi_14":70.79,"sma_20":511.15,"sma_60":510.22,"sma_120":500.92},{"date":"2026-02-10","open":573,"high":594,"low":573,"close":586,"volume":315590,"rsi_14":73.33,"sma_20":515.2,"sma_60":511.87,"sma_120":501.75},{"date":"2026-02-11","open":586,"high":592,"low":576,"close":583,"volume":250692,"rsi_14":76.88,"sma_20":519.1,"sma_60":513.43,"sma_120":502.52},{"date":"2026-02-12","open":583,"high":615,"low":577,"close":591,"volume":562525,"rsi_14":77.25,"sma_20":523.8,"sma_60":515.1,"sma_120":503.39},{"date":"2026-02-13","open":590,"high":610,"low":579,"close":594,"volume":822186,"rsi_14":81.42,"sma_20":529.0,"sma_60":516.78,"sma_120":504.25},{"date":"2026-02-19","open":595,"high":643,"low":593,"close":637,"volume":1430450,"rsi_14":84.33,"sma_20":536.8,"sma_60":519.17,"sma_120":505.48},{"date":"2026-02-20","open":637,"high":639,"low":620,"close":630,"volume":578908,"rsi_14":85.12,"sma_20":543.55,"sma_60":521.45,"sma_120":506.67},{"date":"2026-02-23","open":3200,"high":3350,"low":3110,"close":3245,"volume":435229,"rsi_14":86.03,"sma_20":551.25,"sma_60":524.2,"sma_120":507.86},{"date":"2026-02-24","open":3290,"high":3665,"low":3145,"close":3660,"volume":1106387,"rsi_14":89.54,"sma_20":563.7,"sma_60":528.3,"sma_120":509.82},{"date":"2026-02-25","open":3660,"high":4185,"low":3655,"close":3870,"volume":862498,"rsi_14":99.06,"sma_20":1024.35,"sma_60":674.2,"sma_120":575.4},{"date":"2026-02-26","open":3890,"high":4100,"low":3640,"close":3900,"volume":331599,"rsi_14":89.54,"sma_20":593.05,"sma_60":538.1,"sma_120":514.57},{"date":"2026-02-27","open":3900,"high":4820,"low":3775,"close":4435,"volume":1996837,"rsi_14":99.18,"sma_20":1387.95,"sma_60":797.18,"sma_120":636.73},{"date":"2026-03-03","open":4420,"high":4620,"low":4080,"close":4300,"volume":667413,"rsi_14":95.87,"sma_20":1575.45,"sma_60":860.8,"sma_120":668.52},{"date":"2026-03-04","open":4175,"high":4175,"low":3335,"close":3665,"volume":550175,"rsi_14":82.96,"sma_20":1731.65,"sma_60":913.88,"sma_120":695.0},{"date":"2026-03-05","open":3840,"high":4060,"low":3840,"close":3975,"volume":207728,"rsi_14":84.29,"sma_20":1903.4,"sma_60":972.08,"sma_120":724.07},{"date":"2026-03-06","open":3940,"high":3975,"low":3680,"close":3750,"volume":350119,"rsi_14":80.58,"sma_20":2064.85,"sma_60":1026.42,"sma_120":751.27},{"date":"2026-03-09","open":3500,"high":3540,"low":3310,"close":3455,"volume":269145,"rsi_14":76.27,"sma_20":2210.6,"sma_60":1075.85,"sma_120":776.03},{"date":"2026-03-10","open":3525,"high":3815,"low":3450,"close":3650,"volume":314397,"rsi_14":77.06,"sma_20":2363.55,"sma_60":1128.43,"sma_120":802.41},{"date":"2026-03-11","open":3570,"high":3750,"low":3510,"close":3520,"volume":219487,"rsi_14":75.31,"sma_20":2510.0,"sma_60":1178.92,"sma_120":827.69},{"date":"2026-03-12","open":3520,"high":3545,"low":2990,"close":3135,"volume":579472,"rsi_14":70.4,"sma_20":2637.5,"sma_60":1222.97,"sma_120":849.8},{"date":"2026-03-13","open":3125,"high":3180,"low":3045,"close":3110,"volume":142892,"rsi_14":70.2,"sma_20":2764.55,"sma_60":1266.7,"sma_120":871.66},{"date":"2026-03-16","open":3110,"high":3130,"low":3020,"close":3085,"volume":128505,"rsi_14":47.75,"sma_20":699.3,"sma_60":580.88,"sma_120":535.77},{"date":"2026-03-17","open":3100,"high":3165,"low":3055,"close":3135,"volume":121810,"rsi_14":41.76,"sma_20":701.5,"sma_60":582.85,"sma_120":536.83},{"date":"2026-03-18","open":3155,"high":3375,"low":3135,"close":3225,"volume":208110,"rsi_14":39.48,"sma_20":704.2,"sma_60":585.05,"sma_120":538.08},{"date":"2026-03-19","open":3185,"high":3205,"low":3100,"close":3125,"volume":91796,"rsi_14":37.64,"sma_20":705.75,"sma_60":586.8,"sma_120":539.17},{"date":"2026-03-20","open":3125,"high":3305,"low":3080,"close":3215,"volume":109213,"rsi_14":27.32,"sma_20":706.05,"sma_60":588.78,"sma_120":540.41},{"date":"2026-03-23","open":3215,"high":3215,"low":3060,"close":3060,"volume":91883,"rsi_14":27.12,"sma_20":705.15,"sma_60":590.12,"sma_120":541.36},{"date":"2026-03-24","open":3150,"high":3240,"low":3090,"close":3160,"volume":57007,"rsi_14":38.39,"sma_20":704.3,"sma_60":591.67,"sma_120":542.48},{"date":"2026-03-25","open":3190,"high":3255,"low":3160,"close":3225,"volume":80984,"rsi_14":30.57,"sma_20":699.95,"sma_60":593.32,"sma_120":543.69},{"date":"2026-03-26","open":3230,"high":3230,"low":3155,"close":3185,"volume":37514,"rsi_14":33.81,"sma_20":693.1,"sma_60":594.73,"sma_120":544.84},{"date":"2026-03-27","open":3185,"high":3320,"low":3090,"close":3300,"volume":79903,"rsi_14":45.05,"sma_20":687.1,"sma_60":596.6,"sma_120":546.27},{"date":"2026-03-30","open":3200,"high":3200,"low":3105,"close":3135,"volume":55337,"rsi_14":33.22,"sma_20":674.1,"sma_60":597.97,"sma_120":547.41},{"date":"2026-03-31","open":3140,"high":3175,"low":3050,"close":3070,"volume":76409,"rsi_14":34.69,"sma_20":661.8,"sma_60":599.3,"sma_120":548.42},{"date":"2026-04-01","open":3120,"high":3240,"low":3120,"close":3220,"volume":113267,"rsi_14":53.44,"sma_20":657.35,"sma_60":601.2,"sma_120":549.69},{"date":"2026-04-02","open":3240,"high":3240,"low":3035,"close":3100,"volume":150320,"rsi_14":49.62,"sma_20":648.6,"sma_60":602.87,"sma_120":550.76},{"date":"2026-04-03","open":3240,"high":3240,"low":3070,"close":3145,"volume":80018,"rsi_14":52.22,"sma_20":642.55,"sma_60":604.65,"sma_120":551.91},{"date":"2026-04-06","open":3145,"high":3200,"low":3065,"close":3110,"volume":95681,"rsi_14":49.06,"sma_20":639.1,"sma_60":606.13,"sma_120":553.02},{"date":"2026-04-07","open":3110,"high":3140,"low":3030,"close":3115,"volume":47130,"rsi_14":45.6,"sma_20":633.75,"sma_60":607.67,"sma_120":554.19},{"date":"2026-04-08","open":3145,"high":3220,"low":3140,"close":3200,"volume":53384,"rsi_14":53.04,"sma_20":630.55,"sma_60":609.62,"sma_120":555.5},{"date":"2026-04-09","open":3200,"high":3205,"low":3105,"close":3145,"volume":24009,"rsi_14":47.08,"sma_20":630.65,"sma_60":611.38,"sma_120":556.72},{"date":"2026-04-10","open":3150,"high":3435,"low":3105,"close":3260,"volume":222447,"rsi_14":58.62,"sma_20":632.15,"sma_60":613.68,"sma_120":558.11},{"date":"2026-04-13","open":3225,"high":3260,"low":3180,"close":3260,"volume":43549,"rsi_14":54.72,"sma_20":633.9,"sma_60":616.13,"sma_120":559.5},{"date":"2026-04-14","open":3345,"high":3425,"low":3080,"close":3250,"volume":279404,"rsi_14":51.24,"sma_20":635.05,"sma_60":618.55,"sma_120":560.93},{"date":"2026-04-15","open":3250,"high":3460,"low":3220,"close":3245,"volume":170813,"rsi_14":53.09,"sma_20":635.25,"sma_60":621.08,"sma_120":562.31},{"date":"2026-04-16","open":3290,"high":3620,"low":3245,"close":3440,"volume":418879,"rsi_14":56.67,"sma_20":638.4,"sma_60":624.38,"sma_120":563.97},{"date":"2026-04-17","open":3430,"high":3500,"low":3345,"close":3400,"volume":109082,"rsi_14":64.32,"sma_20":640.25,"sma_60":627.7,"sma_120":565.58},{"date":"2026-04-20","open":3400,"high":3400,"low":3280,"close":3290,"volume":92899,"rsi_14":61.34,"sma_20":642.55,"sma_60":630.42,"sma_120":567.02},{"date":"2026-04-21","open":3300,"high":3370,"low":3285,"close":3295,"volume":103935,"rsi_14":54.55,"sma_20":643.9,"sma_60":633.15,"sma_120":568.41},{"date":"2026-04-22","open":3290,"high":3290,"low":3175,"close":3190,"volume":86519,"rsi_14":55.56,"sma_20":643.55,"sma_60":635.73,"sma_120":569.56},{"date":"2026-04-23","open":3190,"high":3255,"low":3125,"close":3210,"volume":100573,"rsi_14":54.14,"sma_20":643.8,"sma_60":638.3,"sma_120":570.76},{"date":"2026-04-24","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":56.67,"sma_20":642.9,"sma_60":641.02,"sma_120":572.04},{"date":"2026-04-27","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":56.38,"sma_20":643.65,"sma_60":643.58,"sma_120":573.35},{"date":"2026-04-28","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":50.76,"sma_20":3225.25,"sma_60":2703.23,"sma_120":1597.98},{"date":"2026-04-29","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":55.37,"sma_20":644.95,"sma_60":650.82,"sma_120":571.11},{"date":"2026-04-30","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":46.32,"sma_20":654.85,"sma_60":639.22,"sma_120":643.78},{"date":"2026-05-04","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":44.9,"sma_20":646.7,"sma_60":654.03,"sma_120":575.12},{"date":"2026-05-06","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":45.83,"sma_20":647.7,"sma_60":655.73,"sma_120":576.61},{"date":"2026-05-07","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":46.32,"sma_20":648.65,"sma_60":656.58,"sma_120":578.12},{"date":"2026-05-08","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":8.93,"sma_20":648.75,"sma_60":657.43,"sma_120":579.56},{"date":"2026-05-11","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":10.42,"sma_20":649.4,"sma_60":658.38,"sma_120":580.96},{"date":"2026-05-12","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":19.23,"sma_20":648.9,"sma_60":659.6,"sma_120":582.33},{"date":"2026-05-13","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":16.0,"sma_20":648.4,"sma_60":660.53,"sma_120":583.65},{"date":"2026-05-14","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":100.0,"sma_20":648.0,"sma_60":661.52,"sma_120":584.98},{"date":"2026-05-15","open":3210,"high":3210,"low":3210,"close":3210,"volume":0,"rsi_14":100.0,"sma_20":3238.25,"sma_60":3187.77,"sma_120":1849.1},{"date":"2026-05-18","open":3160,"high":3175,"low":2815,"close":2850,"volume":236586,"rsi_14":87.7,"sma_20":884.15,"sma_60":742.77,"sma_120":627.63},{"date":"2026-05-19","open":2820,"high":2820,"low":2620,"close":2650,"volume":205622,"rsi_14":82.1,"sma_20":982.65,"sma_60":776.32,"sma_120":645.8},{"date":"2026-05-20","open":2645,"high":2750,"low":2585,"close":2620,"volume":74422,"rsi_14":81.32,"sma_20":1080.75,"sma_60":809.48,"sma_120":663.71},{"date":"2026-05-21","open":2645,"high":2790,"low":2645,"close":2730,"volume":71016,"rsi_14":81.95,"sma_20":1184.3,"sma_60":844.17,"sma_120":682.58},{"date":"2026-05-22","open":2730,"high":2815,"low":2720,"close":2780,"volume":60939,"rsi_14":82.22,"sma_20":1291.4,"sma_60":878.3,"sma_120":701.88},{"date":"2026-05-26","open":2775,"high":2815,"low":2645,"close":2650,"volume":71777,"rsi_14":18.18,"sma_20":3061.0,"sma_60":3248.5,"sma_120":1961.35},{"date":"2026-05-27","open":2650,"high":2695,"low":2505,"close":2510,"volume":75687,"rsi_14":15.69,"sma_20":3026.0,"sma_60":3225.33,"sma_120":1978.3},{"date":"2026-05-28","open":2510,"high":2625,"low":2465,"close":2625,"volume":77521,"rsi_14":24.23,"sma_20":2996.75,"sma_60":3195.17,"sma_120":1996.17},{"date":"2026-05-29","open":2630,"high":2655,"low":2460,"close":2465,"volume":45819,"rsi_14":21.24,"sma_20":2959.5,"sma_60":3164.58,"sma_120":2012.69},{"date":"2026-06-01","open":2465,"high":2475,"low":2310,"close":2400,"volume":235857,"rsi_14":20.22,"sma_20":2919.0,"sma_60":3143.5,"sma_120":2028.69},{"date":"2026-06-02","open":2400,"high":2490,"low":2275,"close":2420,"volume":76426,"rsi_14":21.38,"sma_20":2879.5,"sma_60":3117.58,"sma_120":2044.83},{"date":"2026-06-04","open":2420,"high":2535,"low":2415,"close":2485,"volume":59532,"rsi_14":24.91,"sma_20":2843.25,"sma_60":3096.5,"sma_120":2061.46},{"date":"2026-06-05","open":2485,"high":2485,"low":2360,"close":2420,"volume":82309,"rsi_14":23.84,"sma_20":2803.75,"sma_60":3079.25,"sma_120":2077.55},{"date":"2026-06-08","open":2375,"high":2395,"low":2220,"close":2245,"volume":49006,"rsi_14":21.36,"sma_20":2755.5,"sma_60":3055.83,"sma_120":2092.13},{"date":"2026-06-09","open":2245,"high":2525,"low":2245,"close":2415,"volume":123315,"rsi_14":35.45,"sma_20":2715.75,"sma_60":3037.42,"sma_120":2108.17},{"date":"2026-06-10","open":2415,"high":2440,"low":2290,"close":2315,"volume":73154,"rsi_14":37.99,"sma_20":2671.0,"sma_60":3023.75,"sma_120":2123.36},{"date":"2026-06-11","open":2300,"high":2455,"low":2290,"close":2375,"volume":70225,"rsi_14":41.4,"sma_20":2629.25,"sma_60":3011.5,"sma_120":2139.1},{"date":"2026-06-12","open":2375,"high":2500,"low":2375,"close":2465,"volume":109333,"rsi_14":40.57,"sma_20":2592.0,"sma_60":3001.17,"sma_120":2155.53},{"date":"2026-06-15","open":2485,"high":2550,"low":2465,"close":2480,"volume":38048,"rsi_14":39.05,"sma_20":2555.5,"sma_60":2990.25,"sma_120":2172.07},{"date":"2026-06-16","open":2460,"high":2475,"low":2405,"close":2420,"volume":33098,"rsi_14":41.15,"sma_20":2516.0,"sma_60":2976.83,"sma_120":2188.15},{"date":"2026-06-17","open":2425,"high":2475,"low":2420,"close":2445,"volume":16868,"rsi_14":51.8,"sma_20":2424.75,"sma_60":2888.42,"sma_120":2300.74},{"date":"2026-06-18","open":2480,"high":2480,"low":2375,"close":2420,"volume":62485,"rsi_14":40.64,"sma_20":2484.25,"sma_60":2952.25,"sma_120":2220.45},{"date":"2026-06-19","open":2420,"high":2420,"low":2250,"close":2350,"volume":71956,"rsi_14":44.28,"sma_20":2470.75,"sma_60":2940.42,"sma_120":2235.91},{"date":"2026-06-22","open":2350,"high":2360,"low":2250,"close":2280,"volume":49556,"rsi_14":44.06,"sma_20":2448.25,"sma_60":2925.75,"sma_120":2250.79},{"date":"2026-06-23","open":2250,"high":2275,"low":2150,"close":2155,"volume":59870,"rsi_14":38.12,"sma_20":2417.0,"sma_60":2907.92,"sma_120":2264.64},{"date":"2026-06-24","open":2165,"high":2350,"low":2155,"close":2340,"volume":104768,"rsi_14":44.13,"sma_20":2401.5,"sma_60":2893.83,"sma_120":2280.04},{"date":"2026-06-25","open":2340,"high":2340,"low":2165,"close":2195,"volume":74665,"rsi_14":41.44,"sma_20":2385.75,"sma_60":2875.42,"sma_120":2294.24},{"date":"2026-06-26","open":2180,"high":2195,"low":2105,"close":2155,"volume":91112,"rsi_14":46.19,"sma_20":2362.25,"sma_60":2859.08,"sma_120":2308.09},{"date":"2026-06-29","open":2150,"high":2370,"low":2150,"close":2360,"volume":67478,"rsi_14":47.74,"sma_20":2357.0,"sma_60":2847.25,"sma_120":2323.65},{"date":"2026-06-30","open":2360,"high":2390,"low":2285,"close":2300,"volume":27660,"rsi_14":49.36,"sma_20":2352.0,"sma_60":2831.92,"sma_120":2338.72},{"date":"2026-07-01","open":2290,"high":2550,"low":2265,"close":2360,"volume":112360,"rsi_14":49.36,"sma_20":2349.0,"sma_60":2819.58,"sma_120":2354.33},{"date":"2026-07-02","open":2360,"high":2410,"low":2295,"close":2335,"volume":27574,"rsi_14":44.14,"sma_20":2341.5,"sma_60":2806.08,"sma_120":2369.73},{"date":"2026-07-03","open":2375,"high":2390,"low":2290,"close":2320,"volume":20560,"rsi_14":42.79,"sma_20":2336.5,"sma_60":2792.92,"sma_120":2384.98},{"date":"2026-07-06","open":2325,"high":2370,"low":2290,"close":2300,"volume":13030,"rsi_14":44.39,"sma_20":2339.25,"sma_60":2779.33,"sma_120":2400.06},{"date":"2026-07-07","open":2350,"high":2360,"low":2245,"close":2285,"volume":30100,"rsi_14":42.45,"sma_20":2332.75,"sma_60":2764.08,"sma_120":2415.06},{"date":"2026-07-08","open":2285,"high":2310,"low":2200,"close":2220,"volume":38682,"rsi_14":40.91,"sma_20":2328.0,"sma_60":2748.67,"sma_120":2429.5},{"date":"2026-07-09","open":2260,"high":2275,"low":2180,"close":2180,"volume":15094,"rsi_14":42.06,"sma_20":2318.25,"sma_60":2730.67,"sma_120":2443.62},{"date":"2026-07-10","open":2240,"high":2300,"low":2215,"close":2275,"volume":31401,"rsi_14":49.77,"sma_20":2308.75,"sma_60":2714.25,"sma_120":2458.46},{"date":"2026-07-13","open":2285,"high":2330,"low":2165,"close":2190,"volume":41071,"rsi_14":51.66,"sma_20":2294.25,"sma_60":2696.58,"sma_120":2472.3},{"date":"2026-07-14","open":2220,"high":2225,"low":2150,"close":2190,"volume":22383,"rsi_14":41.38,"sma_20":2282.75,"sma_60":2679.0,"sma_120":2485.77},{"date":"2026-07-15","open":2200,"high":2265,"low":2195,"close":2230,"volume":12153,"rsi_14":52.29,"sma_20":2272.0,"sma_60":2658.83,"sma_120":2499.87},{"date":"2026-07-16","open":2235,"high":2245,"low":2190,"close":2220,"volume":17971,"rsi_14":54.42,"sma_20":2262.0,"sma_60":2639.17,"sma_120":2513.89},{"date":"2026-07-20","open":2200,"high":2215,"low":2160,"close":2165,"volume":8218,"rsi_14":33.33,"sma_20":2252.75,"sma_60":2620.42,"sma_120":2527.59},{"date":"2026-07-21","open":2165,"high":2205,"low":2095,"close":2110,"volume":49622,"rsi_14":33.62,"sma_20":2244.25,"sma_60":2600.67,"sma_120":2540.69},{"date":"2026-07-22","open":2150,"high":2175,"low":2085,"close":2100,"volume":40337,"rsi_14":25.47,"sma_20":2241.5,"sma_60":2582.5,"sma_120":2553.78},{"date":"2026-07-23","open":2100,"high":2160,"low":2100,"close":2140,"volume":25763,"rsi_14":32.11,"sma_20":2231.5,"sma_60":2564.67,"sma_120":2567.14},{"date":"2026-07-24","open":2120,"high":2140,"low":2105,"close":2120,"volume":8782,"rsi_14":31.82,"sma_20":2227.75,"sma_60":2546.5,"sma_120":2580.35},{"date":"2026-07-27","open":2120,"high":2155,"low":2110,"close":2135,"volume":11826,"rsi_14":34.86,"sma_20":2226.75,"sma_60":2528.58,"sma_120":2593.74},{"date":"2026-07-28","open":2140,"high":2140,"low":2045,"close":2075,"volume":15941,"rsi_14":32.2,"sma_20":2212.5,"sma_60":2509.67,"sma_120":2606.45},{"date":"2026-07-29","open":2125,"high":2125,"low":1914,"close":1988,"volume":95447,"rsi_14":31.05,"sma_20":2196.9,"sma_60":2489.3,"sma_120":2618.51},{"date":"2026-07-30","open":1972,"high":2140,"low":1890,"close":2045,"volume":141394,"rsi_14":39.27,"sma_20":2181.15,"sma_60":2469.88,"sma_120":2631.05},{"date":"2026-07-31","open":2085,"high":2105,"low":2060,"close":2095,"volume":21484,"rsi_14":34.59,"sma_20":2169.15,"sma_60":2451.3,"sma_120":2644.17},{"date":"2026-08-03","open":2075,"high":2115,"low":2010,"close":2075,"volume":21504,"rsi_14":38.92,"sma_20":2156.9,"sma_60":2432.38,"sma_120":2656.96},{"date":"2026-08-04","open":2060,"high":2095,"low":2050,"close":2090,"volume":16655,"rsi_14":40.64,"sma_20":2146.4,"sma_60":2413.72,"sma_120":2669.45},{"date":"2026-08-05","open":2090,"high":2155,"low":2090,"close":2135,"volume":26876,"rsi_14":41.19,"sma_20":2138.9,"sma_60":2395.8,"sma_120":2682.32},{"date":"2026-08-06","open":2135,"high":2155,"low":2100,"close":2150,"volume":8080,"rsi_14":43.57,"sma_20":2135.4,"sma_60":2378.13,"sma_120":2695.36},{"date":"2026-08-07","open":2150,"high":2170,"low":2065,"close":2130,"volume":58522,"rsi_14":46.56,"sma_20":2132.9,"sma_60":2360.13,"sma_120":2708.37},{"date":"2026-08-10","open":2130,"high":2160,"low":2105,"close":2155,"volume":9696,"rsi_14":54.7,"sma_20":2126.9,"sma_60":2342.55,"sma_120":2721.44},{"date":"2026-08-11","open":2165,"high":2215,"low":2100,"close":2200,"volume":57612,"rsi_14":59.73,"sma_20":2127.4,"sma_60":2325.72,"sma_120":2734.92},{"date":"2026-08-12","open":2205,"high":2285,"low":2200,"close":2280,"volume":11613,"rsi_14":62.64,"sma_20":2131.9,"sma_60":2310.22,"sma_120":2748.99},{"date":"2026-08-13","open":2270,"high":2315,"low":2205,"close":2270,"volume":36853,"rsi_14":63.79,"sma_20":2133.9,"sma_60":2300.55,"sma_120":2762.96},{"date":"2026-08-14","open":2270,"high":2295,"low":2225,"close":2295,"volume":15787,"rsi_14":64.44,"sma_20":2137.65,"sma_60":2294.63,"sma_120":2776.78},{"date":"2026-08-18","open":2275,"high":2330,"low":2210,"close":2225,"volume":15162,"rsi_14":63.3,"sma_20":2140.65,"sma_60":2288.05,"sma_120":2790.07},{"date":"2026-08-19","open":2225,"high":2240,"low":2155,"close":2165,"volume":13522,"rsi_14":66.48,"sma_20":2143.4,"sma_60":2278.63,"sma_120":2781.07},{"date":"2026-08-20","open":2190,"high":2195,"low":2150,"close":2190,"volume":9677,"rsi_14":64.36,"sma_20":2147.9,"sma_60":2268.8,"sma_120":2768.82},{"date":"2026-08-21","open":2210,"high":2210,"low":2080,"close":2155,"volume":26112,"rsi_14":56.12,"sma_20":2148.65,"sma_60":2260.55,"sma_120":2754.53},{"date":"2026-08-24","open":2155,"high":2155,"low":2090,"close":2145,"volume":13464,"rsi_14":57.29,"sma_20":2149.9,"sma_60":2254.47,"sma_120":2739.9},{"date":"2026-08-25","open":2150,"high":2170,"low":2085,"close":2165,"volume":7398,"rsi_14":57.73,"sma_20":2151.4,"sma_60":2246.8,"sma_120":2720.98},{"date":"2026-08-26","open":2185,"high":2185,"low":2145,"close":2170,"volume":1651,"rsi_14":53.93,"sma_20":2156.15,"sma_60":2241.88,"sma_120":2703.23},{"date":"2026-08-27","open":2185,"high":2245,"low":2120,"close":2185,"volume":14323,"rsi_14":53.93,"sma_20":2166.0,"sma_60":2238.3,"sma_120":2690.9},{"date":"2026-08-28","open":2185,"high":2230,"low":2100,"close":2150,"volume":14014,"rsi_14":52.17,"sma_20":2171.25,"sma_60":2233.8,"sma_120":2675.69},{"date":"2026-08-31","open":2120,"high":2175,"low":2120,"close":2155,"volume":16498,"rsi_14":50.0,"sma_20":2174.25,"sma_60":2228.3,"sma_120":2662.4},{"date":"2026-09-01","open":2170,"high":2170,"low":2135,"close":2160,"volume":7357,"rsi_14":45.0,"sma_20":2178.5,"sma_60":2223.97,"sma_120":2651.61},{"date":"2026-09-02","open":2180,"high":2200,"low":2135,"close":2200,"volume":24754,"rsi_14":38.89,"sma_20":2184.0,"sma_60":2223.22,"sma_120":2639.53},{"date":"2026-09-03","open":2215,"high":2225,"low":2180,"close":2215,"volume":7708,"rsi_14":42.47,"sma_20":2188.0,"sma_60":2219.88,"sma_120":2628.65},{"date":"2026-09-04","open":2215,"high":2280,"low":2215,"close":2260,"volume":8374,"rsi_14":45.45,"sma_20":2193.5,"sma_60":2218.97,"sma_120":2621.36},{"date":"2026-09-07","open":2260,"high":2295,"low":2200,"close":2250,"volume":26133,"rsi_14":53.85,"sma_20":2199.5,"sma_60":2216.88,"sma_120":2614.19},{"date":"2026-09-08","open":2260,"high":2260,"low":2175,"close":2180,"volume":23446,"rsi_14":52.24,"sma_20":2200.75,"sma_60":2212.13,"sma_120":2606.65},{"date":"2026-09-09","open":2195,"high":2210,"low":2145,"close":2155,"volume":12156,"rsi_14":44.78,"sma_20":2198.5,"sma_60":2206.72,"sma_120":2598.48},{"date":"2026-09-10","open":2155,"high":2175,"low":2135,"close":2160,"volume":10828,"rsi_14":50.82,"sma_20":2192.5,"sma_60":2202.38,"sma_120":2589.61},{"date":"2026-09-11","open":2145,"high":2180,"low":2135,"close":2140,"volume":5871,"rsi_14":49.21,"sma_20":2186.0,"sma_60":2197.3,"sma_120":2581.4},{"date":"2026-09-14","open":2140,"high":2195,"low":2115,"close":2180,"volume":8215,"rsi_14":52.24,"sma_20":2180.25,"sma_60":2193.3,"sma_120":2572.78},{"date":"2026-09-15","open":2180,"high":2180,"low":2115,"close":2175,"volume":10002,"rsi_14":50.75,"sma_20":2177.75,"sma_60":2190.38,"sma_120":2565.4},{"date":"2026-09-16","open":2170,"high":2185,"low":2115,"close":2160,"volume":12653,"rsi_14":46.27,"sma_20":2177.5,"sma_60":2188.38,"sma_120":2557.07},{"date":"2026-09-17","open":2140,"high":2190,"low":2125,"close":2160,"volume":29470,"rsi_14":51.67,"sma_20":2176.0,"sma_60":2188.47,"sma_120":2548.19},{"date":"2026-09-18","open":2145,"high":2200,"low":2145,"close":2195,"volume":13342,"rsi_14":56.06,"sma_20":2178.0,"sma_60":2186.05,"sma_120":2539.94},{"date":"2026-09-21","open":2175,"high":2225,"low":2165,"close":2225,"volume":9586,"rsi_14":59.15,"sma_20":2182.0,"sma_60":2186.55,"sma_120":2530.98},{"date":"2026-09-22","open":2240,"high":2250,"low":2145,"close":2210,"volume":13288,"rsi_14":52.31,"sma_20":2184.5,"sma_60":2187.55,"sma_120":2523.32},{"date":"2026-09-23","open":2210,"high":2260,"low":2145,"close":2195,"volume":26642,"rsi_14":46.97,"sma_20":2185.75,"sma_60":2184.8,"sma_120":2516.03},{"date":"2026-09-28","open":2220,"high":2265,"low":2155,"close":2185,"volume":7768,"rsi_14":37.29,"sma_20":2185.75,"sma_60":2182.88,"sma_120":2507.4},{"date":"2026-09-29","open":2180,"high":2190,"low":2120,"close":2160,"volume":10272,"rsi_14":35.48,"sma_20":2186.25,"sma_60":2179.55,"sma_120":2499.57},{"date":"2026-09-30","open":2160,"high":2190,"low":2140,"close":2180,"volume":14203,"rsi_14":50.0,"sma_20":2187.5,"sma_60":2176.97,"sma_120":2491.53},{"date":"2026-10-01","open":2190,"high":2200,"low":2140,"close":2190,"volume":6983,"rsi_14":57.14,"sma_20":2189.0,"sma_60":2174.8,"sma_120":2483.86},{"date":"2026-10-02","open":2185,"high":2225,"low":2150,"close":2195,"volume":7531,"rsi_14":57.14,"sma_20":2188.75,"sma_60":2173.05,"sma_120":2476.19},{"date":"2026-10-06","open":2190,"high":2210,"low":2160,"close":2180,"volume":9407,"rsi_14":58.33,"sma_20":2186.75,"sma_60":2171.22,"sma_120":2467.65},{"date":"2026-10-07","open":2165,"high":2205,"low":2155,"close":2200,"volume":10850,"rsi_14":54.55,"sma_20":2183.75,"sma_60":2170.88,"sma_120":2459.78},{"date":"2026-10-08","open":2210,"high":2285,"low":2175,"close":2240,"volume":23466,"rsi_14":62.75,"sma_20":2183.25,"sma_60":2171.88,"sma_120":2451.28},{"date":"2026-10-12","open":2220,"high":2245,"low":2160,"close":2245,"volume":11995,"rsi_14":67.35,"sma_20":2186.5,"sma_60":2171.38,"sma_120":2442.82},{"date":"2026-10-13","open":2240,"high":2255,"low":2125,"close":2150,"volume":25445,"rsi_14":48.53,"sma_20":2186.25,"sma_60":2170.72,"sma_120":2433.65},{"date":"2026-10-14","open":2150,"high":2215,"low":2130,"close":2140,"volume":27136,"rsi_14":41.27,"sma_20":2185.25,"sma_60":2169.88,"sma_120":2424.44},{"date":"2026-10-15","open":2130,"high":2150,"low":2055,"close":2120,"volume":42934,"rsi_14":32.79,"sma_20":2184.25,"sma_60":2168.05,"sma_120":2413.44},{"date":"2026-10-16","open":2130,"high":2130,"low":2080,"close":2110,"volume":32096,"rsi_14":33.33,"sma_20":2180.75,"sma_60":2166.22,"sma_120":2402.69},{"date":"2026-10-19","open":2090,"high":2345,"low":2080,"close":2215,"volume":98155,"rsi_14":52.56,"sma_20":2182.75,"sma_60":2167.05,"sma_120":2393.73},{"date":"2026-10-20","open":2110,"high":2175,"low":2065,"close":2100,"volume":42688,"rsi_14":41.41,"sma_20":2179.75,"sma_60":2166.88,"sma_120":2383.78},{"date":"2026-10-21","open":2100,"high":2110,"low":2055,"close":2095,"volume":14238,"rsi_14":43.16,"sma_20":2176.5,"sma_60":2166.8,"sma_120":2374.65},{"date":"2026-10-22","open":2090,"high":2090,"low":1964,"close":2005,"volume":56814,"rsi_14":33.94,"sma_20":2167.0,"sma_60":2164.55,"sma_120":2364.61},{"date":"2026-10-23","open":1977,"high":1995,"low":1845,"close":1982,"volume":67080,"rsi_14":31.36,"sma_20":2154.85,"sma_60":2162.25,"sma_120":2354.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.59,"pbr":0.1,"ttm_eps":null,"close":623.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.05,"pbr":0.1,"ttm_eps":null,"close":586.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.42,"pbr":0.08,"ttm_eps":null,"close":487.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.72,"pbr":0.08,"ttm_eps":null,"close":481.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.39,"pbr":0.08,"ttm_eps":null,"close":487.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.39,"pbr":0.07,"ttm_eps":null,"close":479.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.35,"pbr":0.07,"ttm_eps":null,"close":492.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.62,"pbr":0.39,"ttm_eps":null,"close":3070.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.13,"pbr":0.28,"ttm_eps":null,"close":2300.0}],"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":"케이비아이동국실업","phase":"above-fold","symbol_resolved":true}