{"status":"ok","report":{"price_analysis":{"current":4820.0,"change_1d":-4.4,"change_7d":-8.4,"change_30d":-3.3,"high_30d":5800.0,"low_30d":4800.0,"position_in_range":2.0,"support":4900.0,"resistance":5700.0},"summary":"남성(004270)은 Technology 섹터 KR 시장 종목입니다, 시가총액 220.08억. 현재가 4,820원, 전일 대비 -4.4%, 30일 -3.3%. PER 3.6배 / ROE 2.9%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 557.00, 기관 순매수 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.6배입니다. ROE 2.9%입니다. 시가총액 220.08억. 매출 790.35억, 영업이익 26.42억.","grade":"C","comment":"PER 3.59배, ROE 2.86%","per":3.59,"pbr":0.2,"roe":2.86,"eps":1341.12,"revenue":79035135812.0,"operating_income":2641580778.0,"net_income":5203248057.0,"market_cap":22007985040,"profit_margin":6.58,"roa":1.11,"operating_margin":3.34,"gross_margin":44.58,"debt_ratio":1.5660640818130727,"total_assets":276675928235.0,"total_equity":107821129720.0,"total_debt":168854798515.0,"dividend_yield":3.32,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-74.26)가 시그널선(1.53)을 하회합니다(데드크로스). SMA20 5430, SMA60 5367 — 혼조세입니다. 볼린저밴드 4985~5874 (현재 위치 -18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.627737226277375,"macd":-74.25582887385099,"macd_signal":1.5311448709792685,"sma_20":5429.5,"sma_60":5367.166666666667,"bb_upper":5874.493258375899,"bb_lower":4984.506741624101,"atr_14":253.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 557.00, 기관 순매수 7.00. 30일 누적: 외국인 3005.00, 기관 -33.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":557.0,"institutional_flow":7.0,"data":[{"date":"2026-10-23","foreign_net":53.0,"institution_net":0.0,"retail_net":-53.0},{"date":"2026-10-22","foreign_net":394.0,"institution_net":0.0,"retail_net":-394.0},{"date":"2026-10-21","foreign_net":-12.0,"institution_net":-1.0,"retail_net":13.0},{"date":"2026-10-20","foreign_net":77.0,"institution_net":5.0,"retail_net":-82.0},{"date":"2026-10-19","foreign_net":45.0,"institution_net":3.0,"retail_net":-48.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":129.0,"institution_net":2.0,"retail_net":-131.0},{"date":"2026-10-14","foreign_net":-205.0,"institution_net":-1.0,"retail_net":206.0},{"date":"2026-10-13","foreign_net":-125.0,"institution_net":2.0,"retail_net":123.0},{"date":"2026-10-12","foreign_net":355.0,"institution_net":-7.0,"retail_net":-348.0},{"date":"2026-10-08","foreign_net":320.0,"institution_net":-13.0,"retail_net":-307.0},{"date":"2026-10-07","foreign_net":-2027.0,"institution_net":-5.0,"retail_net":2032.0},{"date":"2026-10-06","foreign_net":-372.0,"institution_net":0.0,"retail_net":372.0},{"date":"2026-10-02","foreign_net":309.0,"institution_net":-3.0,"retail_net":-306.0},{"date":"2026-10-01","foreign_net":-519.0,"institution_net":0.0,"retail_net":519.0},{"date":"2026-09-30","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-29","foreign_net":-1128.0,"institution_net":-2.0,"retail_net":1130.0},{"date":"2026-09-28","foreign_net":1281.0,"institution_net":0.0,"retail_net":-1281.0},{"date":"2026-09-23","foreign_net":3088.0,"institution_net":0.0,"retail_net":-3088.0},{"date":"2026-09-22","foreign_net":-65.0,"institution_net":-8.0,"retail_net":73.0},{"date":"2026-09-21","foreign_net":1073.0,"institution_net":-1.0,"retail_net":-1072.0},{"date":"2026-09-18","foreign_net":-874.0,"institution_net":0.0,"retail_net":874.0},{"date":"2026-09-17","foreign_net":-2472.0,"institution_net":0.0,"retail_net":2472.0},{"date":"2026-09-16","foreign_net":618.0,"institution_net":0.0,"retail_net":-618.0},{"date":"2026-09-15","foreign_net":4311.0,"institution_net":0.0,"retail_net":-4311.0},{"date":"2026-09-14","foreign_net":-1259.0,"institution_net":0.0,"retail_net":1259.0},{"date":"2026-09-11","foreign_net":692.0,"institution_net":0.0,"retail_net":-692.0},{"date":"2026-09-10","foreign_net":2113.0,"institution_net":0.0,"retail_net":-2113.0},{"date":"2026-09-09","foreign_net":-3229.0,"institution_net":-5.0,"retail_net":3234.0},{"date":"2026-09-08","foreign_net":443.0,"institution_net":1.0,"retail_net":-444.0}],"periods":{"d1":{"foreign_net":53.0,"institution_net":0,"retail_net":-53.0},"d3":{"foreign_net":435.0,"institution_net":-1.0,"retail_net":-434.0},"d7":{"foreign_net":685.0,"institution_net":9.0,"retail_net":-694.0},"d14":{"foreign_net":-1060.0,"institution_net":-18.0,"retail_net":1078.0},"d30":{"foreign_net":3005.0,"institution_net":-33.0,"retail_net":-2972.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.59x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +16.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.9,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":304.7,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"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":"F","percentile":20,"summary":"유동비율 0.7x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.49,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.59x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.9%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.57,"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":44.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.59,"current_pbr":0.2,"per_5y_high":35.35,"per_5y_low":0.8,"per_5y_avg":7.17,"per_percentile":66.7,"pbr_5y_high":0.3,"pbr_5y_low":0.04,"pbr_5y_avg":0.11,"pbr_percentile":77.8,"per_5y_median":1.09,"pbr_5y_median":0.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.09},{"quarter":"2024-Q3","per":null,"pbr":0.07},{"quarter":"2024-Q4","per":0.92,"pbr":0.06},{"quarter":"2025-Q1","per":0.9,"pbr":0.05},{"quarter":"2025-Q2","per":1.27,"pbr":0.05},{"quarter":"2025-Q3","per":0.8,"pbr":0.05},{"quarter":"2025-Q4","per":null,"pbr":0.04},{"quarter":"2026-Q1","per":35.35,"pbr":0.3},{"quarter":"2026-Q2","per":3.75,"pbr":0.26},{"quarter":"현재","per":3.59,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1731.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1124.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1083.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":989.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":844.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5776.9229,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5023.0771,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"CONSUMER ELECTRONICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":0.92,"eps":1219.77,"close":1124.0,"source":"reported"},{"date":"2025-01","per":0.88,"eps":1219.77,"close":1079.0,"source":"reported"},{"date":"2025-02","per":1.02,"eps":1219.77,"close":1248.0,"source":"reported"},{"date":"2025-03","per":0.9,"eps":1154.37,"close":1035.0,"source":"reported"},{"date":"2025-04","per":0.96,"eps":1154.37,"close":1112.0,"source":"reported"},{"date":"2025-05","per":0.92,"eps":1154.37,"close":1060.0,"source":"reported"},{"date":"2025-06","per":1.27,"eps":851.57,"close":1083.0,"source":"reported"},{"date":"2025-07","per":1.25,"eps":851.57,"close":1062.0,"source":"reported"},{"date":"2025-08","per":1.21,"eps":851.57,"close":1032.0,"source":"reported"},{"date":"2025-09","per":0.8,"eps":1236.1,"close":989.0,"source":"reported"},{"date":"2025-10","per":0.72,"eps":1236.1,"close":896.0,"source":"reported"},{"date":"2025-11","per":0.68,"eps":1236.1,"close":844.0,"source":"reported"},{"date":"2026-03","per":35.35,"eps":163.44,"close":5776.92,"source":"reported"},{"date":"2026-04","per":35.44,"eps":163.44,"close":5792.31,"source":"reported"},{"date":"2026-05","per":32.95,"eps":163.44,"close":5384.62,"source":"reported"},{"date":"2026-06","per":3.75,"eps":1341.12,"close":5023.08,"source":"reported"},{"date":"2026-07","per":4.67,"eps":1341.12,"close":6260.0,"source":"reported"},{"date":"2026-08","per":3.68,"eps":1341.12,"close":4935.0,"source":"reported"},{"date":"2026-09","per":4.1,"eps":1341.12,"close":5500.0,"source":"reported"},{"date":"2026-10","per":3.66,"eps":1341.12,"close":4915.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.76,"std":11.77,"upper_1sd":18.52,"lower_1sd":0.0,"current":3.66,"count":20},"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":3.32,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.32,"summary":"배당수익률 3.32%","metrics":[{"name":"배당수익률","value":3.32,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:58.596909+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028606584488679015,"dividend_yield":null,"eps":756.0,"revenue":21616583458.0,"operating_income":3289848534.0,"net_income":3084394257.0,"market_cap":null,"profit_margin":0.14268648248659796,"operating_margin":0.15219095748373096,"roa":0.011148039790365176,"gross_margin":0.44583118644650344,"total_equity":107821129720.0,"total_assets":276675928235.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.22,"roe":0.041074432218883544,"dividend_yield":3.32,"eps":1208.55,"revenue":18490376605.0,"operating_income":1147519939.0,"net_income":4376422602.0,"market_cap":27300000000.0,"profit_margin":0.23668650430930474,"operating_margin":0.062060387601283254,"roa":0.015755782008078645,"gross_margin":0.3519589650889104,"total_equity":106548584255.0,"total_assets":277766130539.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005800661311172021,"dividend_yield":null,"eps":-168.99,"revenue":21153059934.0,"operating_income":-560548940.0,"net_income":-611953760.0,"market_cap":null,"profit_margin":-0.028929798426769775,"operating_margin":-0.026499662070120243,"roa":-0.00219791394874801,"gross_margin":0.24905597315176595,"total_equity":105497240258.0,"total_assets":278424803823.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0153801201642887,"dividend_yield":null,"eps":-454.44,"revenue":17775115815.0,"operating_income":-1235238755.0,"net_income":-1645615042.0,"market_cap":null,"profit_margin":-0.09257970857277364,"operating_margin":-0.06949258546926661,"roa":-0.006015901415150054,"gross_margin":0.2476267303578185,"total_equity":106996240889.0,"total_assets":273544216974.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013859252220984603,"dividend_yield":null,"eps":-421.68,"revenue":18721138984.0,"operating_income":401453892.0,"net_income":-1526982760.0,"market_cap":null,"profit_margin":-0.08156462923036008,"operating_margin":0.021443881824877328,"roa":-0.005450773497422551,"gross_margin":0.3137628095715867,"total_equity":110177860656.0,"total_assets":280140563669.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00042651240002878905,"dividend_yield":null,"eps":12.67,"revenue":19891908423.0,"operating_income":1582330299.0,"net_income":45868204.0,"market_cap":null,"profit_margin":0.002305872469579889,"operating_margin":0.07954642990264484,"roa":0.00016846456326686924,"gross_margin":0.3642048440974768,"total_equity":107542486448.0,"total_assets":272272121273.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07079933303117648,"dividend_yield":null,"eps":2099.55,"revenue":18886190852.0,"operating_income":-2260563097.0,"net_income":7602940900.0,"market_cap":null,"profit_margin":0.40256613732116703,"operating_margin":-0.11969396659785486,"roa":0.027541162188574508,"gross_margin":0.219614262743764,"total_equity":107387182541.0,"total_assets":276057373612.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029261885068853234,"dividend_yield":null,"eps":-838.97,"revenue":18516992898.0,"operating_income":-649419482.0,"net_income":-3038076614.0,"market_cap":null,"profit_margin":-0.16406965378963553,"operating_margin":-0.03507154134460694,"roa":-0.0117464187066494,"gross_margin":0.263884112496893,"total_equity":103823680766.0,"total_assets":258638542510.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0041075975000766105,"dividend_yield":null,"eps":-118.88,"revenue":19713639619.0,"operating_income":556652364.0,"net_income":-430494478.0,"market_cap":null,"profit_margin":-0.021837392096033324,"operating_margin":0.028236914885240095,"roa":-0.00166604742745977,"gross_margin":0.32881969977539943,"total_equity":104804445419.0,"total_assets":258392690931.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0026522598243416354,"dividend_yield":null,"eps":78.07,"revenue":17460993198.0,"operating_income":543824163.0,"net_income":282691392.0,"market_cap":null,"profit_margin":0.0161898804262967,"operating_margin":0.031145087615193058,"roa":0.0010829718978035811,"gross_margin":0.3388200566779695,"total_equity":106585105051.0,"total_assets":261032989474.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.023064473776679306,"dividend_yield":null,"eps":-688.6130671211286,"revenue":20726485653.0,"operating_income":-1407340016.0,"net_income":-2493617799.0,"market_cap":null,"profit_margin":-0.12031069042517914,"operating_margin":-0.06790056160805526,"roa":-0.009660946494327746,"gross_margin":0.19733761354800577,"total_equity":108115096106.0,"total_assets":258113198377.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02261287649271882,"dividend_yield":null,"eps":-682.4276151245529,"revenue":17984312020.0,"operating_income":-1423530478.0,"net_income":-2471218931.0,"market_cap":null,"profit_margin":-0.13740970064641927,"operating_margin":-0.0791540135878937,"roa":-0.009378322680505369,"gross_margin":0.25426328268297027,"total_equity":109283705317.0,"total_assets":263503295332.0}],"current_price":4820.0,"change_pct":-4.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1845.0},{"date":"2016-10-25","close":1845.0},{"date":"2016-10-26","close":1790.0},{"date":"2016-10-27","close":1820.0},{"date":"2016-10-28","close":1820.0},{"date":"2016-10-31","close":1810.0},{"date":"2016-11-01","close":1785.0},{"date":"2016-11-02","close":1710.0},{"date":"2016-11-03","close":1755.0},{"date":"2016-11-04","close":1775.0},{"date":"2016-11-07","close":1790.0},{"date":"2016-11-08","close":1800.0},{"date":"2016-11-09","close":1590.0},{"date":"2016-11-10","close":1705.0},{"date":"2016-11-11","close":1720.0},{"date":"2016-11-14","close":1775.0},{"date":"2016-11-15","close":1825.0},{"date":"2016-11-16","close":1820.0},{"date":"2016-11-17","close":1795.0},{"date":"2016-11-18","close":1780.0},{"date":"2016-11-21","close":1700.0},{"date":"2016-11-22","close":1740.0},{"date":"2016-11-23","close":1740.0},{"date":"2016-11-24","close":1720.0},{"date":"2016-11-25","close":1700.0},{"date":"2016-11-28","close":1700.0},{"date":"2016-11-29","close":1710.0},{"date":"2016-11-30","close":1700.0},{"date":"2016-12-01","close":1680.0},{"date":"2016-12-02","close":1695.0},{"date":"2016-12-05","close":1680.0},{"date":"2016-12-06","close":1680.0},{"date":"2016-12-07","close":1680.0},{"date":"2016-12-08","close":1690.0},{"date":"2016-12-09","close":1675.0},{"date":"2016-12-12","close":1720.0},{"date":"2016-12-13","close":1770.0},{"date":"2016-12-14","close":1770.0},{"date":"2016-12-15","close":1815.0},{"date":"2016-12-16","close":1830.0},{"date":"2016-12-19","close":1795.0},{"date":"2016-12-20","close":1810.0},{"date":"2016-12-21","close":1795.0},{"date":"2016-12-22","close":1800.0},{"date":"2016-12-23","close":1810.0},{"date":"2016-12-26","close":1800.0},{"date":"2016-12-27","close":1800.0},{"date":"2016-12-28","close":1770.0},{"date":"2016-12-29","close":1835.0},{"date":"2017-01-02","close":1845.0},{"date":"2017-01-03","close":1835.0},{"date":"2017-01-04","close":1835.0},{"date":"2017-01-05","close":1865.0},{"date":"2017-01-06","close":1870.0},{"date":"2017-01-09","close":1970.0},{"date":"2017-01-10","close":1975.0},{"date":"2017-01-11","close":2040.0},{"date":"2017-01-12","close":1955.0},{"date":"2017-01-13","close":1995.0},{"date":"2017-01-16","close":1945.0},{"date":"2017-01-17","close":1940.0},{"date":"2017-01-18","close":1955.0},{"date":"2017-01-19","close":2015.0},{"date":"2017-01-20","close":1995.0},{"date":"2017-01-23","close":1970.0},{"date":"2017-01-24","close":1930.0},{"date":"2017-01-25","close":1945.0},{"date":"2017-01-26","close":1950.0},{"date":"2017-01-31","close":1960.0},{"date":"2017-02-01","close":1950.0},{"date":"2017-02-02","close":1895.0},{"date":"2017-02-03","close":1855.0},{"date":"2017-02-06","close":1860.0},{"date":"2017-02-07","close":1850.0},{"date":"2017-02-08","close":1870.0},{"date":"2017-02-09","close":1890.0},{"date":"2017-02-10","close":1890.0},{"date":"2017-02-13","close":1865.0},{"date":"2017-02-14","close":1860.0},{"date":"2017-02-15","close":1865.0},{"date":"2017-02-16","close":1875.0},{"date":"2017-02-17","close":1875.0},{"date":"2017-02-20","close":1980.0},{"date":"2017-02-21","close":2035.0},{"date":"2017-02-22","close":2000.0},{"date":"2017-02-23","close":1930.0},{"date":"2017-02-24","close":1905.0},{"date":"2017-02-27","close":1875.0},{"date":"2017-02-28","close":1920.0},{"date":"2017-03-02","close":1965.0},{"date":"2017-03-03","close":1965.0},{"date":"2017-03-06","close":1970.0},{"date":"2017-03-07","close":1975.0},{"date":"2017-03-08","close":1975.0},{"date":"2017-03-09","close":1960.0},{"date":"2017-03-10","close":1935.0},{"date":"2017-03-13","close":1965.0},{"date":"2017-03-14","close":1980.0},{"date":"2017-03-15","close":1955.0},{"date":"2017-03-16","close":1995.0},{"date":"2017-03-17","close":2000.0},{"date":"2017-03-20","close":2010.0},{"date":"2017-03-21","close":1990.0},{"date":"2017-03-22","close":1945.0},{"date":"2017-03-23","close":1935.0},{"date":"2017-03-24","close":2010.0},{"date":"2017-03-27","close":2050.0},{"date":"2017-03-28","close":2035.0},{"date":"2017-03-29","close":2060.0},{"date":"2017-03-30","close":2060.0},{"date":"2017-03-31","close":2080.0},{"date":"2017-04-03","close":2045.0},{"date":"2017-04-04","close":2010.0},{"date":"2017-04-05","close":2020.0},{"date":"2017-04-06","close":2000.0},{"date":"2017-04-07","close":1980.0},{"date":"2017-04-10","close":1980.0},{"date":"2017-04-11","close":1960.0},{"date":"2017-04-12","close":1960.0},{"date":"2017-04-13","close":1990.0},{"date":"2017-04-14","close":1940.0},{"date":"2017-04-17","close":2075.0},{"date":"2017-04-18","close":2080.0},{"date":"2017-04-19","close":2160.0},{"date":"2017-04-20","close":2145.0},{"date":"2017-04-21","close":2140.0},{"date":"2017-04-24","close":2030.0},{"date":"2017-04-25","close":2035.0},{"date":"2017-04-26","close":2195.0},{"date":"2017-04-27","close":2235.0},{"date":"2017-04-28","close":2205.0},{"date":"2017-05-02","close":2115.0},{"date":"2017-05-04","close":2095.0},{"date":"2017-05-08","close":2030.0},{"date":"2017-05-10","close":2035.0},{"date":"2017-05-11","close":2065.0},{"date":"2017-05-12","close":2065.0},{"date":"2017-05-15","close":2060.0},{"date":"2017-05-16","close":2040.0},{"date":"2017-05-17","close":2040.0},{"date":"2017-05-18","close":2000.0},{"date":"2017-05-19","close":1965.0},{"date":"2017-05-22","close":2010.0},{"date":"2017-05-23","close":1980.0},{"date":"2017-05-24","close":1960.0},{"date":"2017-05-25","close":2000.0},{"date":"2017-05-26","close":1960.0},{"date":"2017-05-29","close":1940.0},{"date":"2017-05-30","close":1940.0},{"date":"2017-05-31","close":1950.0},{"date":"2017-06-01","close":1970.0},{"date":"2017-06-02","close":1980.0},{"date":"2017-06-05","close":1975.0},{"date":"2017-06-07","close":1990.0},{"date":"2017-06-08","close":1995.0},{"date":"2017-06-09","close":1995.0},{"date":"2017-06-12","close":1980.0},{"date":"2017-06-13","close":1985.0},{"date":"2017-06-14","close":1990.0},{"date":"2017-06-15","close":1995.0},{"date":"2017-06-16","close":1990.0},{"date":"2017-06-19","close":1995.0},{"date":"2017-06-20","close":1950.0},{"date":"2017-06-21","close":1950.0},{"date":"2017-06-22","close":1920.0},{"date":"2017-06-23","close":1955.0},{"date":"2017-06-26","close":1975.0},{"date":"2017-06-27","close":1990.0},{"date":"2017-06-28","close":2000.0},{"date":"2017-06-29","close":2040.0},{"date":"2017-06-30","close":2035.0},{"date":"2017-07-03","close":2020.0},{"date":"2017-07-04","close":1985.0},{"date":"2017-07-05","close":2000.0},{"date":"2017-07-06","close":2085.0},{"date":"2017-07-07","close":2100.0},{"date":"2017-07-10","close":2730.0},{"date":"2017-07-11","close":2640.0},{"date":"2017-07-12","close":2500.0},{"date":"2017-07-13","close":2540.0},{"date":"2017-07-14","close":2560.0},{"date":"2017-07-17","close":2545.0},{"date":"2017-07-18","close":2490.0},{"date":"2017-07-19","close":2575.0},{"date":"2017-07-20","close":2565.0},{"date":"2017-07-21","close":2430.0},{"date":"2017-07-24","close":2445.0},{"date":"2017-07-25","close":2410.0},{"date":"2017-07-26","close":2230.0},{"date":"2017-07-27","close":2250.0},{"date":"2017-07-28","close":2130.0},{"date":"2017-07-31","close":2170.0},{"date":"2017-08-01","close":2170.0},{"date":"2017-08-02","close":2170.0},{"date":"2017-08-03","close":2125.0},{"date":"2017-08-04","close":2145.0},{"date":"2017-08-07","close":2190.0},{"date":"2017-08-08","close":2200.0},{"date":"2017-08-09","close":2180.0},{"date":"2017-08-10","close":2130.0},{"date":"2017-08-11","close":2140.0},{"date":"2017-08-14","close":2175.0},{"date":"2017-08-16","close":2235.0},{"date":"2017-08-17","close":2190.0},{"date":"2017-08-18","close":2260.0},{"date":"2017-08-21","close":2260.0},{"date":"2017-08-22","close":2225.0},{"date":"2017-08-23","close":2200.0},{"date":"2017-08-24","close":2260.0},{"date":"2017-08-25","close":2280.0},{"date":"2017-08-28","close":2245.0},{"date":"2017-08-29","close":2230.0},{"date":"2017-08-30","close":2195.0},{"date":"2017-08-31","close":2135.0},{"date":"2017-09-01","close":2175.0},{"date":"2017-09-04","close":2090.0},{"date":"2017-09-05","close":2045.0},{"date":"2017-09-06","close":2005.0},{"date":"2017-09-07","close":2005.0},{"date":"2017-09-08","close":2020.0},{"date":"2017-09-11","close":1990.0},{"date":"2017-09-12","close":2060.0},{"date":"2017-09-13","close":2115.0},{"date":"2017-09-14","close":2180.0},{"date":"2017-09-15","close":2215.0},{"date":"2017-09-18","close":2230.0},{"date":"2017-09-19","close":2145.0},{"date":"2017-09-20","close":2375.0},{"date":"2017-09-21","close":2425.0},{"date":"2017-09-22","close":2360.0},{"date":"2017-09-25","close":2330.0},{"date":"2017-09-26","close":2340.0},{"date":"2017-09-27","close":2310.0},{"date":"2017-09-28","close":2310.0},{"date":"2017-09-29","close":2325.0},{"date":"2017-10-10","close":2275.0},{"date":"2017-10-11","close":2305.0},{"date":"2017-10-12","close":2270.0},{"date":"2017-10-13","close":2275.0},{"date":"2017-10-16","close":2385.0},{"date":"2017-10-17","close":2405.0},{"date":"2017-10-18","close":2275.0},{"date":"2017-10-19","close":2285.0},{"date":"2017-10-20","close":2290.0},{"date":"2017-10-23","close":2245.0},{"date":"2017-10-24","close":2170.0},{"date":"2017-10-25","close":2215.0},{"date":"2017-10-26","close":2140.0},{"date":"2017-10-27","close":2090.0},{"date":"2017-10-30","close":2090.0},{"date":"2017-10-31","close":2155.0},{"date":"2017-11-01","close":2170.0},{"date":"2017-11-02","close":2195.0},{"date":"2017-11-03","close":2205.0},{"date":"2017-11-06","close":2210.0},{"date":"2017-11-07","close":2190.0},{"date":"2017-11-08","close":2225.0},{"date":"2017-11-09","close":2210.0},{"date":"2017-11-10","close":2220.0},{"date":"2017-11-13","close":2235.0},{"date":"2017-11-14","close":2315.0},{"date":"2017-11-15","close":2270.0},{"date":"2017-11-16","close":2330.0},{"date":"2017-11-17","close":2310.0},{"date":"2017-11-20","close":2365.0},{"date":"2017-11-21","close":2390.0},{"date":"2017-11-22","close":2460.0},{"date":"2017-11-23","close":2390.0},{"date":"2017-11-24","close":2325.0},{"date":"2017-11-27","close":2330.0},{"date":"2017-11-28","close":2310.0},{"date":"2017-11-29","close":2315.0},{"date":"2017-11-30","close":2260.0},{"date":"2017-12-01","close":2265.0},{"date":"2017-12-04","close":2275.0},{"date":"2017-12-05","close":2230.0},{"date":"2017-12-06","close":2240.0},{"date":"2017-12-07","close":2195.0},{"date":"2017-12-08","close":2190.0},{"date":"2017-12-11","close":2235.0},{"date":"2017-12-12","close":2240.0},{"date":"2017-12-13","close":2235.0},{"date":"2017-12-14","close":2275.0},{"date":"2017-12-15","close":2235.0},{"date":"2017-12-18","close":2195.0},{"date":"2017-12-19","close":2180.0},{"date":"2017-12-20","close":2135.0},{"date":"2017-12-21","close":2085.0},{"date":"2017-12-22","close":2065.0},{"date":"2017-12-26","close":2150.0},{"date":"2017-12-27","close":2160.0},{"date":"2017-12-28","close":2160.0},{"date":"2018-01-02","close":2280.0},{"date":"2018-01-03","close":2270.0},{"date":"2018-01-04","close":2220.0},{"date":"2018-01-05","close":2240.0},{"date":"2018-01-08","close":2225.0},{"date":"2018-01-09","close":2270.0},{"date":"2018-01-10","close":2255.0},{"date":"2018-01-11","close":2175.0},{"date":"2018-01-12","close":2165.0},{"date":"2018-01-15","close":2210.0},{"date":"2018-01-16","close":2280.0},{"date":"2018-01-17","close":2295.0},{"date":"2018-01-18","close":2295.0},{"date":"2018-01-19","close":2325.0},{"date":"2018-01-22","close":2335.0},{"date":"2018-01-23","close":2330.0},{"date":"2018-01-24","close":2375.0},{"date":"2018-01-25","close":2410.0},{"date":"2018-01-26","close":2365.0},{"date":"2018-01-29","close":2445.0},{"date":"2018-01-30","close":2440.0},{"date":"2018-01-31","close":2440.0},{"date":"2018-02-01","close":2395.0},{"date":"2018-02-02","close":2325.0},{"date":"2018-02-05","close":2280.0},{"date":"2018-02-06","close":2235.0},{"date":"2018-02-07","close":2180.0},{"date":"2018-02-08","close":2280.0},{"date":"2018-02-09","close":2200.0},{"date":"2018-02-12","close":2200.0},{"date":"2018-02-13","close":2200.0},{"date":"2018-02-14","close":2180.0},{"date":"2018-02-19","close":2210.0},{"date":"2018-02-20","close":2215.0},{"date":"2018-02-21","close":2245.0},{"date":"2018-02-22","close":2255.0},{"date":"2018-02-23","close":2265.0},{"date":"2018-02-26","close":2255.0},{"date":"2018-02-27","close":2250.0},{"date":"2018-02-28","close":2205.0},{"date":"2018-03-02","close":2200.0},{"date":"2018-03-05","close":2200.0},{"date":"2018-03-06","close":2230.0},{"date":"2018-03-07","close":2210.0},{"date":"2018-03-08","close":2170.0},{"date":"2018-03-09","close":2175.0},{"date":"2018-03-12","close":2225.0},{"date":"2018-03-13","close":2230.0},{"date":"2018-03-14","close":2240.0},{"date":"2018-03-15","close":2245.0},{"date":"2018-03-16","close":2270.0},{"date":"2018-03-19","close":2255.0},{"date":"2018-03-20","close":2235.0},{"date":"2018-03-21","close":2190.0},{"date":"2018-03-22","close":2175.0},{"date":"2018-03-23","close":2095.0},{"date":"2018-03-26","close":2090.0},{"date":"2018-03-27","close":2130.0},{"date":"2018-03-28","close":2090.0},{"date":"2018-03-29","close":2055.0},{"date":"2018-03-30","close":2085.0},{"date":"2018-04-02","close":2055.0},{"date":"2018-04-03","close":2035.0},{"date":"2018-04-04","close":1965.0},{"date":"2018-04-05","close":1950.0},{"date":"2018-04-06","close":1880.0},{"date":"2018-04-09","close":1915.0},{"date":"2018-04-10","close":1905.0},{"date":"2018-04-11","close":1880.0},{"date":"2018-04-12","close":1910.0},{"date":"2018-04-13","close":1910.0},{"date":"2018-04-16","close":1940.0},{"date":"2018-04-17","close":1940.0},{"date":"2018-04-18","close":1950.0},{"date":"2018-04-19","close":1930.0},{"date":"2018-04-20","close":1915.0},{"date":"2018-04-23","close":1945.0},{"date":"2018-04-24","close":2000.0},{"date":"2018-04-25","close":1990.0},{"date":"2018-04-26","close":2005.0},{"date":"2018-04-27","close":2025.0},{"date":"2018-04-30","close":2025.0},{"date":"2018-05-02","close":2030.0},{"date":"2018-05-03","close":2060.0},{"date":"2018-05-04","close":2075.0},{"date":"2018-05-08","close":2050.0},{"date":"2018-05-09","close":2025.0},{"date":"2018-05-10","close":2020.0},{"date":"2018-05-11","close":2010.0},{"date":"2018-05-14","close":2020.0},{"date":"2018-05-15","close":2000.0},{"date":"2018-05-16","close":1980.0},{"date":"2018-05-17","close":1980.0},{"date":"2018-05-18","close":2000.0},{"date":"2018-05-21","close":2030.0},{"date":"2018-05-23","close":2020.0},{"date":"2018-05-24","close":2010.0},{"date":"2018-05-25","close":2000.0},{"date":"2018-05-28","close":2015.0},{"date":"2018-05-29","close":2000.0},{"date":"2018-05-30","close":1960.0},{"date":"2018-05-31","close":1970.0},{"date":"2018-06-01","close":1975.0},{"date":"2018-06-04","close":1955.0},{"date":"2018-06-05","close":1955.0},{"date":"2018-06-07","close":1955.0},{"date":"2018-06-08","close":1955.0},{"date":"2018-06-11","close":1945.0},{"date":"2018-06-12","close":1920.0},{"date":"2018-06-14","close":1860.0},{"date":"2018-06-15","close":1915.0},{"date":"2018-06-18","close":1825.0},{"date":"2018-06-19","close":1770.0},{"date":"2018-06-20","close":1820.0},{"date":"2018-06-21","close":1865.0},{"date":"2018-06-22","close":1850.0},{"date":"2018-06-25","close":1820.0},{"date":"2018-06-26","close":1825.0},{"date":"2018-06-27","close":1820.0},{"date":"2018-06-28","close":1795.0},{"date":"2018-06-29","close":1760.0},{"date":"2018-07-02","close":1785.0},{"date":"2018-07-03","close":1715.0},{"date":"2018-07-04","close":1720.0},{"date":"2018-07-05","close":1615.0},{"date":"2018-07-06","close":1615.0},{"date":"2018-07-09","close":1670.0},{"date":"2018-07-10","close":1735.0},{"date":"2018-07-11","close":1770.0},{"date":"2018-07-12","close":1765.0},{"date":"2018-07-13","close":1775.0},{"date":"2018-07-16","close":1770.0},{"date":"2018-07-17","close":1770.0},{"date":"2018-07-18","close":1745.0},{"date":"2018-07-19","close":1700.0},{"date":"2018-07-20","close":1715.0},{"date":"2018-07-23","close":1680.0},{"date":"2018-07-24","close":1695.0},{"date":"2018-07-25","close":1660.0},{"date":"2018-07-26","close":1705.0},{"date":"2018-07-27","close":1755.0},{"date":"2018-07-30","close":1780.0},{"date":"2018-07-31","close":1780.0},{"date":"2018-08-01","close":1775.0},{"date":"2018-08-02","close":1775.0},{"date":"2018-08-03","close":1805.0},{"date":"2018-08-06","close":1810.0},{"date":"2018-08-07","close":1810.0},{"date":"2018-08-08","close":1820.0},{"date":"2018-08-09","close":1855.0},{"date":"2018-08-10","close":1900.0},{"date":"2018-08-13","close":1835.0},{"date":"2018-08-14","close":1815.0},{"date":"2018-08-16","close":1845.0},{"date":"2018-08-17","close":1775.0},{"date":"2018-08-20","close":1775.0},{"date":"2018-08-21","close":1760.0},{"date":"2018-08-22","close":1760.0},{"date":"2018-08-23","close":1755.0},{"date":"2018-08-24","close":1730.0},{"date":"2018-08-27","close":1725.0},{"date":"2018-08-28","close":1730.0},{"date":"2018-08-29","close":1745.0},{"date":"2018-08-30","close":1740.0},{"date":"2018-08-31","close":1735.0},{"date":"2018-09-03","close":1740.0},{"date":"2018-09-04","close":1760.0},{"date":"2018-09-05","close":1750.0},{"date":"2018-09-06","close":1755.0},{"date":"2018-09-07","close":1770.0},{"date":"2018-09-10","close":1770.0},{"date":"2018-09-11","close":1760.0},{"date":"2018-09-12","close":1745.0},{"date":"2018-09-13","close":1750.0},{"date":"2018-09-14","close":1755.0},{"date":"2018-09-17","close":1805.0},{"date":"2018-09-18","close":1800.0},{"date":"2018-09-19","close":1825.0},{"date":"2018-09-20","close":1765.0},{"date":"2018-09-21","close":1785.0},{"date":"2018-09-27","close":1775.0},{"date":"2018-09-28","close":1770.0},{"date":"2018-10-01","close":1725.0},{"date":"2018-10-02","close":1725.0},{"date":"2018-10-04","close":1680.0},{"date":"2018-10-05","close":1630.0},{"date":"2018-10-08","close":1630.0},{"date":"2018-10-10","close":1500.0},{"date":"2018-10-11","close":1395.0},{"date":"2018-10-12","close":1495.0},{"date":"2018-10-15","close":1500.0},{"date":"2018-10-16","close":1480.0},{"date":"2018-10-17","close":1500.0},{"date":"2018-10-18","close":1505.0},{"date":"2018-10-19","close":1505.0},{"date":"2018-10-22","close":1470.0},{"date":"2018-10-23","close":1440.0},{"date":"2018-10-24","close":1440.0},{"date":"2018-10-25","close":1360.0},{"date":"2018-10-26","close":1220.0},{"date":"2018-10-29","close":1020.0},{"date":"2018-10-30","close":1070.0},{"date":"2018-10-31","close":1210.0},{"date":"2018-11-01","close":1305.0},{"date":"2018-11-02","close":1320.0},{"date":"2018-11-05","close":1345.0},{"date":"2018-11-06","close":1355.0},{"date":"2018-11-07","close":1335.0},{"date":"2018-11-08","close":1335.0},{"date":"2018-11-09","close":1445.0},{"date":"2018-11-12","close":1405.0},{"date":"2018-11-13","close":1360.0},{"date":"2018-11-14","close":1365.0},{"date":"2018-11-15","close":1335.0},{"date":"2018-11-16","close":1360.0},{"date":"2018-11-19","close":1385.0},{"date":"2018-11-20","close":1400.0},{"date":"2018-11-21","close":1390.0},{"date":"2018-11-22","close":1370.0},{"date":"2018-11-23","close":1340.0},{"date":"2018-11-26","close":1355.0},{"date":"2018-11-27","close":1380.0},{"date":"2018-11-28","close":1390.0},{"date":"2018-11-29","close":1385.0},{"date":"2018-11-30","close":1380.0},{"date":"2018-12-03","close":1410.0},{"date":"2018-12-04","close":1830.0},{"date":"2018-12-05","close":1915.0},{"date":"2018-12-06","close":1880.0},{"date":"2018-12-07","close":1835.0},{"date":"2018-12-10","close":1910.0},{"date":"2018-12-11","close":1860.0},{"date":"2018-12-12","close":1905.0},{"date":"2018-12-13","close":1915.0},{"date":"2018-12-14","close":2040.0},{"date":"2018-12-17","close":2165.0},{"date":"2018-12-18","close":2035.0},{"date":"2018-12-19","close":2035.0},{"date":"2018-12-20","close":1980.0},{"date":"2018-12-21","close":1910.0},{"date":"2018-12-24","close":1835.0},{"date":"2018-12-26","close":1830.0},{"date":"2018-12-27","close":1905.0},{"date":"2018-12-28","close":1910.0},{"date":"2019-01-02","close":1885.0},{"date":"2019-01-03","close":1795.0},{"date":"2019-01-04","close":1830.0},{"date":"2019-01-07","close":2085.0},{"date":"2019-01-08","close":2030.0},{"date":"2019-01-09","close":2025.0},{"date":"2019-01-10","close":1870.0},{"date":"2019-01-11","close":1880.0},{"date":"2019-01-14","close":1915.0},{"date":"2019-01-15","close":1905.0},{"date":"2019-01-16","close":1955.0},{"date":"2019-01-17","close":1970.0},{"date":"2019-01-18","close":1955.0},{"date":"2019-01-21","close":2020.0},{"date":"2019-01-22","close":2105.0},{"date":"2019-01-23","close":2035.0},{"date":"2019-01-24","close":2020.0},{"date":"2019-01-25","close":2050.0},{"date":"2019-01-28","close":1995.0},{"date":"2019-01-29","close":2000.0},{"date":"2019-01-30","close":1990.0},{"date":"2019-01-31","close":1980.0},{"date":"2019-02-01","close":1935.0},{"date":"2019-02-07","close":1935.0},{"date":"2019-02-08","close":1890.0},{"date":"2019-02-11","close":1890.0},{"date":"2019-02-12","close":1905.0},{"date":"2019-02-13","close":2035.0},{"date":"2019-02-14","close":2075.0},{"date":"2019-02-15","close":2040.0},{"date":"2019-02-18","close":2010.0},{"date":"2019-02-19","close":2040.0},{"date":"2019-02-20","close":1985.0},{"date":"2019-02-21","close":1950.0},{"date":"2019-02-22","close":1850.0},{"date":"2019-02-25","close":1905.0},{"date":"2019-02-26","close":1855.0},{"date":"2019-02-27","close":1890.0},{"date":"2019-02-28","close":1830.0},{"date":"2019-03-04","close":1875.0},{"date":"2019-03-05","close":1870.0},{"date":"2019-03-06","close":1850.0},{"date":"2019-03-07","close":1910.0},{"date":"2019-03-08","close":1870.0},{"date":"2019-03-11","close":1840.0},{"date":"2019-03-12","close":1875.0},{"date":"2019-03-13","close":1845.0},{"date":"2019-03-14","close":1895.0},{"date":"2019-03-15","close":1855.0},{"date":"2019-03-18","close":1860.0},{"date":"2019-03-19","close":1845.0},{"date":"2019-03-20","close":1810.0},{"date":"2019-03-21","close":1785.0},{"date":"2019-03-22","close":1725.0},{"date":"2019-03-25","close":1740.0},{"date":"2019-03-26","close":1810.0},{"date":"2019-03-27","close":1780.0},{"date":"2019-03-28","close":1820.0},{"date":"2019-03-29","close":1780.0},{"date":"2019-04-01","close":1810.0},{"date":"2019-04-02","close":1810.0},{"date":"2019-04-03","close":1850.0},{"date":"2019-04-04","close":1865.0},{"date":"2019-04-05","close":1840.0},{"date":"2019-04-08","close":1895.0},{"date":"2019-04-09","close":1910.0},{"date":"2019-04-10","close":1915.0},{"date":"2019-04-11","close":1895.0},{"date":"2019-04-12","close":1960.0},{"date":"2019-04-15","close":2015.0},{"date":"2019-04-16","close":1945.0},{"date":"2019-04-17","close":1905.0},{"date":"2019-04-18","close":1935.0},{"date":"2019-04-19","close":1945.0},{"date":"2019-04-22","close":1945.0},{"date":"2019-04-23","close":1935.0},{"date":"2019-04-24","close":1985.0},{"date":"2019-04-25","close":2070.0},{"date":"2019-04-26","close":2000.0},{"date":"2019-04-29","close":1920.0},{"date":"2019-04-30","close":1930.0},{"date":"2019-05-02","close":1930.0},{"date":"2019-05-03","close":2010.0},{"date":"2019-05-07","close":2175.0},{"date":"2019-05-08","close":2215.0},{"date":"2019-05-09","close":2075.0},{"date":"2019-05-10","close":2000.0},{"date":"2019-05-13","close":2600.0},{"date":"2019-05-14","close":3380.0},{"date":"2019-05-15","close":3570.0},{"date":"2019-05-16","close":3225.0},{"date":"2019-05-17","close":3120.0},{"date":"2019-05-20","close":3070.0},{"date":"2019-05-21","close":3080.0},{"date":"2019-05-22","close":2965.0},{"date":"2019-05-23","close":2925.0},{"date":"2019-05-24","close":2815.0},{"date":"2019-05-27","close":2900.0},{"date":"2019-05-28","close":2990.0},{"date":"2019-05-29","close":3090.0},{"date":"2019-05-30","close":3055.0},{"date":"2019-05-31","close":2995.0},{"date":"2019-06-03","close":3045.0},{"date":"2019-06-04","close":3145.0},{"date":"2019-06-05","close":3140.0},{"date":"2019-06-07","close":3150.0},{"date":"2019-06-10","close":3220.0},{"date":"2019-06-11","close":3185.0},{"date":"2019-06-12","close":3000.0},{"date":"2019-06-13","close":2950.0},{"date":"2019-06-14","close":2880.0},{"date":"2019-06-17","close":2895.0},{"date":"2019-06-18","close":2980.0},{"date":"2019-06-19","close":2935.0},{"date":"2019-06-20","close":3010.0},{"date":"2019-06-21","close":3445.0},{"date":"2019-06-24","close":4475.0},{"date":"2019-06-25","close":4260.0},{"date":"2019-06-26","close":4165.0},{"date":"2019-06-27","close":3715.0},{"date":"2019-06-28","close":3485.0},{"date":"2019-07-01","close":3565.0},{"date":"2019-07-02","close":3800.0},{"date":"2019-07-03","close":3875.0},{"date":"2019-07-04","close":4010.0},{"date":"2019-07-05","close":3810.0},{"date":"2019-07-08","close":3520.0},{"date":"2019-07-09","close":4065.0},{"date":"2019-07-10","close":4280.0},{"date":"2019-07-11","close":3955.0},{"date":"2019-07-12","close":4060.0},{"date":"2019-07-15","close":4000.0},{"date":"2019-07-16","close":4170.0},{"date":"2019-07-17","close":3975.0},{"date":"2019-07-18","close":4070.0},{"date":"2019-07-19","close":4090.0},{"date":"2019-07-22","close":4135.0},{"date":"2019-07-23","close":4020.0},{"date":"2019-07-24","close":3745.0},{"date":"2019-07-25","close":3700.0},{"date":"2019-07-26","close":3770.0},{"date":"2019-07-29","close":3200.0},{"date":"2019-07-30","close":3220.0},{"date":"2019-07-31","close":3410.0},{"date":"2019-08-01","close":3190.0},{"date":"2019-08-02","close":3140.0},{"date":"2019-08-05","close":2850.0},{"date":"2019-08-06","close":2780.0},{"date":"2019-08-07","close":2960.0},{"date":"2019-08-08","close":3035.0},{"date":"2019-08-09","close":3050.0},{"date":"2019-08-12","close":3965.0},{"date":"2019-08-13","close":4040.0},{"date":"2019-08-14","close":3985.0},{"date":"2019-08-16","close":3855.0},{"date":"2019-08-19","close":3875.0},{"date":"2019-08-20","close":4010.0},{"date":"2019-08-21","close":3855.0},{"date":"2019-08-22","close":3900.0},{"date":"2019-08-23","close":3945.0},{"date":"2019-08-26","close":3670.0},{"date":"2019-08-27","close":4260.0},{"date":"2019-08-28","close":4350.0},{"date":"2019-08-29","close":4155.0},{"date":"2019-08-30","close":4040.0},{"date":"2019-09-02","close":4045.0},{"date":"2019-09-03","close":3940.0},{"date":"2019-09-04","close":4185.0},{"date":"2019-09-05","close":4120.0},{"date":"2019-09-06","close":4105.0},{"date":"2019-09-09","close":3930.0},{"date":"2019-09-10","close":3970.0},{"date":"2019-09-11","close":4015.0},{"date":"2019-09-16","close":4010.0},{"date":"2019-09-17","close":3955.0},{"date":"2019-09-18","close":3905.0},{"date":"2019-09-19","close":3910.0},{"date":"2019-09-20","close":3930.0},{"date":"2019-09-23","close":4080.0},{"date":"2019-09-24","close":3955.0},{"date":"2019-09-25","close":3670.0},{"date":"2019-09-26","close":3415.0},{"date":"2019-09-27","close":3415.0},{"date":"2019-09-30","close":3210.0},{"date":"2019-10-01","close":3425.0},{"date":"2019-10-02","close":3420.0},{"date":"2019-10-04","close":3385.0},{"date":"2019-10-07","close":3380.0},{"date":"2019-10-08","close":3375.0},{"date":"2019-10-10","close":3390.0},{"date":"2019-10-11","close":3160.0},{"date":"2019-10-14","close":3400.0},{"date":"2019-10-15","close":3435.0},{"date":"2019-10-16","close":3465.0},{"date":"2019-10-17","close":3520.0},{"date":"2019-10-18","close":3410.0},{"date":"2019-10-21","close":3325.0},{"date":"2019-10-22","close":3310.0},{"date":"2019-10-23","close":3280.0},{"date":"2019-10-24","close":3285.0},{"date":"2019-10-25","close":3220.0},{"date":"2019-10-28","close":3210.0},{"date":"2019-10-29","close":3335.0},{"date":"2019-10-30","close":3330.0},{"date":"2019-10-31","close":3345.0},{"date":"2019-11-01","close":3460.0},{"date":"2019-11-04","close":3435.0},{"date":"2019-11-05","close":3490.0},{"date":"2019-11-06","close":3505.0},{"date":"2019-11-07","close":3420.0},{"date":"2019-11-08","close":3500.0},{"date":"2019-11-11","close":3670.0},{"date":"2019-11-12","close":3545.0},{"date":"2019-11-13","close":3600.0},{"date":"2019-11-14","close":3735.0},{"date":"2019-11-15","close":3620.0},{"date":"2019-11-18","close":3605.0},{"date":"2019-11-19","close":3600.0},{"date":"2019-11-20","close":3450.0},{"date":"2019-11-21","close":3230.0},{"date":"2019-11-22","close":3110.0},{"date":"2019-11-25","close":3170.0},{"date":"2019-11-26","close":3315.0},{"date":"2019-11-27","close":3230.0},{"date":"2019-11-28","close":3165.0},{"date":"2019-11-29","close":3005.0},{"date":"2019-12-02","close":3090.0},{"date":"2019-12-03","close":3055.0},{"date":"2019-12-04","close":2925.0},{"date":"2019-12-05","close":2885.0},{"date":"2019-12-06","close":2960.0},{"date":"2019-12-09","close":2975.0},{"date":"2019-12-10","close":2940.0},{"date":"2019-12-11","close":2965.0},{"date":"2019-12-12","close":3020.0},{"date":"2019-12-13","close":3110.0},{"date":"2019-12-16","close":3125.0},{"date":"2019-12-17","close":3120.0},{"date":"2019-12-18","close":3140.0},{"date":"2019-12-19","close":3100.0},{"date":"2019-12-20","close":3100.0},{"date":"2019-12-23","close":2955.0},{"date":"2019-12-24","close":2915.0},{"date":"2019-12-26","close":2950.0},{"date":"2019-12-27","close":3080.0},{"date":"2019-12-30","close":3150.0},{"date":"2020-01-02","close":3200.0},{"date":"2020-01-03","close":3290.0},{"date":"2020-01-06","close":3175.0},{"date":"2020-01-07","close":3285.0},{"date":"2020-01-08","close":3115.0},{"date":"2020-01-09","close":3255.0},{"date":"2020-01-10","close":3305.0},{"date":"2020-01-13","close":3340.0},{"date":"2020-01-14","close":3290.0},{"date":"2020-01-15","close":3340.0},{"date":"2020-01-16","close":3480.0},{"date":"2020-01-17","close":3410.0},{"date":"2020-01-20","close":3300.0},{"date":"2020-01-21","close":3245.0},{"date":"2020-01-22","close":3215.0},{"date":"2020-01-23","close":3170.0},{"date":"2020-01-28","close":3075.0},{"date":"2020-01-29","close":3190.0},{"date":"2020-01-30","close":3135.0},{"date":"2020-01-31","close":3070.0},{"date":"2020-02-03","close":3145.0},{"date":"2020-02-04","close":3265.0},{"date":"2020-02-05","close":3210.0},{"date":"2020-02-06","close":3460.0},{"date":"2020-02-07","close":3425.0},{"date":"2020-02-10","close":3405.0},{"date":"2020-02-11","close":3460.0},{"date":"2020-02-12","close":3405.0},{"date":"2020-02-13","close":3325.0},{"date":"2020-02-14","close":3335.0},{"date":"2020-02-17","close":3235.0},{"date":"2020-02-18","close":3110.0},{"date":"2020-02-19","close":3150.0},{"date":"2020-02-20","close":3045.0},{"date":"2020-02-21","close":2990.0},{"date":"2020-02-24","close":2700.0},{"date":"2020-02-25","close":2840.0},{"date":"2020-02-26","close":2795.0},{"date":"2020-02-27","close":2670.0},{"date":"2020-02-28","close":2470.0},{"date":"2020-03-02","close":2535.0},{"date":"2020-03-03","close":2670.0},{"date":"2020-03-04","close":2800.0},{"date":"2020-03-05","close":2820.0},{"date":"2020-03-06","close":2760.0},{"date":"2020-03-09","close":2570.0},{"date":"2020-03-10","close":2630.0},{"date":"2020-03-11","close":2455.0},{"date":"2020-03-12","close":2205.0},{"date":"2020-03-13","close":1845.0},{"date":"2020-03-16","close":1665.0},{"date":"2020-03-17","close":1700.0},{"date":"2020-03-18","close":1515.0},{"date":"2020-03-19","close":1070.0},{"date":"2020-03-20","close":1190.0},{"date":"2020-03-23","close":1110.0},{"date":"2020-03-24","close":1310.0},{"date":"2020-03-25","close":1400.0},{"date":"2020-03-26","close":1730.0},{"date":"2020-03-27","close":1800.0},{"date":"2020-03-30","close":2015.0},{"date":"2020-03-31","close":2120.0},{"date":"2020-04-01","close":2130.0},{"date":"2020-04-02","close":2210.0},{"date":"2020-04-03","close":2410.0},{"date":"2020-04-06","close":2500.0},{"date":"2020-04-07","close":2460.0},{"date":"2020-04-08","close":2330.0},{"date":"2020-04-09","close":2300.0},{"date":"2020-04-10","close":2160.0},{"date":"2020-04-13","close":2015.0},{"date":"2020-04-14","close":2070.0},{"date":"2020-04-16","close":2115.0},{"date":"2020-04-17","close":2245.0},{"date":"2020-04-20","close":2210.0},{"date":"2020-04-21","close":2150.0},{"date":"2020-04-22","close":2145.0},{"date":"2020-04-23","close":2280.0},{"date":"2020-04-24","close":2200.0},{"date":"2020-04-27","close":2245.0},{"date":"2020-04-28","close":2240.0},{"date":"2020-04-29","close":2245.0},{"date":"2020-05-04","close":2215.0},{"date":"2020-05-06","close":2255.0},{"date":"2020-05-07","close":2280.0},{"date":"2020-05-08","close":2370.0},{"date":"2020-05-11","close":2345.0},{"date":"2020-05-12","close":2265.0},{"date":"2020-05-13","close":2310.0},{"date":"2020-05-14","close":2230.0},{"date":"2020-05-15","close":2280.0},{"date":"2020-05-18","close":2310.0},{"date":"2020-05-19","close":2410.0},{"date":"2020-05-20","close":2460.0},{"date":"2020-05-21","close":2445.0},{"date":"2020-05-22","close":2375.0},{"date":"2020-05-25","close":2475.0},{"date":"2020-05-26","close":2490.0},{"date":"2020-05-27","close":2655.0},{"date":"2020-05-28","close":2525.0},{"date":"2020-05-29","close":2810.0},{"date":"2020-06-01","close":2830.0},{"date":"2020-06-02","close":2945.0},{"date":"2020-06-03","close":3020.0},{"date":"2020-06-04","close":3230.0},{"date":"2020-06-05","close":3130.0},{"date":"2020-06-08","close":3020.0},{"date":"2020-06-09","close":2960.0},{"date":"2020-06-10","close":2860.0},{"date":"2020-06-11","close":2805.0},{"date":"2020-06-12","close":2755.0},{"date":"2020-06-15","close":2525.0},{"date":"2020-06-16","close":2720.0},{"date":"2020-06-17","close":2710.0},{"date":"2020-06-18","close":2825.0},{"date":"2020-06-19","close":2860.0},{"date":"2020-06-22","close":2930.0},{"date":"2020-06-23","close":2880.0},{"date":"2020-06-24","close":2875.0},{"date":"2020-06-25","close":2760.0},{"date":"2020-06-26","close":2920.0},{"date":"2020-06-29","close":2880.0},{"date":"2020-06-30","close":2820.0},{"date":"2020-07-01","close":2770.0},{"date":"2020-07-02","close":2870.0},{"date":"2020-07-03","close":2850.0},{"date":"2020-07-06","close":2840.0},{"date":"2020-07-07","close":3015.0},{"date":"2020-07-08","close":3000.0},{"date":"2020-07-09","close":2965.0},{"date":"2020-07-10","close":2885.0},{"date":"2020-07-13","close":3020.0},{"date":"2020-07-14","close":3005.0},{"date":"2020-07-15","close":2990.0},{"date":"2020-07-16","close":2965.0},{"date":"2020-07-17","close":2980.0},{"date":"2020-07-20","close":2925.0},{"date":"2020-07-21","close":2900.0},{"date":"2020-07-22","close":2835.0},{"date":"2020-07-23","close":2755.0},{"date":"2020-07-24","close":2870.0},{"date":"2020-07-27","close":2890.0},{"date":"2020-07-28","close":2920.0},{"date":"2020-07-29","close":2870.0},{"date":"2020-07-30","close":2830.0},{"date":"2020-07-31","close":2805.0},{"date":"2020-08-03","close":2825.0},{"date":"2020-08-04","close":2835.0},{"date":"2020-08-05","close":2805.0},{"date":"2020-08-06","close":2775.0},{"date":"2020-08-07","close":2735.0},{"date":"2020-08-10","close":2680.0},{"date":"2020-08-11","close":2720.0},{"date":"2020-08-12","close":2665.0},{"date":"2020-08-13","close":2710.0},{"date":"2020-08-14","close":2620.0},{"date":"2020-08-18","close":2350.0},{"date":"2020-08-19","close":2470.0},{"date":"2020-08-20","close":2310.0},{"date":"2020-08-21","close":2445.0},{"date":"2020-08-24","close":2460.0},{"date":"2020-08-25","close":2460.0},{"date":"2020-08-26","close":2450.0},{"date":"2020-08-27","close":2380.0},{"date":"2020-08-28","close":2480.0},{"date":"2020-08-31","close":2420.0},{"date":"2020-09-01","close":2600.0},{"date":"2020-09-02","close":2570.0},{"date":"2020-09-03","close":2545.0},{"date":"2020-09-04","close":2510.0},{"date":"2020-09-07","close":2570.0},{"date":"2020-09-08","close":2550.0},{"date":"2020-09-09","close":2650.0},{"date":"2020-09-10","close":2690.0},{"date":"2020-09-11","close":2780.0},{"date":"2020-09-14","close":2925.0},{"date":"2020-09-15","close":2840.0},{"date":"2020-09-16","close":2750.0},{"date":"2020-09-17","close":2750.0},{"date":"2020-09-18","close":2700.0},{"date":"2020-09-21","close":2715.0},{"date":"2020-09-22","close":2590.0},{"date":"2020-09-23","close":2890.0},{"date":"2020-09-24","close":2800.0},{"date":"2020-09-25","close":2470.0},{"date":"2020-09-28","close":2585.0},{"date":"2020-09-29","close":2825.0},{"date":"2020-10-05","close":2870.0},{"date":"2020-10-06","close":2900.0},{"date":"2020-10-07","close":2920.0},{"date":"2020-10-08","close":2830.0},{"date":"2020-10-12","close":3675.0},{"date":"2020-10-13","close":4080.0},{"date":"2020-10-14","close":3915.0},{"date":"2020-10-15","close":3805.0},{"date":"2020-10-16","close":3665.0},{"date":"2020-10-19","close":3575.0},{"date":"2020-10-20","close":3630.0},{"date":"2020-10-21","close":3405.0},{"date":"2020-10-22","close":3310.0},{"date":"2020-10-23","close":3260.0},{"date":"2020-10-26","close":3130.0},{"date":"2020-10-27","close":3170.0},{"date":"2020-10-28","close":3305.0},{"date":"2020-10-29","close":3190.0},{"date":"2020-10-30","close":4145.0},{"date":"2020-11-02","close":4060.0},{"date":"2020-11-03","close":4065.0},{"date":"2020-11-04","close":3800.0},{"date":"2020-11-05","close":3825.0},{"date":"2020-11-06","close":3795.0},{"date":"2020-11-09","close":4165.0},{"date":"2020-11-10","close":4045.0},{"date":"2020-11-11","close":4085.0},{"date":"2020-11-12","close":4035.0},{"date":"2020-11-13","close":3810.0},{"date":"2020-11-16","close":3790.0},{"date":"2020-11-17","close":4230.0},{"date":"2020-11-18","close":4300.0},{"date":"2020-11-19","close":4675.0},{"date":"2020-11-20","close":4560.0},{"date":"2020-11-23","close":4695.0},{"date":"2020-11-24","close":4720.0},{"date":"2020-11-25","close":4515.0},{"date":"2020-11-26","close":4410.0},{"date":"2020-11-27","close":4420.0},{"date":"2020-11-30","close":4405.0},{"date":"2020-12-01","close":4590.0},{"date":"2020-12-02","close":4630.0},{"date":"2020-12-03","close":4535.0},{"date":"2020-12-04","close":4420.0},{"date":"2020-12-07","close":4255.0},{"date":"2020-12-08","close":4195.0},{"date":"2020-12-09","close":4310.0},{"date":"2020-12-10","close":4535.0},{"date":"2020-12-11","close":4540.0},{"date":"2020-12-14","close":4455.0},{"date":"2020-12-15","close":4500.0},{"date":"2020-12-16","close":4490.0},{"date":"2020-12-17","close":4285.0},{"date":"2020-12-18","close":4245.0},{"date":"2020-12-21","close":4150.0},{"date":"2020-12-22","close":4295.0},{"date":"2020-12-23","close":4210.0},{"date":"2020-12-24","close":4055.0},{"date":"2020-12-28","close":3885.0},{"date":"2020-12-29","close":3960.0},{"date":"2020-12-30","close":4225.0},{"date":"2021-01-04","close":4305.0},{"date":"2021-01-05","close":4300.0},{"date":"2021-01-06","close":4320.0},{"date":"2021-01-07","close":4385.0},{"date":"2021-01-08","close":4355.0},{"date":"2021-01-11","close":4430.0},{"date":"2021-01-12","close":4245.0},{"date":"2021-01-13","close":4340.0},{"date":"2021-01-14","close":4325.0},{"date":"2021-01-15","close":4220.0},{"date":"2021-01-18","close":4175.0},{"date":"2021-01-19","close":4195.0},{"date":"2021-01-20","close":4335.0},{"date":"2021-01-21","close":4405.0},{"date":"2021-01-22","close":4275.0},{"date":"2021-01-25","close":4270.0},{"date":"2021-01-26","close":4170.0},{"date":"2021-01-27","close":4125.0},{"date":"2021-01-28","close":3925.0},{"date":"2021-01-29","close":3630.0},{"date":"2021-02-01","close":3660.0},{"date":"2021-02-02","close":3720.0},{"date":"2021-02-03","close":3830.0},{"date":"2021-02-04","close":3825.0},{"date":"2021-02-05","close":3755.0},{"date":"2021-02-08","close":3665.0},{"date":"2021-02-09","close":3605.0},{"date":"2021-02-10","close":3585.0},{"date":"2021-02-15","close":3870.0},{"date":"2021-02-16","close":3935.0},{"date":"2021-02-17","close":3915.0},{"date":"2021-02-18","close":3960.0},{"date":"2021-02-19","close":3895.0},{"date":"2021-02-22","close":3815.0},{"date":"2021-02-23","close":3755.0},{"date":"2021-02-24","close":3635.0},{"date":"2021-02-25","close":3715.0},{"date":"2021-02-26","close":3535.0},{"date":"2021-03-02","close":3530.0},{"date":"2021-03-03","close":3550.0},{"date":"2021-03-04","close":3670.0},{"date":"2021-03-05","close":4175.0},{"date":"2021-03-08","close":4090.0},{"date":"2021-03-09","close":3995.0},{"date":"2021-03-10","close":4125.0},{"date":"2021-03-11","close":4005.0},{"date":"2021-03-12","close":4150.0},{"date":"2021-03-15","close":4190.0},{"date":"2021-03-16","close":4160.0},{"date":"2021-03-17","close":4250.0},{"date":"2021-03-18","close":4230.0},{"date":"2021-03-19","close":4180.0},{"date":"2021-03-22","close":4170.0},{"date":"2021-03-23","close":3960.0},{"date":"2021-03-24","close":4090.0},{"date":"2021-03-25","close":3985.0},{"date":"2021-03-26","close":3970.0},{"date":"2021-03-29","close":3960.0},{"date":"2021-03-30","close":4065.0},{"date":"2021-03-31","close":3970.0},{"date":"2021-04-01","close":4065.0},{"date":"2021-04-02","close":4200.0},{"date":"2021-04-05","close":4175.0},{"date":"2021-04-06","close":4175.0},{"date":"2021-04-07","close":4280.0},{"date":"2021-04-08","close":4135.0},{"date":"2021-04-09","close":4110.0},{"date":"2021-04-12","close":4160.0},{"date":"2021-04-13","close":4110.0},{"date":"2021-04-14","close":4425.0},{"date":"2021-04-15","close":4295.0},{"date":"2021-04-16","close":4290.0},{"date":"2021-04-19","close":4210.0},{"date":"2021-04-20","close":4215.0},{"date":"2021-04-21","close":4130.0},{"date":"2021-04-22","close":4120.0},{"date":"2021-04-23","close":4060.0},{"date":"2021-04-26","close":4040.0},{"date":"2021-04-27","close":4000.0},{"date":"2021-04-28","close":3880.0},{"date":"2021-04-29","close":3805.0},{"date":"2021-04-30","close":3860.0},{"date":"2021-05-03","close":3920.0},{"date":"2021-05-04","close":3880.0},{"date":"2021-05-06","close":3925.0},{"date":"2021-05-07","close":3930.0},{"date":"2021-05-10","close":3920.0},{"date":"2021-05-11","close":3850.0},{"date":"2021-05-12","close":3830.0},{"date":"2021-05-13","close":3790.0},{"date":"2021-05-14","close":3795.0},{"date":"2021-05-17","close":3875.0},{"date":"2021-05-18","close":3855.0},{"date":"2021-05-20","close":3800.0},{"date":"2021-05-21","close":3720.0},{"date":"2021-05-24","close":3590.0},{"date":"2021-05-25","close":3625.0},{"date":"2021-05-26","close":3650.0},{"date":"2021-05-27","close":3660.0},{"date":"2021-05-28","close":3720.0},{"date":"2021-05-31","close":3830.0},{"date":"2021-06-01","close":3850.0},{"date":"2021-06-02","close":3880.0},{"date":"2021-06-03","close":3880.0},{"date":"2021-06-04","close":3870.0},{"date":"2021-06-07","close":3885.0},{"date":"2021-06-08","close":3845.0},{"date":"2021-06-09","close":3840.0},{"date":"2021-06-10","close":3750.0},{"date":"2021-06-11","close":3770.0},{"date":"2021-06-14","close":3750.0},{"date":"2021-06-15","close":3710.0},{"date":"2021-06-16","close":3795.0},{"date":"2021-06-17","close":3830.0},{"date":"2021-06-18","close":3890.0},{"date":"2021-06-21","close":3890.0},{"date":"2021-06-22","close":3915.0},{"date":"2021-06-23","close":3845.0},{"date":"2021-06-24","close":3955.0},{"date":"2021-06-25","close":3950.0},{"date":"2021-06-28","close":3980.0},{"date":"2021-06-29","close":3905.0},{"date":"2021-06-30","close":3915.0},{"date":"2021-07-01","close":3810.0},{"date":"2021-07-02","close":3790.0},{"date":"2021-07-05","close":3720.0},{"date":"2021-07-06","close":3745.0},{"date":"2021-07-07","close":3685.0},{"date":"2021-07-08","close":3625.0},{"date":"2021-07-09","close":3545.0},{"date":"2021-07-12","close":3730.0},{"date":"2021-07-13","close":3805.0},{"date":"2021-07-14","close":3705.0},{"date":"2021-07-15","close":3705.0},{"date":"2021-07-16","close":3685.0},{"date":"2021-07-19","close":3610.0},{"date":"2021-07-20","close":3610.0},{"date":"2021-07-21","close":3580.0},{"date":"2021-07-22","close":3570.0},{"date":"2021-07-23","close":3570.0},{"date":"2021-07-26","close":3535.0},{"date":"2021-07-27","close":3555.0},{"date":"2021-07-28","close":3505.0},{"date":"2021-07-29","close":3445.0},{"date":"2021-07-30","close":3390.0},{"date":"2021-08-02","close":3425.0},{"date":"2021-08-03","close":3340.0},{"date":"2021-08-04","close":3395.0},{"date":"2021-08-05","close":3460.0},{"date":"2021-08-06","close":3450.0},{"date":"2021-08-09","close":3400.0},{"date":"2021-08-10","close":3365.0},{"date":"2021-08-11","close":3430.0},{"date":"2021-08-12","close":3515.0},{"date":"2021-08-13","close":3400.0},{"date":"2021-08-17","close":3165.0},{"date":"2021-08-18","close":3200.0},{"date":"2021-08-19","close":3020.0},{"date":"2021-08-20","close":2800.0},{"date":"2021-08-23","close":3045.0},{"date":"2021-08-24","close":3240.0},{"date":"2021-08-25","close":3250.0},{"date":"2021-08-26","close":3195.0},{"date":"2021-08-27","close":3190.0},{"date":"2021-08-30","close":3470.0},{"date":"2021-08-31","close":3410.0},{"date":"2021-09-01","close":3365.0},{"date":"2021-09-02","close":3325.0},{"date":"2021-09-03","close":3365.0},{"date":"2021-09-06","close":3470.0},{"date":"2021-09-07","close":3450.0},{"date":"2021-09-08","close":3310.0},{"date":"2021-09-09","close":3460.0},{"date":"2021-09-10","close":3525.0},{"date":"2021-09-13","close":3350.0},{"date":"2021-09-14","close":3335.0},{"date":"2021-09-15","close":3305.0},{"date":"2021-09-16","close":3175.0},{"date":"2021-09-17","close":3160.0},{"date":"2021-09-23","close":3110.0},{"date":"2021-09-24","close":3110.0},{"date":"2021-09-27","close":3120.0},{"date":"2021-09-28","close":3020.0},{"date":"2021-09-29","close":3330.0},{"date":"2021-09-30","close":3500.0},{"date":"2021-10-01","close":3360.0},{"date":"2021-10-05","close":3415.0},{"date":"2021-10-06","close":3400.0},{"date":"2021-10-07","close":3495.0},{"date":"2021-10-08","close":3600.0},{"date":"2021-10-12","close":3710.0},{"date":"2021-10-13","close":3630.0},{"date":"2021-10-14","close":3555.0},{"date":"2021-10-15","close":3550.0},{"date":"2021-10-18","close":3730.0},{"date":"2021-10-19","close":3680.0},{"date":"2021-10-20","close":3810.0},{"date":"2021-10-21","close":3685.0},{"date":"2021-10-22","close":3575.0},{"date":"2021-10-25","close":3580.0},{"date":"2021-10-26","close":3635.0},{"date":"2021-10-27","close":3555.0},{"date":"2021-10-28","close":3420.0},{"date":"2021-10-29","close":3390.0},{"date":"2021-11-01","close":3440.0},{"date":"2021-11-02","close":3430.0},{"date":"2021-11-03","close":3345.0},{"date":"2021-11-04","close":3230.0},{"date":"2021-11-05","close":3245.0},{"date":"2021-11-08","close":3300.0},{"date":"2021-11-09","close":3230.0},{"date":"2021-11-10","close":3220.0},{"date":"2021-11-11","close":3110.0},{"date":"2021-11-12","close":3140.0},{"date":"2021-11-15","close":3155.0},{"date":"2021-11-16","close":3260.0},{"date":"2021-11-17","close":3220.0},{"date":"2021-11-18","close":3250.0},{"date":"2021-11-19","close":3390.0},{"date":"2021-11-22","close":3405.0},{"date":"2021-11-23","close":3310.0},{"date":"2021-11-24","close":3505.0},{"date":"2021-11-25","close":3435.0},{"date":"2021-11-26","close":3305.0},{"date":"2021-11-29","close":3130.0},{"date":"2021-11-30","close":2910.0},{"date":"2021-12-01","close":2990.0},{"date":"2021-12-02","close":3010.0},{"date":"2021-12-03","close":3050.0},{"date":"2021-12-06","close":3060.0},{"date":"2021-12-07","close":3085.0},{"date":"2021-12-08","close":3090.0},{"date":"2021-12-09","close":3130.0},{"date":"2021-12-10","close":3100.0},{"date":"2021-12-13","close":3115.0},{"date":"2021-12-14","close":3100.0},{"date":"2021-12-15","close":3100.0},{"date":"2021-12-16","close":3110.0},{"date":"2021-12-17","close":3090.0},{"date":"2021-12-20","close":3050.0},{"date":"2021-12-21","close":3025.0},{"date":"2021-12-22","close":3035.0},{"date":"2021-12-23","close":3115.0},{"date":"2021-12-24","close":3170.0},{"date":"2021-12-27","close":3180.0},{"date":"2021-12-28","close":3180.0},{"date":"2021-12-29","close":3185.0},{"date":"2021-12-30","close":3135.0},{"date":"2022-01-03","close":3175.0},{"date":"2022-01-04","close":3195.0},{"date":"2022-01-05","close":3370.0},{"date":"2022-01-06","close":3280.0},{"date":"2022-01-07","close":3255.0},{"date":"2022-01-10","close":3160.0},{"date":"2022-01-11","close":3135.0},{"date":"2022-01-12","close":3300.0},{"date":"2022-01-13","close":3275.0},{"date":"2022-01-14","close":3260.0},{"date":"2022-01-17","close":3155.0},{"date":"2022-01-18","close":3210.0},{"date":"2022-01-19","close":3255.0},{"date":"2022-01-20","close":3275.0},{"date":"2022-01-21","close":3155.0},{"date":"2022-01-24","close":3095.0},{"date":"2022-01-25","close":2925.0},{"date":"2022-01-26","close":2910.0},{"date":"2022-01-27","close":2725.0},{"date":"2022-01-28","close":2825.0},{"date":"2022-02-03","close":2945.0},{"date":"2022-02-04","close":3020.0},{"date":"2022-02-07","close":3010.0},{"date":"2022-02-08","close":3230.0},{"date":"2022-02-09","close":3295.0},{"date":"2022-02-10","close":3210.0},{"date":"2022-02-11","close":3240.0},{"date":"2022-02-14","close":3015.0},{"date":"2022-02-15","close":2935.0},{"date":"2022-02-16","close":3075.0},{"date":"2022-02-17","close":3125.0},{"date":"2022-02-18","close":3080.0},{"date":"2022-02-21","close":3080.0},{"date":"2022-02-22","close":2975.0},{"date":"2022-02-23","close":3020.0},{"date":"2022-02-24","close":2870.0},{"date":"2022-02-25","close":2955.0},{"date":"2022-02-28","close":2960.0},{"date":"2022-03-02","close":3035.0},{"date":"2022-03-03","close":3090.0},{"date":"2022-03-04","close":3080.0},{"date":"2022-03-07","close":3010.0},{"date":"2022-03-08","close":2945.0},{"date":"2022-03-10","close":2985.0},{"date":"2022-03-11","close":3000.0},{"date":"2022-03-14","close":2900.0},{"date":"2022-03-15","close":2900.0},{"date":"2022-03-16","close":2950.0},{"date":"2022-03-17","close":3015.0},{"date":"2022-03-18","close":3155.0},{"date":"2022-03-21","close":3090.0},{"date":"2022-03-22","close":3130.0},{"date":"2022-03-23","close":3065.0},{"date":"2022-03-24","close":3035.0},{"date":"2022-03-25","close":2940.0},{"date":"2022-03-28","close":2900.0},{"date":"2022-03-29","close":3020.0},{"date":"2022-03-30","close":3035.0},{"date":"2022-03-31","close":3040.0},{"date":"2022-04-01","close":3050.0},{"date":"2022-04-04","close":3090.0},{"date":"2022-04-05","close":3125.0},{"date":"2022-04-06","close":3100.0},{"date":"2022-04-07","close":3050.0},{"date":"2022-04-08","close":3030.0},{"date":"2022-04-11","close":3000.0},{"date":"2022-04-12","close":2975.0},{"date":"2022-04-13","close":2985.0},{"date":"2022-04-14","close":2995.0},{"date":"2022-04-15","close":2980.0},{"date":"2022-04-18","close":3000.0},{"date":"2022-04-19","close":3020.0},{"date":"2022-04-20","close":3010.0},{"date":"2022-04-21","close":3045.0},{"date":"2022-04-22","close":3000.0},{"date":"2022-04-25","close":2905.0},{"date":"2022-04-26","close":3015.0},{"date":"2022-04-27","close":3020.0},{"date":"2022-04-28","close":2955.0},{"date":"2022-04-29","close":3030.0},{"date":"2022-05-02","close":3220.0},{"date":"2022-05-03","close":3210.0},{"date":"2022-05-04","close":3160.0},{"date":"2022-05-06","close":3115.0},{"date":"2022-05-09","close":3125.0},{"date":"2022-05-10","close":3080.0},{"date":"2022-05-11","close":3040.0},{"date":"2022-05-12","close":2955.0},{"date":"2022-05-13","close":3000.0},{"date":"2022-05-16","close":2990.0},{"date":"2022-05-17","close":3030.0},{"date":"2022-05-18","close":3025.0},{"date":"2022-05-19","close":2925.0},{"date":"2022-05-20","close":2955.0},{"date":"2022-05-23","close":3070.0},{"date":"2022-05-24","close":3010.0},{"date":"2022-05-25","close":2975.0},{"date":"2022-05-26","close":2950.0},{"date":"2022-05-27","close":2945.0},{"date":"2022-05-30","close":2970.0},{"date":"2022-05-31","close":2990.0},{"date":"2022-06-02","close":2985.0},{"date":"2022-06-03","close":3000.0},{"date":"2022-06-07","close":2945.0},{"date":"2022-06-08","close":2970.0},{"date":"2022-06-09","close":2970.0},{"date":"2022-06-10","close":2995.0},{"date":"2022-06-13","close":2855.0},{"date":"2022-06-14","close":2775.0},{"date":"2022-06-15","close":2600.0},{"date":"2022-06-16","close":2610.0},{"date":"2022-06-17","close":2575.0},{"date":"2022-06-20","close":2375.0},{"date":"2022-06-21","close":2395.0},{"date":"2022-06-22","close":2250.0},{"date":"2022-06-23","close":2065.0},{"date":"2022-06-24","close":2225.0},{"date":"2022-06-27","close":2355.0},{"date":"2022-06-28","close":2365.0},{"date":"2022-06-29","close":2370.0},{"date":"2022-06-30","close":2305.0},{"date":"2022-07-01","close":2260.0},{"date":"2022-07-04","close":2145.0},{"date":"2022-07-05","close":2235.0},{"date":"2022-07-06","close":2215.0},{"date":"2022-07-07","close":2260.0},{"date":"2022-07-08","close":2260.0},{"date":"2022-07-11","close":2280.0},{"date":"2022-07-12","close":2260.0},{"date":"2022-07-13","close":2260.0},{"date":"2022-07-14","close":2255.0},{"date":"2022-07-15","close":2220.0},{"date":"2022-07-18","close":2260.0},{"date":"2022-07-19","close":2300.0},{"date":"2022-07-20","close":2405.0},{"date":"2022-07-21","close":2435.0},{"date":"2022-07-22","close":2390.0},{"date":"2022-07-25","close":2385.0},{"date":"2022-07-26","close":2405.0},{"date":"2022-07-27","close":2440.0},{"date":"2022-07-28","close":2460.0},{"date":"2022-07-29","close":2450.0},{"date":"2022-08-01","close":2475.0},{"date":"2022-08-02","close":2445.0},{"date":"2022-08-03","close":2445.0},{"date":"2022-08-04","close":2460.0},{"date":"2022-08-05","close":2470.0},{"date":"2022-08-08","close":2480.0},{"date":"2022-08-09","close":2465.0},{"date":"2022-08-10","close":2405.0},{"date":"2022-08-11","close":2445.0},{"date":"2022-08-12","close":2485.0},{"date":"2022-08-16","close":2465.0},{"date":"2022-08-17","close":2420.0},{"date":"2022-08-18","close":2455.0},{"date":"2022-08-19","close":2430.0},{"date":"2022-08-22","close":2330.0},{"date":"2022-08-23","close":2270.0},{"date":"2022-08-24","close":2310.0},{"date":"2022-08-25","close":2350.0},{"date":"2022-08-26","close":2340.0},{"date":"2022-08-29","close":2230.0},{"date":"2022-08-30","close":2225.0},{"date":"2022-08-31","close":2215.0},{"date":"2022-09-01","close":2130.0},{"date":"2022-09-02","close":2115.0},{"date":"2022-09-05","close":2090.0},{"date":"2022-09-06","close":2130.0},{"date":"2022-09-07","close":2100.0},{"date":"2022-09-08","close":2060.0},{"date":"2022-09-13","close":2135.0},{"date":"2022-09-14","close":2115.0},{"date":"2022-09-15","close":2115.0},{"date":"2022-09-16","close":2075.0},{"date":"2022-09-19","close":2030.0},{"date":"2022-09-20","close":2080.0},{"date":"2022-09-21","close":2160.0},{"date":"2022-09-22","close":2150.0},{"date":"2022-09-23","close":2030.0},{"date":"2022-09-26","close":1860.0},{"date":"2022-09-27","close":1815.0},{"date":"2022-09-28","close":1710.0},{"date":"2022-09-29","close":1950.0},{"date":"2022-09-30","close":1855.0},{"date":"2022-10-04","close":2025.0},{"date":"2022-10-05","close":1955.0},{"date":"2022-10-06","close":2000.0},{"date":"2022-10-07","close":1965.0},{"date":"2022-10-11","close":1835.0},{"date":"2022-10-12","close":1820.0},{"date":"2022-10-13","close":1730.0},{"date":"2022-10-14","close":1810.0},{"date":"2022-10-17","close":1785.0},{"date":"2022-10-18","close":1870.0},{"date":"2022-10-19","close":1840.0},{"date":"2022-10-20","close":1805.0},{"date":"2022-10-21","close":1760.0},{"date":"2022-10-24","close":1800.0},{"date":"2022-10-25","close":1800.0},{"date":"2022-10-26","close":1765.0},{"date":"2022-10-27","close":1800.0},{"date":"2022-10-28","close":1780.0},{"date":"2022-10-31","close":1790.0},{"date":"2022-11-01","close":1825.0},{"date":"2022-11-02","close":1810.0},{"date":"2022-11-03","close":1800.0},{"date":"2022-11-04","close":1805.0},{"date":"2022-11-07","close":1815.0},{"date":"2022-11-08","close":2230.0},{"date":"2022-11-09","close":2450.0},{"date":"2022-11-10","close":2405.0},{"date":"2022-11-11","close":2425.0},{"date":"2022-11-14","close":2465.0},{"date":"2022-11-15","close":2450.0},{"date":"2022-11-16","close":2405.0},{"date":"2022-11-17","close":2325.0},{"date":"2022-11-18","close":2275.0},{"date":"2022-11-21","close":2250.0},{"date":"2022-11-22","close":2255.0},{"date":"2022-11-23","close":2340.0},{"date":"2022-11-24","close":2310.0},{"date":"2022-11-25","close":2340.0},{"date":"2022-11-28","close":2235.0},{"date":"2022-11-29","close":2235.0},{"date":"2022-11-30","close":2275.0},{"date":"2022-12-01","close":2290.0},{"date":"2022-12-02","close":2225.0},{"date":"2022-12-05","close":2265.0},{"date":"2022-12-06","close":2195.0},{"date":"2022-12-07","close":2150.0},{"date":"2022-12-08","close":2110.0},{"date":"2022-12-09","close":2140.0},{"date":"2022-12-12","close":2155.0},{"date":"2022-12-13","close":2135.0},{"date":"2022-12-14","close":2185.0},{"date":"2022-12-15","close":2165.0},{"date":"2022-12-16","close":2175.0},{"date":"2022-12-19","close":2155.0},{"date":"2022-12-20","close":2080.0},{"date":"2022-12-21","close":2045.0},{"date":"2022-12-22","close":2100.0},{"date":"2022-12-23","close":2020.0},{"date":"2022-12-26","close":1955.0},{"date":"2022-12-27","close":2010.0},{"date":"2022-12-28","close":2030.0},{"date":"2022-12-29","close":1930.0},{"date":"2023-01-02","close":1875.0},{"date":"2023-01-03","close":1890.0},{"date":"2023-01-04","close":1980.0},{"date":"2023-01-05","close":1970.0},{"date":"2023-01-06","close":1990.0},{"date":"2023-01-09","close":2030.0},{"date":"2023-01-10","close":2060.0},{"date":"2023-01-11","close":2155.0},{"date":"2023-01-12","close":2125.0},{"date":"2023-01-13","close":2150.0},{"date":"2023-01-16","close":2545.0},{"date":"2023-01-17","close":2450.0},{"date":"2023-01-18","close":2500.0},{"date":"2023-01-19","close":2420.0},{"date":"2023-01-20","close":2470.0},{"date":"2023-01-25","close":2560.0},{"date":"2023-01-26","close":2500.0},{"date":"2023-01-27","close":2770.0},{"date":"2023-01-30","close":2730.0},{"date":"2023-01-31","close":2700.0},{"date":"2023-02-01","close":2595.0},{"date":"2023-02-02","close":2615.0},{"date":"2023-02-03","close":2600.0},{"date":"2023-02-06","close":2520.0},{"date":"2023-02-07","close":2620.0},{"date":"2023-02-08","close":2820.0},{"date":"2023-02-09","close":2990.0},{"date":"2023-02-10","close":2730.0},{"date":"2023-02-13","close":2585.0},{"date":"2023-02-14","close":2790.0},{"date":"2023-02-15","close":2690.0},{"date":"2023-02-16","close":2850.0},{"date":"2023-02-17","close":2750.0},{"date":"2023-02-20","close":2600.0},{"date":"2023-02-21","close":2560.0},{"date":"2023-02-22","close":2575.0},{"date":"2023-02-23","close":2590.0},{"date":"2023-02-24","close":2520.0},{"date":"2023-02-27","close":2490.0},{"date":"2023-02-28","close":2555.0},{"date":"2023-03-02","close":2515.0},{"date":"2023-03-03","close":2490.0},{"date":"2023-03-06","close":2520.0},{"date":"2023-03-07","close":2445.0},{"date":"2023-03-08","close":2440.0},{"date":"2023-03-09","close":2355.0},{"date":"2023-03-10","close":2315.0},{"date":"2023-03-13","close":2315.0},{"date":"2023-03-14","close":2185.0},{"date":"2023-03-15","close":2235.0},{"date":"2023-03-16","close":2180.0},{"date":"2023-03-17","close":2260.0},{"date":"2023-03-20","close":2265.0},{"date":"2023-03-21","close":2290.0},{"date":"2023-03-22","close":2275.0},{"date":"2023-03-23","close":2195.0},{"date":"2023-03-24","close":2290.0},{"date":"2023-03-27","close":2220.0},{"date":"2023-03-28","close":2285.0},{"date":"2023-03-29","close":2285.0},{"date":"2023-03-30","close":2305.0},{"date":"2023-03-31","close":2260.0},{"date":"2023-04-03","close":2280.0},{"date":"2023-04-04","close":2355.0},{"date":"2023-04-05","close":2340.0},{"date":"2023-04-06","close":2255.0},{"date":"2023-04-07","close":2235.0},{"date":"2023-04-10","close":2160.0},{"date":"2023-04-11","close":2180.0},{"date":"2023-04-12","close":2195.0},{"date":"2023-04-13","close":2205.0},{"date":"2023-04-14","close":2230.0},{"date":"2023-04-17","close":2220.0},{"date":"2023-04-18","close":2190.0},{"date":"2023-04-19","close":2210.0},{"date":"2023-04-20","close":2125.0},{"date":"2023-04-21","close":2090.0},{"date":"2023-04-24","close":2060.0},{"date":"2023-04-25","close":2065.0},{"date":"2023-04-26","close":2070.0},{"date":"2023-04-27","close":2050.0},{"date":"2023-04-28","close":2015.0},{"date":"2023-05-02","close":2080.0},{"date":"2023-05-03","close":2105.0},{"date":"2023-05-04","close":2110.0},{"date":"2023-05-08","close":2100.0},{"date":"2023-05-09","close":2100.0},{"date":"2023-05-10","close":2065.0},{"date":"2023-05-11","close":2085.0},{"date":"2023-05-12","close":2080.0},{"date":"2023-05-15","close":2045.0},{"date":"2023-05-16","close":2045.0},{"date":"2023-05-17","close":2100.0},{"date":"2023-05-18","close":2120.0},{"date":"2023-05-19","close":2140.0},{"date":"2023-05-22","close":2110.0},{"date":"2023-05-23","close":2130.0},{"date":"2023-05-24","close":2130.0},{"date":"2023-05-25","close":2135.0},{"date":"2023-05-26","close":2060.0},{"date":"2023-05-30","close":2120.0},{"date":"2023-05-31","close":2100.0},{"date":"2023-06-01","close":2100.0},{"date":"2023-06-02","close":2105.0},{"date":"2023-06-05","close":2105.0},{"date":"2023-06-07","close":2125.0},{"date":"2023-06-08","close":2125.0},{"date":"2023-06-09","close":2100.0},{"date":"2023-06-12","close":2060.0},{"date":"2023-06-13","close":2070.0},{"date":"2023-06-14","close":2045.0},{"date":"2023-06-15","close":2040.0},{"date":"2023-06-16","close":2060.0},{"date":"2023-06-19","close":2080.0},{"date":"2023-06-20","close":2070.0},{"date":"2023-06-21","close":2050.0},{"date":"2023-06-22","close":2035.0},{"date":"2023-06-23","close":2645.0},{"date":"2023-06-26","close":2530.0},{"date":"2023-06-27","close":2450.0},{"date":"2023-06-28","close":2410.0},{"date":"2023-06-29","close":2420.0},{"date":"2023-06-30","close":2365.0},{"date":"2023-07-03","close":2385.0},{"date":"2023-07-04","close":2440.0},{"date":"2023-07-05","close":2345.0},{"date":"2023-07-06","close":2255.0},{"date":"2023-07-07","close":2230.0},{"date":"2023-07-10","close":2285.0},{"date":"2023-07-11","close":2290.0},{"date":"2023-07-12","close":2280.0},{"date":"2023-07-13","close":2305.0},{"date":"2023-07-14","close":2235.0},{"date":"2023-07-17","close":2275.0},{"date":"2023-07-18","close":2245.0},{"date":"2023-07-19","close":2220.0},{"date":"2023-07-20","close":2195.0},{"date":"2023-07-21","close":2170.0},{"date":"2023-07-24","close":2080.0},{"date":"2023-07-25","close":2025.0},{"date":"2023-07-26","close":1875.0},{"date":"2023-07-27","close":1946.0},{"date":"2023-07-28","close":1964.0},{"date":"2023-07-31","close":1981.0},{"date":"2023-08-01","close":2035.0},{"date":"2023-08-02","close":1997.0},{"date":"2023-08-03","close":1973.0},{"date":"2023-08-04","close":2290.0},{"date":"2023-08-07","close":2240.0},{"date":"2023-08-08","close":2230.0},{"date":"2023-08-09","close":2220.0},{"date":"2023-08-10","close":2165.0},{"date":"2023-08-11","close":2185.0},{"date":"2023-08-14","close":2280.0},{"date":"2023-08-16","close":2140.0},{"date":"2023-08-17","close":2110.0},{"date":"2023-08-18","close":2110.0},{"date":"2023-08-21","close":2170.0},{"date":"2023-08-22","close":2135.0},{"date":"2023-08-23","close":2160.0},{"date":"2023-08-24","close":2170.0},{"date":"2023-08-25","close":2165.0},{"date":"2023-08-28","close":2205.0},{"date":"2023-08-29","close":2220.0},{"date":"2023-08-30","close":2350.0},{"date":"2023-08-31","close":2305.0},{"date":"2023-09-01","close":2260.0},{"date":"2023-09-04","close":2250.0},{"date":"2023-09-05","close":2290.0},{"date":"2023-09-06","close":2285.0},{"date":"2023-09-07","close":2245.0},{"date":"2023-09-08","close":2255.0},{"date":"2023-09-11","close":2285.0},{"date":"2023-09-12","close":2185.0},{"date":"2023-09-13","close":2090.0},{"date":"2023-09-14","close":2090.0},{"date":"2023-09-15","close":2110.0},{"date":"2023-09-18","close":2075.0},{"date":"2023-09-19","close":2030.0},{"date":"2023-09-20","close":2065.0},{"date":"2023-09-21","close":2115.0},{"date":"2023-09-22","close":2200.0},{"date":"2023-09-25","close":2140.0},{"date":"2023-09-26","close":2780.0},{"date":"2023-09-27","close":2395.0},{"date":"2023-10-04","close":2240.0},{"date":"2023-10-05","close":2255.0},{"date":"2023-10-06","close":2300.0},{"date":"2023-10-10","close":2150.0},{"date":"2023-10-11","close":2315.0},{"date":"2023-10-12","close":2355.0},{"date":"2023-10-13","close":2270.0},{"date":"2023-10-16","close":2135.0},{"date":"2023-10-17","close":2255.0},{"date":"2023-10-18","close":2230.0},{"date":"2023-10-19","close":2150.0},{"date":"2023-10-20","close":2130.0},{"date":"2023-10-23","close":2035.0},{"date":"2023-10-24","close":2115.0},{"date":"2023-10-25","close":2135.0},{"date":"2023-10-26","close":2000.0},{"date":"2023-10-27","close":1970.0},{"date":"2023-10-30","close":2005.0},{"date":"2023-10-31","close":1909.0},{"date":"2023-11-01","close":1927.0},{"date":"2023-11-02","close":2040.0},{"date":"2023-11-03","close":2060.0},{"date":"2023-11-06","close":2090.0},{"date":"2023-11-07","close":2045.0},{"date":"2023-11-08","close":2080.0},{"date":"2023-11-09","close":2030.0},{"date":"2023-11-10","close":1993.0},{"date":"2023-11-13","close":1965.0},{"date":"2023-11-14","close":2055.0},{"date":"2023-11-15","close":2070.0},{"date":"2023-11-16","close":2085.0},{"date":"2023-11-17","close":2230.0},{"date":"2023-11-20","close":2165.0},{"date":"2023-11-21","close":2235.0},{"date":"2023-11-22","close":2200.0},{"date":"2023-11-23","close":2150.0},{"date":"2023-11-24","close":2160.0},{"date":"2023-11-27","close":2170.0},{"date":"2023-11-28","close":2135.0},{"date":"2023-11-29","close":2175.0},{"date":"2023-11-30","close":2265.0},{"date":"2023-12-01","close":2255.0},{"date":"2023-12-04","close":2310.0},{"date":"2023-12-05","close":2235.0},{"date":"2023-12-06","close":2255.0},{"date":"2023-12-07","close":2235.0},{"date":"2023-12-08","close":2325.0},{"date":"2023-12-11","close":2435.0},{"date":"2023-12-12","close":2355.0},{"date":"2023-12-13","close":2310.0},{"date":"2023-12-14","close":2310.0},{"date":"2023-12-15","close":2255.0},{"date":"2023-12-18","close":2345.0},{"date":"2023-12-19","close":2230.0},{"date":"2023-12-20","close":2205.0},{"date":"2023-12-21","close":2200.0},{"date":"2023-12-22","close":2180.0},{"date":"2023-12-26","close":2220.0},{"date":"2023-12-27","close":2220.0},{"date":"2023-12-28","close":2230.0},{"date":"2024-01-02","close":2280.0},{"date":"2024-01-03","close":2240.0},{"date":"2024-01-04","close":2250.0},{"date":"2024-01-05","close":2225.0},{"date":"2024-01-08","close":2245.0},{"date":"2024-01-09","close":2320.0},{"date":"2024-01-10","close":2315.0},{"date":"2024-01-11","close":2300.0},{"date":"2024-01-12","close":2225.0},{"date":"2024-01-15","close":2190.0},{"date":"2024-01-16","close":2140.0},{"date":"2024-01-17","close":2055.0},{"date":"2024-01-18","close":2180.0},{"date":"2024-01-19","close":2150.0},{"date":"2024-01-22","close":2105.0},{"date":"2024-01-23","close":2130.0},{"date":"2024-01-24","close":2100.0},{"date":"2024-01-25","close":2105.0},{"date":"2024-01-26","close":2095.0},{"date":"2024-01-29","close":2075.0},{"date":"2024-01-30","close":2080.0},{"date":"2024-01-31","close":2085.0},{"date":"2024-02-01","close":2055.0},{"date":"2024-02-02","close":2100.0},{"date":"2024-02-05","close":2100.0},{"date":"2024-02-06","close":2100.0},{"date":"2024-02-07","close":2110.0},{"date":"2024-02-08","close":2110.0},{"date":"2024-02-13","close":2140.0},{"date":"2024-02-14","close":2135.0},{"date":"2024-02-15","close":2100.0},{"date":"2024-02-16","close":2105.0},{"date":"2024-02-19","close":2120.0},{"date":"2024-02-20","close":2100.0},{"date":"2024-02-21","close":2105.0},{"date":"2024-02-22","close":2095.0},{"date":"2024-02-23","close":2055.0},{"date":"2024-02-26","close":2065.0},{"date":"2024-02-27","close":2005.0},{"date":"2024-02-28","close":2035.0},{"date":"2024-02-29","close":2035.0},{"date":"2024-03-04","close":2030.0},{"date":"2024-03-05","close":2000.0},{"date":"2024-03-06","close":1993.0},{"date":"2024-03-07","close":1931.0},{"date":"2024-03-08","close":1944.0},{"date":"2024-03-11","close":1939.0},{"date":"2024-03-12","close":1989.0},{"date":"2024-03-13","close":1995.0},{"date":"2024-03-14","close":1966.0},{"date":"2024-03-15","close":1963.0},{"date":"2024-03-18","close":1954.0},{"date":"2024-03-19","close":1949.0},{"date":"2024-03-20","close":1955.0},{"date":"2024-03-21","close":1949.0},{"date":"2024-03-22","close":1951.0},{"date":"2024-03-25","close":1888.0},{"date":"2024-03-26","close":1897.0},{"date":"2024-03-27","close":1905.0},{"date":"2024-03-28","close":1921.0},{"date":"2024-03-29","close":1906.0},{"date":"2024-04-01","close":1905.0},{"date":"2024-04-02","close":1886.0},{"date":"2024-04-03","close":1850.0},{"date":"2024-04-04","close":1855.0},{"date":"2024-04-05","close":1840.0},{"date":"2024-04-08","close":1880.0},{"date":"2024-04-09","close":1878.0},{"date":"2024-04-11","close":1849.0},{"date":"2024-04-12","close":1866.0},{"date":"2024-04-15","close":1857.0},{"date":"2024-04-16","close":1834.0},{"date":"2024-04-17","close":1828.0},{"date":"2024-04-18","close":1830.0},{"date":"2024-04-19","close":1811.0},{"date":"2024-04-22","close":1817.0},{"date":"2024-04-23","close":1818.0},{"date":"2024-04-24","close":1845.0},{"date":"2024-04-25","close":1852.0},{"date":"2024-04-26","close":1849.0},{"date":"2024-04-29","close":1856.0},{"date":"2024-04-30","close":1884.0},{"date":"2024-05-02","close":1867.0},{"date":"2024-05-03","close":1866.0},{"date":"2024-05-07","close":1843.0},{"date":"2024-05-08","close":1838.0},{"date":"2024-05-09","close":1842.0},{"date":"2024-05-10","close":1846.0},{"date":"2024-05-13","close":1846.0},{"date":"2024-05-14","close":1853.0},{"date":"2024-05-16","close":1857.0},{"date":"2024-05-17","close":1855.0},{"date":"2024-05-20","close":1845.0},{"date":"2024-05-21","close":1838.0},{"date":"2024-05-22","close":1813.0},{"date":"2024-05-23","close":1840.0},{"date":"2024-05-24","close":1822.0},{"date":"2024-05-27","close":1816.0},{"date":"2024-05-28","close":1823.0},{"date":"2024-05-29","close":1812.0},{"date":"2024-05-30","close":1803.0},{"date":"2024-05-31","close":1807.0},{"date":"2024-06-03","close":1801.0},{"date":"2024-06-04","close":1796.0},{"date":"2024-06-05","close":1805.0},{"date":"2024-06-07","close":1805.0},{"date":"2024-06-10","close":1800.0},{"date":"2024-06-11","close":1806.0},{"date":"2024-06-12","close":1805.0},{"date":"2024-06-13","close":1813.0},{"date":"2024-06-14","close":1806.0},{"date":"2024-06-17","close":1782.0},{"date":"2024-06-18","close":1762.0},{"date":"2024-06-19","close":1735.0},{"date":"2024-06-20","close":1752.0},{"date":"2024-06-21","close":1721.0},{"date":"2024-06-24","close":1722.0},{"date":"2024-06-25","close":1723.0},{"date":"2024-06-26","close":1732.0},{"date":"2024-06-27","close":1741.0},{"date":"2024-06-28","close":1731.0},{"date":"2024-07-01","close":1732.0},{"date":"2024-07-02","close":1742.0},{"date":"2024-07-03","close":1735.0},{"date":"2024-07-04","close":1725.0},{"date":"2024-07-05","close":1720.0},{"date":"2024-07-08","close":1695.0},{"date":"2024-07-09","close":1698.0},{"date":"2024-07-10","close":1697.0},{"date":"2024-07-11","close":1704.0},{"date":"2024-07-12","close":1711.0},{"date":"2024-07-15","close":1718.0},{"date":"2024-07-16","close":1717.0},{"date":"2024-07-17","close":1718.0},{"date":"2024-07-18","close":1707.0},{"date":"2024-07-19","close":1696.0},{"date":"2024-07-22","close":1660.0},{"date":"2024-07-23","close":1637.0},{"date":"2024-07-24","close":1620.0},{"date":"2024-07-25","close":1568.0},{"date":"2024-07-26","close":1576.0},{"date":"2024-07-29","close":1621.0},{"date":"2024-07-30","close":1596.0},{"date":"2024-07-31","close":1582.0},{"date":"2024-08-01","close":1609.0},{"date":"2024-08-02","close":1510.0},{"date":"2024-08-05","close":1246.0},{"date":"2024-08-06","close":1304.0},{"date":"2024-08-07","close":1330.0},{"date":"2024-08-08","close":1346.0},{"date":"2024-08-09","close":1386.0},{"date":"2024-08-12","close":1422.0},{"date":"2024-08-13","close":1424.0},{"date":"2024-08-14","close":1437.0},{"date":"2024-08-16","close":1476.0},{"date":"2024-08-19","close":1461.0},{"date":"2024-08-20","close":1473.0},{"date":"2024-08-21","close":1450.0},{"date":"2024-08-22","close":1465.0},{"date":"2024-08-23","close":1439.0},{"date":"2024-08-26","close":1443.0},{"date":"2024-08-27","close":1418.0},{"date":"2024-08-28","close":1482.0},{"date":"2024-08-29","close":1552.0},{"date":"2024-08-30","close":1490.0},{"date":"2024-09-02","close":1465.0},{"date":"2024-09-03","close":1426.0},{"date":"2024-09-04","close":1365.0},{"date":"2024-09-05","close":1351.0},{"date":"2024-09-06","close":1332.0},{"date":"2024-09-09","close":1332.0},{"date":"2024-09-10","close":1335.0},{"date":"2024-09-11","close":1322.0},{"date":"2024-09-12","close":1335.0},{"date":"2024-09-13","close":1342.0},{"date":"2024-09-19","close":1369.0},{"date":"2024-09-20","close":1390.0},{"date":"2024-09-23","close":1397.0},{"date":"2024-09-24","close":1396.0},{"date":"2024-09-25","close":1396.0},{"date":"2024-09-26","close":1415.0},{"date":"2024-09-27","close":1416.0},{"date":"2024-09-30","close":1400.0},{"date":"2024-10-02","close":1400.0},{"date":"2024-10-04","close":1370.0},{"date":"2024-10-07","close":1391.0},{"date":"2024-10-08","close":1394.0},{"date":"2024-10-10","close":1405.0},{"date":"2024-10-11","close":1410.0},{"date":"2024-10-14","close":1397.0},{"date":"2024-10-15","close":1370.0},{"date":"2024-10-16","close":1352.0},{"date":"2024-10-17","close":1337.0},{"date":"2024-10-18","close":1450.0},{"date":"2024-10-21","close":1350.0},{"date":"2024-10-22","close":1361.0},{"date":"2024-10-23","close":1336.0},{"date":"2024-10-24","close":1303.0},{"date":"2024-10-25","close":1295.0},{"date":"2024-10-28","close":1299.0},{"date":"2024-10-29","close":1300.0},{"date":"2024-10-30","close":1295.0},{"date":"2024-10-31","close":1298.0},{"date":"2024-11-01","close":1288.0},{"date":"2024-11-04","close":1304.0},{"date":"2024-11-05","close":1317.0},{"date":"2024-11-06","close":1289.0},{"date":"2024-11-07","close":1304.0},{"date":"2024-11-08","close":1286.0},{"date":"2024-11-11","close":1245.0},{"date":"2024-11-12","close":1215.0},{"date":"2024-11-13","close":1154.0},{"date":"2024-11-14","close":1130.0},{"date":"2024-11-15","close":1160.0},{"date":"2024-11-18","close":1178.0},{"date":"2024-11-19","close":1200.0},{"date":"2024-11-20","close":1198.0},{"date":"2024-11-21","close":1183.0},{"date":"2024-11-22","close":1188.0},{"date":"2024-11-25","close":1193.0},{"date":"2024-11-26","close":1199.0},{"date":"2024-11-27","close":1187.0},{"date":"2024-11-28","close":1187.0},{"date":"2024-11-29","close":1181.0},{"date":"2024-12-02","close":1110.0},{"date":"2024-12-03","close":1136.0},{"date":"2024-12-04","close":1111.0},{"date":"2024-12-05","close":1102.0},{"date":"2024-12-06","close":1035.0},{"date":"2024-12-09","close":986.0},{"date":"2024-12-10","close":1023.0},{"date":"2024-12-11","close":1074.0},{"date":"2024-12-12","close":1117.0},{"date":"2024-12-13","close":1140.0},{"date":"2024-12-16","close":1145.0},{"date":"2024-12-17","close":1128.0},{"date":"2024-12-18","close":1130.0},{"date":"2024-12-19","close":1131.0},{"date":"2024-12-20","close":1129.0},{"date":"2024-12-23","close":1133.0},{"date":"2024-12-24","close":1170.0},{"date":"2024-12-26","close":1137.0},{"date":"2024-12-27","close":1107.0},{"date":"2024-12-30","close":1124.0},{"date":"2025-01-02","close":1130.0},{"date":"2025-01-03","close":1151.0},{"date":"2025-01-06","close":1149.0},{"date":"2025-01-07","close":1152.0},{"date":"2025-01-08","close":1156.0},{"date":"2025-01-09","close":1150.0},{"date":"2025-01-10","close":1149.0},{"date":"2025-01-13","close":1150.0},{"date":"2025-01-14","close":1148.0},{"date":"2025-01-15","close":1145.0},{"date":"2025-01-16","close":1137.0},{"date":"2025-01-17","close":1131.0},{"date":"2025-01-20","close":1117.0},{"date":"2025-01-21","close":1115.0},{"date":"2025-01-22","close":1082.0},{"date":"2025-01-23","close":1076.0},{"date":"2025-01-24","close":1080.0},{"date":"2025-01-31","close":1079.0},{"date":"2025-02-03","close":1017.0},{"date":"2025-02-04","close":1025.0},{"date":"2025-02-05","close":1031.0},{"date":"2025-02-06","close":1039.0},{"date":"2025-02-07","close":1035.0},{"date":"2025-02-10","close":1029.0},{"date":"2025-02-11","close":1080.0},{"date":"2025-02-12","close":1085.0},{"date":"2025-02-13","close":1090.0},{"date":"2025-02-14","close":1078.0},{"date":"2025-02-17","close":1078.0},{"date":"2025-02-18","close":1073.0},{"date":"2025-02-19","close":1086.0},{"date":"2025-02-20","close":1083.0},{"date":"2025-02-21","close":1077.0},{"date":"2025-02-24","close":1078.0},{"date":"2025-02-25","close":1097.0},{"date":"2025-02-26","close":1093.0},{"date":"2025-02-27","close":1249.0},{"date":"2025-02-28","close":1248.0},{"date":"2025-03-04","close":1155.0},{"date":"2025-03-05","close":1146.0},{"date":"2025-03-06","close":1155.0},{"date":"2025-03-07","close":1127.0},{"date":"2025-03-10","close":1130.0},{"date":"2025-03-11","close":1113.0},{"date":"2025-03-12","close":1107.0},{"date":"2025-03-13","close":1077.0},{"date":"2025-03-14","close":1077.0},{"date":"2025-03-17","close":1080.0},{"date":"2025-03-18","close":1083.0},{"date":"2025-03-19","close":1110.0},{"date":"2025-03-20","close":1096.0},{"date":"2025-03-21","close":1080.0},{"date":"2025-03-24","close":1071.0},{"date":"2025-03-25","close":1056.0},{"date":"2025-03-26","close":1070.0},{"date":"2025-03-27","close":1051.0},{"date":"2025-03-28","close":1058.0},{"date":"2025-03-31","close":1035.0},{"date":"2025-04-01","close":1045.0},{"date":"2025-04-02","close":1035.0},{"date":"2025-04-03","close":1028.0},{"date":"2025-04-04","close":1033.0},{"date":"2025-04-07","close":1010.0},{"date":"2025-04-08","close":1017.0},{"date":"2025-04-09","close":994.0},{"date":"2025-04-10","close":1030.0},{"date":"2025-04-11","close":1056.0},{"date":"2025-04-14","close":1064.0},{"date":"2025-04-15","close":1083.0},{"date":"2025-04-16","close":1084.0},{"date":"2025-04-17","close":1081.0},{"date":"2025-04-18","close":1069.0},{"date":"2025-04-21","close":1086.0},{"date":"2025-04-22","close":1098.0},{"date":"2025-04-23","close":1102.0},{"date":"2025-04-24","close":1115.0},{"date":"2025-04-25","close":1125.0},{"date":"2025-04-28","close":1106.0},{"date":"2025-04-29","close":1107.0},{"date":"2025-04-30","close":1112.0},{"date":"2025-05-02","close":1118.0},{"date":"2025-05-07","close":1122.0},{"date":"2025-05-08","close":1123.0},{"date":"2025-05-09","close":1101.0},{"date":"2025-05-12","close":1074.0},{"date":"2025-05-13","close":1084.0},{"date":"2025-05-14","close":1098.0},{"date":"2025-05-15","close":1100.0},{"date":"2025-05-16","close":1085.0},{"date":"2025-05-19","close":1054.0},{"date":"2025-05-20","close":1047.0},{"date":"2025-05-21","close":1033.0},{"date":"2025-05-22","close":1034.0},{"date":"2025-05-23","close":1045.0},{"date":"2025-05-26","close":1060.0},{"date":"2025-05-27","close":1052.0},{"date":"2025-05-28","close":1060.0},{"date":"2025-05-29","close":1056.0},{"date":"2025-05-30","close":1060.0},{"date":"2025-06-02","close":1059.0},{"date":"2025-06-04","close":1058.0},{"date":"2025-06-05","close":1059.0},{"date":"2025-06-09","close":1081.0},{"date":"2025-06-10","close":1110.0},{"date":"2025-06-11","close":1130.0},{"date":"2025-06-12","close":1128.0},{"date":"2025-06-13","close":1091.0},{"date":"2025-06-16","close":1107.0},{"date":"2025-06-17","close":1109.0},{"date":"2025-06-18","close":1148.0},{"date":"2025-06-19","close":1152.0},{"date":"2025-06-20","close":1141.0},{"date":"2025-06-23","close":1147.0},{"date":"2025-06-24","close":1200.0},{"date":"2025-06-25","close":1190.0},{"date":"2025-06-26","close":1136.0},{"date":"2025-06-27","close":1110.0},{"date":"2025-06-30","close":1083.0},{"date":"2025-07-01","close":1107.0},{"date":"2025-07-02","close":1101.0},{"date":"2025-07-03","close":1106.0},{"date":"2025-07-04","close":1102.0},{"date":"2025-07-07","close":1103.0},{"date":"2025-07-08","close":1111.0},{"date":"2025-07-09","close":1112.0},{"date":"2025-07-10","close":1108.0},{"date":"2025-07-11","close":1110.0},{"date":"2025-07-14","close":1113.0},{"date":"2025-07-15","close":1101.0},{"date":"2025-07-16","close":1100.0},{"date":"2025-07-17","close":1106.0},{"date":"2025-07-18","close":1109.0},{"date":"2025-07-21","close":1107.0},{"date":"2025-07-22","close":1102.0},{"date":"2025-07-23","close":1093.0},{"date":"2025-07-24","close":1079.0},{"date":"2025-07-25","close":1066.0},{"date":"2025-07-28","close":1068.0},{"date":"2025-07-29","close":1074.0},{"date":"2025-07-30","close":1060.0},{"date":"2025-07-31","close":1062.0},{"date":"2025-08-01","close":1053.0},{"date":"2025-08-04","close":1058.0},{"date":"2025-08-05","close":1055.0},{"date":"2025-08-06","close":1047.0},{"date":"2025-08-07","close":1050.0},{"date":"2025-08-08","close":1050.0},{"date":"2025-08-11","close":1052.0},{"date":"2025-08-12","close":1040.0},{"date":"2025-08-13","close":1046.0},{"date":"2025-08-14","close":1038.0},{"date":"2025-08-18","close":1022.0},{"date":"2025-08-19","close":1011.0},{"date":"2025-08-20","close":1047.0},{"date":"2025-08-21","close":1038.0},{"date":"2025-08-22","close":1029.0},{"date":"2025-08-25","close":1030.0},{"date":"2025-08-26","close":1030.0},{"date":"2025-08-27","close":1033.0},{"date":"2025-08-28","close":1041.0},{"date":"2025-08-29","close":1032.0},{"date":"2025-09-01","close":1019.0},{"date":"2025-09-02","close":1026.0},{"date":"2025-09-03","close":1028.0},{"date":"2025-09-04","close":1031.0},{"date":"2025-09-05","close":1024.0},{"date":"2025-09-08","close":1026.0},{"date":"2025-09-09","close":1028.0},{"date":"2025-09-10","close":1024.0},{"date":"2025-09-11","close":1023.0},{"date":"2025-09-12","close":1024.0},{"date":"2025-09-15","close":1027.0},{"date":"2025-09-16","close":1017.0},{"date":"2025-09-17","close":1018.0},{"date":"2025-09-18","close":1020.0},{"date":"2025-09-19","close":1019.0},{"date":"2025-09-22","close":1008.0},{"date":"2025-09-23","close":1000.0},{"date":"2025-09-24","close":1000.0},{"date":"2025-09-25","close":997.0},{"date":"2025-09-26","close":998.0},{"date":"2025-09-29","close":990.0},{"date":"2025-09-30","close":989.0},{"date":"2025-10-01","close":988.0},{"date":"2025-10-02","close":977.0},{"date":"2025-10-10","close":961.0},{"date":"2025-10-13","close":968.0},{"date":"2025-10-14","close":965.0},{"date":"2025-10-15","close":965.0},{"date":"2025-10-16","close":958.0},{"date":"2025-10-17","close":958.0},{"date":"2025-10-20","close":949.0},{"date":"2025-10-21","close":945.0},{"date":"2025-10-22","close":947.0},{"date":"2025-10-23","close":942.0},{"date":"2025-10-24","close":943.0},{"date":"2025-10-27","close":938.0},{"date":"2025-10-28","close":935.0},{"date":"2025-10-29","close":929.0},{"date":"2025-10-30","close":914.0},{"date":"2025-10-31","close":896.0},{"date":"2025-11-03","close":824.0},{"date":"2025-11-04","close":807.0},{"date":"2025-11-05","close":817.0},{"date":"2025-11-06","close":804.0},{"date":"2025-11-07","close":809.0},{"date":"2025-11-10","close":815.0},{"date":"2025-11-11","close":824.0},{"date":"2025-11-12","close":859.0},{"date":"2025-11-13","close":879.0},{"date":"2025-11-14","close":873.0},{"date":"2025-11-17","close":860.0},{"date":"2025-11-18","close":862.0},{"date":"2025-11-19","close":862.0},{"date":"2025-11-20","close":886.0},{"date":"2025-11-21","close":868.0},{"date":"2025-11-24","close":840.0},{"date":"2025-11-25","close":857.0},{"date":"2025-11-26","close":850.0},{"date":"2025-11-27","close":855.0},{"date":"2025-11-28","close":844.0},{"date":"2026-01-16","close":830.0},{"date":"2026-01-30","close":810.0},{"date":"2026-02-02","close":803.0},{"date":"2026-02-03","close":795.0},{"date":"2026-02-04","close":796.0},{"date":"2026-02-05","close":820.0},{"date":"2026-02-06","close":802.0},{"date":"2026-02-09","close":6307.6924},{"date":"2026-02-10","close":6253.8462},{"date":"2026-02-11","close":6261.5386},{"date":"2026-02-12","close":6223.0771},{"date":"2026-02-13","close":6100.0},{"date":"2026-02-19","close":6076.9229},{"date":"2026-02-20","close":6046.1538},{"date":"2026-02-23","close":6100.0},{"date":"2026-02-24","close":6169.231},{"date":"2026-02-25","close":6184.6152},{"date":"2026-02-26","close":6123.0771},{"date":"2026-02-27","close":6084.6152},{"date":"2026-03-03","close":5946.1538},{"date":"2026-03-04","close":5361.5386},{"date":"2026-03-05","close":5576.9229},{"date":"2026-03-06","close":5807.6924},{"date":"2026-03-09","close":5669.231},{"date":"2026-03-10","close":5730.769},{"date":"2026-03-11","close":5792.3076},{"date":"2026-03-12","close":5884.6152},{"date":"2026-03-13","close":5907.6924},{"date":"2026-03-16","close":5876.9229},{"date":"2026-03-17","close":5961.5386},{"date":"2026-03-18","close":5976.9229},{"date":"2026-03-19","close":5892.3076},{"date":"2026-03-20","close":5892.3076},{"date":"2026-03-23","close":5907.6924},{"date":"2026-03-24","close":5938.4614},{"date":"2026-03-25","close":5900.0},{"date":"2026-03-26","close":5838.4614},{"date":"2026-03-27","close":5807.6924},{"date":"2026-03-30","close":5761.5386},{"date":"2026-03-31","close":5776.9229},{"date":"2026-04-01","close":5753.8462},{"date":"2026-04-02","close":5723.0771},{"date":"2026-04-03","close":5769.231},{"date":"2026-04-06","close":5692.3076},{"date":"2026-04-07","close":5646.1538},{"date":"2026-04-08","close":5684.6152},{"date":"2026-04-09","close":5692.3076},{"date":"2026-04-10","close":5792.3076},{"date":"2026-04-13","close":5792.3076},{"date":"2026-04-14","close":5792.3076},{"date":"2026-04-15","close":5792.3076},{"date":"2026-04-16","close":5792.3076},{"date":"2026-04-17","close":5792.3076},{"date":"2026-04-20","close":5792.3076},{"date":"2026-04-21","close":5792.3076},{"date":"2026-04-22","close":5792.3076},{"date":"2026-04-23","close":5792.3076},{"date":"2026-04-24","close":5792.3076},{"date":"2026-04-27","close":5792.3076},{"date":"2026-04-28","close":5792.3076},{"date":"2026-04-29","close":5792.3076},{"date":"2026-04-30","close":5792.3076},{"date":"2026-05-04","close":5792.3076},{"date":"2026-05-06","close":5476.9229},{"date":"2026-05-07","close":5476.9229},{"date":"2026-05-08","close":5423.0771},{"date":"2026-05-11","close":5607.6924},{"date":"2026-05-12","close":5384.6152},{"date":"2026-05-13","close":5438.4614},{"date":"2026-05-14","close":5607.6924},{"date":"2026-05-15","close":5484.6152},{"date":"2026-05-18","close":5530.769},{"date":"2026-05-19","close":5507.6924},{"date":"2026-05-20","close":5461.5386},{"date":"2026-05-21","close":5461.5386},{"date":"2026-05-22","close":5500.0},{"date":"2026-05-26","close":5461.5386},{"date":"2026-05-27","close":5400.0},{"date":"2026-05-28","close":5461.5386},{"date":"2026-05-29","close":5384.6152},{"date":"2026-06-01","close":5400.0},{"date":"2026-06-02","close":5500.0},{"date":"2026-06-04","close":5438.4614},{"date":"2026-06-05","close":5438.4614},{"date":"2026-06-08","close":5438.4614},{"date":"2026-06-09","close":5423.0771},{"date":"2026-06-10","close":5338.4614},{"date":"2026-06-11","close":5461.5386},{"date":"2026-06-12","close":5400.0},{"date":"2026-06-15","close":5369.231},{"date":"2026-06-16","close":5407.6924},{"date":"2026-06-17","close":5369.231},{"date":"2026-06-18","close":5384.6152},{"date":"2026-06-19","close":5407.6924},{"date":"2026-06-22","close":5446.1538},{"date":"2026-06-23","close":5392.3076},{"date":"2026-06-24","close":5346.1538},{"date":"2026-06-25","close":5130.769},{"date":"2026-06-26","close":5130.769},{"date":"2026-06-29","close":4946.1538},{"date":"2026-06-30","close":5023.0771},{"date":"2026-07-01","close":5253.8462},{"date":"2026-07-02","close":5276.9229},{"date":"2026-07-03","close":5330.769},{"date":"2026-07-06","close":5407.6924},{"date":"2026-07-07","close":5784.6152},{"date":"2026-07-08","close":5600.0},{"date":"2026-07-09","close":5615.3848},{"date":"2026-07-10","close":5884.6152},{"date":"2026-07-13","close":5907.6924},{"date":"2026-07-14","close":5576.9229},{"date":"2026-07-15","close":5623.0771},{"date":"2026-07-16","close":5961.5386},{"date":"2026-07-20","close":6192.3076},{"date":"2026-07-21","close":6240.0},{"date":"2026-07-22","close":6200.0},{"date":"2026-07-23","close":6310.0},{"date":"2026-07-24","close":6470.0},{"date":"2026-07-27","close":6270.0},{"date":"2026-07-28","close":6270.0},{"date":"2026-07-29","close":6200.0},{"date":"2026-07-30","close":6190.0},{"date":"2026-07-31","close":6260.0},{"date":"2026-08-03","close":6130.0},{"date":"2026-08-04","close":6000.0},{"date":"2026-08-05","close":6150.0},{"date":"2026-08-06","close":6290.0},{"date":"2026-08-07","close":5700.0},{"date":"2026-08-10","close":5260.0},{"date":"2026-08-11","close":5220.0},{"date":"2026-08-12","close":5160.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":4915.0},{"date":"2026-08-18","close":4915.0},{"date":"2026-08-19","close":4970.0},{"date":"2026-08-20","close":4970.0},{"date":"2026-08-21","close":4805.0},{"date":"2026-08-24","close":4815.0},{"date":"2026-08-25","close":4840.0},{"date":"2026-08-26","close":4930.0},{"date":"2026-08-27","close":4975.0},{"date":"2026-08-28","close":4935.0},{"date":"2026-08-31","close":4935.0},{"date":"2026-09-01","close":4950.0},{"date":"2026-09-02","close":4970.0},{"date":"2026-09-03","close":4935.0},{"date":"2026-09-04","close":4940.0},{"date":"2026-09-07","close":4970.0},{"date":"2026-09-08","close":4985.0},{"date":"2026-09-09","close":4985.0},{"date":"2026-09-10","close":5060.0},{"date":"2026-09-11","close":5110.0},{"date":"2026-09-14","close":5150.0},{"date":"2026-09-15","close":5470.0},{"date":"2026-09-16","close":5490.0},{"date":"2026-09-17","close":5350.0},{"date":"2026-09-18","close":5410.0},{"date":"2026-09-21","close":5400.0},{"date":"2026-09-22","close":5540.0},{"date":"2026-09-23","close":5670.0},{"date":"2026-09-28","close":5600.0},{"date":"2026-09-29","close":5530.0},{"date":"2026-09-30","close":5500.0},{"date":"2026-10-01","close":5570.0},{"date":"2026-10-02","close":5560.0},{"date":"2026-10-06","close":5600.0},{"date":"2026-10-07","close":5590.0},{"date":"2026-10-08","close":5760.0},{"date":"2026-10-12","close":5570.0},{"date":"2026-10-13","close":5480.0},{"date":"2026-10-14","close":5380.0},{"date":"2026-10-15","close":5270.0},{"date":"2026-10-16","close":5360.0},{"date":"2026-10-19","close":5260.0},{"date":"2026-10-20","close":5240.0},{"date":"2026-10-21","close":5250.0},{"date":"2026-10-22","close":5040.0},{"date":"2026-10-23","close":4915.0}],"chart_data":[{"date":"2024-10-23","open":1369,"high":1380,"low":1330,"close":1336,"volume":255787,"rsi_14":41.84,"sma_20":1387.15,"sma_60":1424.5,"sma_120":1604.17},{"date":"2024-10-24","open":1337,"high":1350,"low":1302,"close":1303,"volume":142342,"rsi_14":38.59,"sma_20":1382.45,"sma_60":1418.93,"sma_120":1599.66},{"date":"2024-10-25","open":1303,"high":1428,"low":1270,"close":1295,"volume":802854,"rsi_14":40.69,"sma_20":1377.4,"sma_60":1413.52,"sma_120":1595.02},{"date":"2024-10-28","open":1276,"high":1307,"low":1276,"close":1299,"volume":89297,"rsi_14":38.08,"sma_20":1372.55,"sma_60":1409.03,"sma_120":1590.43},{"date":"2024-10-29","open":1288,"high":1300,"low":1287,"close":1300,"volume":81232,"rsi_14":37.76,"sma_20":1366.8,"sma_60":1404.43,"sma_120":1585.8},{"date":"2024-10-30","open":1308,"high":1308,"low":1293,"close":1295,"volume":89730,"rsi_14":35.45,"sma_20":1360.75,"sma_60":1399.0,"sma_120":1580.89},{"date":"2024-10-31","open":1283,"high":1315,"low":1283,"close":1298,"volume":71342,"rsi_14":35.11,"sma_20":1355.65,"sma_60":1394.03,"sma_120":1576.15},{"date":"2024-11-01","open":1305,"high":1307,"low":1288,"close":1288,"volume":61052,"rsi_14":35.39,"sma_20":1350.05,"sma_60":1389.13,"sma_120":1571.33},{"date":"2024-11-04","open":1288,"high":1310,"low":1288,"close":1304,"volume":41223,"rsi_14":40.88,"sma_20":1346.75,"sma_60":1384.05,"sma_120":1566.84},{"date":"2024-11-05","open":1306,"high":1320,"low":1305,"close":1317,"volume":49271,"rsi_14":45.1,"sma_20":1343.05,"sma_60":1380.83,"sma_120":1562.5},{"date":"2024-11-06","open":1324,"high":1325,"low":1288,"close":1289,"volume":53989,"rsi_14":43.51,"sma_20":1337.8,"sma_60":1381.55,"sma_120":1557.89},{"date":"2024-11-07","open":1297,"high":1308,"low":1282,"close":1304,"volume":45933,"rsi_14":23.16,"sma_20":1332.75,"sma_60":1381.55,"sma_120":1553.38},{"date":"2024-11-08","open":1299,"high":1310,"low":1285,"close":1286,"volume":46425,"rsi_14":33.16,"sma_20":1326.55,"sma_60":1380.82,"sma_120":1548.71},{"date":"2024-11-11","open":1286,"high":1286,"low":1245,"close":1245,"volume":70537,"rsi_14":23.64,"sma_20":1318.95,"sma_60":1379.13,"sma_120":1543.64},{"date":"2024-11-12","open":1235,"high":1254,"low":1214,"close":1215,"volume":77298,"rsi_14":23.11,"sma_20":1311.2,"sma_60":1376.28,"sma_120":1538.29},{"date":"2024-11-13","open":1196,"high":1208,"low":1154,"close":1154,"volume":79155,"rsi_14":20.55,"sma_20":1301.3,"sma_60":1371.82,"sma_120":1532.45},{"date":"2024-11-14","open":1124,"high":1160,"low":1124,"close":1130,"volume":49598,"rsi_14":19.33,"sma_20":1290.95,"sma_60":1366.92,"sma_120":1526.49},{"date":"2024-11-15","open":1135,"high":1161,"low":1129,"close":1160,"volume":58866,"rsi_14":26.44,"sma_20":1276.45,"sma_60":1362.3,"sma_120":1520.84},{"date":"2024-11-18","open":1136,"high":1230,"low":1136,"close":1178,"volume":114625,"rsi_14":30.45,"sma_20":1267.85,"sma_60":1357.33,"sma_120":1515.55},{"date":"2024-11-19","open":1174,"high":1208,"low":1170,"close":1200,"volume":59402,"rsi_14":35.56,"sma_20":1259.8,"sma_60":1352.98,"sma_120":1510.22},{"date":"2024-11-20","open":1201,"high":1209,"low":1180,"close":1198,"volume":26046,"rsi_14":34.76,"sma_20":1252.9,"sma_60":1348.4,"sma_120":1505.02},{"date":"2024-11-21","open":1187,"high":1198,"low":1179,"close":1183,"volume":27780,"rsi_14":34.23,"sma_20":1246.9,"sma_60":1343.95,"sma_120":1499.74},{"date":"2024-11-22","open":1163,"high":1189,"low":1163,"close":1188,"volume":20445,"rsi_14":31.99,"sma_20":1241.55,"sma_60":1339.33,"sma_120":1494.45},{"date":"2024-11-25","open":1197,"high":1222,"low":1191,"close":1193,"volume":46140,"rsi_14":30.25,"sma_20":1236.25,"sma_60":1335.23,"sma_120":1489.29},{"date":"2024-11-26","open":1193,"high":1200,"low":1187,"close":1199,"volume":14129,"rsi_14":34.59,"sma_20":1231.2,"sma_60":1331.17,"sma_120":1484.26},{"date":"2024-11-27","open":1200,"high":1208,"low":1187,"close":1187,"volume":28273,"rsi_14":29.76,"sma_20":1225.8,"sma_60":1327.32,"sma_120":1479.09},{"date":"2024-11-28","open":1187,"high":1198,"low":1172,"close":1187,"volume":13427,"rsi_14":31.73,"sma_20":1220.25,"sma_60":1322.4,"sma_120":1473.97},{"date":"2024-11-29","open":1189,"high":1189,"low":1177,"close":1181,"volume":31517,"rsi_14":36.44,"sma_20":1214.9,"sma_60":1316.22,"sma_120":1468.85},{"date":"2024-12-02","open":1181,"high":1189,"low":1110,"close":1110,"volume":79339,"rsi_14":31.05,"sma_20":1205.2,"sma_60":1309.88,"sma_120":1463.06},{"date":"2024-12-03","open":1121,"high":1140,"low":1111,"close":1136,"volume":53135,"rsi_14":46.28,"sma_20":1196.15,"sma_60":1304.4,"sma_120":1457.48},{"date":"2024-12-04","open":1102,"high":1119,"low":1101,"close":1111,"volume":37261,"rsi_14":46.09,"sma_20":1187.25,"sma_60":1299.15,"sma_120":1451.74},{"date":"2024-12-05","open":1111,"high":1120,"low":1096,"close":1102,"volume":45578,"rsi_14":36.94,"sma_20":1177.15,"sma_60":1294.77,"sma_120":1445.88},{"date":"2024-12-06","open":1097,"high":1107,"low":1009,"close":1035,"volume":151204,"rsi_14":23.62,"sma_20":1164.6,"sma_60":1289.5,"sma_120":1439.46},{"date":"2024-12-09","open":1035,"high":1036,"low":972,"close":986,"volume":223231,"rsi_14":14.09,"sma_20":1151.65,"sma_60":1283.73,"sma_120":1432.57},{"date":"2024-12-10","open":952,"high":1023,"low":952,"close":1023,"volume":130796,"rsi_14":23.72,"sma_20":1142.05,"sma_60":1278.58,"sma_120":1426.04},{"date":"2024-12-11","open":1039,"high":1088,"low":1029,"close":1074,"volume":77455,"rsi_14":35.23,"sma_20":1138.05,"sma_60":1274.23,"sma_120":1420.14},{"date":"2024-12-12","open":1075,"high":1117,"low":1073,"close":1117,"volume":66938,"rsi_14":41.28,"sma_20":1137.4,"sma_60":1270.82,"sma_120":1414.77},{"date":"2024-12-13","open":1117,"high":1143,"low":1113,"close":1140,"volume":40809,"rsi_14":43.76,"sma_20":1136.4,"sma_60":1267.57,"sma_120":1409.81},{"date":"2024-12-16","open":1157,"high":1157,"low":1134,"close":1145,"volume":29627,"rsi_14":43.63,"sma_20":1134.75,"sma_60":1264.28,"sma_120":1404.75},{"date":"2024-12-17","open":1156,"high":1156,"low":1111,"close":1128,"volume":46343,"rsi_14":43.12,"sma_20":1131.15,"sma_60":1260.27,"sma_120":1399.81},{"date":"2024-12-18","open":1126,"high":1140,"low":1125,"close":1130,"volume":23181,"rsi_14":43.39,"sma_20":1127.75,"sma_60":1255.93,"sma_120":1394.88},{"date":"2024-12-19","open":1128,"high":1135,"low":1115,"close":1131,"volume":11549,"rsi_14":44.13,"sma_20":1125.15,"sma_60":1251.5,"sma_120":1389.94},{"date":"2024-12-20","open":1130,"high":1225,"low":1104,"close":1129,"volume":357823,"rsi_14":52.66,"sma_20":1122.2,"sma_60":1247.05,"sma_120":1384.92},{"date":"2024-12-23","open":1130,"high":1144,"low":1114,"close":1133,"volume":25799,"rsi_14":49.55,"sma_20":1119.2,"sma_60":1242.67,"sma_120":1379.85},{"date":"2024-12-24","open":1140,"high":1170,"low":1126,"close":1170,"volume":36392,"rsi_14":58.5,"sma_20":1117.75,"sma_60":1238.58,"sma_120":1375.17},{"date":"2024-12-26","open":1160,"high":1164,"low":1132,"close":1137,"volume":27321,"rsi_14":54.72,"sma_20":1115.25,"sma_60":1233.93,"sma_120":1370.22},{"date":"2024-12-27","open":1125,"high":1138,"low":1103,"close":1107,"volume":12781,"rsi_14":60.78,"sma_20":1111.25,"sma_60":1229.05,"sma_120":1364.92},{"date":"2024-12-30","open":1098,"high":1127,"low":1097,"close":1124,"volume":29456,"rsi_14":72.85,"sma_20":1108.4,"sma_60":1224.45,"sma_120":1359.83},{"date":"2025-01-02","open":1125,"high":1150,"low":1122,"close":1130,"volume":19246,"rsi_14":69.74,"sma_20":1109.4,"sma_60":1220.45,"sma_120":1354.88},{"date":"2025-01-03","open":1140,"high":1157,"low":1140,"close":1151,"volume":25246,"rsi_14":65.98,"sma_20":1110.15,"sma_60":1216.45,"sma_120":1350.13},{"date":"2025-01-06","open":1143,"high":1172,"low":1143,"close":1149,"volume":41210,"rsi_14":58.0,"sma_20":1112.05,"sma_60":1212.37,"sma_120":1345.58},{"date":"2025-01-07","open":1148,"high":1152,"low":1145,"close":1152,"volume":22982,"rsi_14":53.33,"sma_20":1114.55,"sma_60":1208.15,"sma_120":1341.03},{"date":"2025-01-08","open":1152,"high":1156,"low":1141,"close":1156,"volume":48229,"rsi_14":53.07,"sma_20":1120.6,"sma_60":1203.92,"sma_120":1336.53},{"date":"2025-01-09","open":1160,"high":1160,"low":1143,"close":1150,"volume":23683,"rsi_14":56.55,"sma_20":1128.8,"sma_60":1199.8,"sma_120":1331.91},{"date":"2025-01-10","open":1150,"high":1159,"low":1149,"close":1149,"volume":31790,"rsi_14":55.69,"sma_20":1135.1,"sma_60":1196.12,"sma_120":1327.22},{"date":"2025-01-13","open":1158,"high":1158,"low":1144,"close":1150,"volume":14721,"rsi_14":55.69,"sma_20":1138.9,"sma_60":1192.75,"sma_120":1322.49},{"date":"2025-01-14","open":1160,"high":1160,"low":1105,"close":1148,"volume":8986,"rsi_14":55.69,"sma_20":1140.45,"sma_60":1189.6,"sma_120":1317.75},{"date":"2025-01-15","open":1151,"high":1154,"low":1138,"close":1145,"volume":15834,"rsi_14":53.61,"sma_20":1140.7,"sma_60":1184.52,"sma_120":1312.97},{"date":"2025-01-16","open":1145,"high":1155,"low":1132,"close":1137,"volume":40743,"rsi_14":37.96,"sma_20":1140.3,"sma_60":1180.97,"sma_120":1308.22},{"date":"2025-01-17","open":1138,"high":1140,"low":1131,"close":1131,"volume":20013,"rsi_14":47.27,"sma_20":1140.45,"sma_60":1177.13,"sma_120":1303.52},{"date":"2025-01-20","open":1129,"high":1129,"low":1105,"close":1117,"volume":40865,"rsi_14":55.32,"sma_20":1139.8,"sma_60":1173.48,"sma_120":1298.99},{"date":"2025-01-21","open":1117,"high":1127,"low":1110,"close":1115,"volume":9504,"rsi_14":44.3,"sma_20":1139.0,"sma_60":1170.35,"sma_120":1294.64},{"date":"2025-01-22","open":1114,"high":1114,"low":1082,"close":1082,"volume":53282,"rsi_14":27.36,"sma_20":1136.65,"sma_60":1166.8,"sma_120":1290.16},{"date":"2025-01-23","open":1080,"high":1085,"low":1063,"close":1076,"volume":47087,"rsi_14":8.79,"sma_20":1133.8,"sma_60":1163.08,"sma_120":1286.06},{"date":"2025-01-24","open":1064,"high":1089,"low":1064,"close":1080,"volume":34201,"rsi_14":12.9,"sma_20":1129.3,"sma_60":1159.42,"sma_120":1281.92},{"date":"2025-01-31","open":1074,"high":1090,"low":1069,"close":1079,"volume":11526,"rsi_14":9.89,"sma_20":1126.4,"sma_60":1155.82,"sma_120":1277.41},{"date":"2025-02-03","open":1079,"high":1079,"low":989,"close":1017,"volume":69708,"rsi_14":3.36,"sma_20":1121.9,"sma_60":1151.13,"sma_120":1272.58},{"date":"2025-02-04","open":1017,"high":1026,"low":1014,"close":1025,"volume":46114,"rsi_14":8.61,"sma_20":1116.95,"sma_60":1146.75,"sma_120":1267.94},{"date":"2025-02-05","open":1013,"high":1031,"low":1013,"close":1031,"volume":32761,"rsi_14":12.18,"sma_20":1112.0,"sma_60":1142.2,"sma_120":1263.12},{"date":"2025-02-06","open":1027,"high":1100,"low":1027,"close":1039,"volume":57114,"rsi_14":15.95,"sma_20":1106.4,"sma_60":1137.57,"sma_120":1259.2},{"date":"2025-02-07","open":1031,"high":1040,"low":1024,"close":1035,"volume":33821,"rsi_14":15.76,"sma_20":1100.7,"sma_60":1133.33,"sma_120":1257.44},{"date":"2025-02-10","open":1026,"high":1039,"low":1016,"close":1029,"volume":20868,"rsi_14":15.48,"sma_20":1094.55,"sma_60":1128.75,"sma_120":1255.15},{"date":"2025-02-11","open":1029,"high":1090,"low":1023,"close":1080,"volume":105049,"rsi_14":36.49,"sma_20":1090.75,"sma_60":1125.32,"sma_120":1253.07},{"date":"2025-02-12","open":1080,"high":1219,"low":1079,"close":1085,"volume":1092208,"rsi_14":39.05,"sma_20":1087.5,"sma_60":1122.65,"sma_120":1250.89},{"date":"2025-02-13","open":1090,"high":1117,"low":1080,"close":1090,"volume":31002,"rsi_14":43.28,"sma_20":1084.55,"sma_60":1120.57,"sma_120":1248.42},{"date":"2025-02-14","open":1083,"high":1100,"low":1070,"close":1078,"volume":34304,"rsi_14":41.23,"sma_20":1080.95,"sma_60":1119.3,"sma_120":1245.56},{"date":"2025-02-17","open":1080,"high":1100,"low":1073,"close":1078,"volume":40748,"rsi_14":48.88,"sma_20":1077.45,"sma_60":1118.43,"sma_120":1242.67},{"date":"2025-02-18","open":1085,"high":1087,"low":1070,"close":1073,"volume":26075,"rsi_14":49.15,"sma_20":1073.85,"sma_60":1116.98,"sma_120":1239.64},{"date":"2025-02-19","open":1073,"high":1086,"low":1073,"close":1086,"volume":40293,"rsi_14":51.61,"sma_20":1071.3,"sma_60":1115.45,"sma_120":1236.39},{"date":"2025-02-20","open":1080,"high":1090,"low":1076,"close":1083,"volume":25192,"rsi_14":51.06,"sma_20":1068.9,"sma_60":1113.5,"sma_120":1233.24},{"date":"2025-02-21","open":1090,"high":1096,"low":1071,"close":1077,"volume":36705,"rsi_14":72.73,"sma_20":1066.9,"sma_60":1111.48,"sma_120":1229.94},{"date":"2025-02-24","open":1077,"high":1080,"low":1061,"close":1078,"volume":29694,"rsi_14":71.2,"sma_20":1065.05,"sma_60":1109.73,"sma_120":1226.84},{"date":"2025-02-25","open":1077,"high":1125,"low":1069,"close":1097,"volume":49287,"rsi_14":73.91,"sma_20":1065.8,"sma_60":1108.22,"sma_120":1223.78},{"date":"2025-02-26","open":1097,"high":1105,"low":1082,"close":1093,"volume":21930,"rsi_14":70.15,"sma_20":1066.65,"sma_60":1106.55,"sma_120":1220.89},{"date":"2025-02-27","open":1146,"high":1313,"low":1133,"close":1249,"volume":8582493,"rsi_14":87.41,"sma_20":1075.1,"sma_60":1107.38,"sma_120":1219.28},{"date":"2025-02-28","open":1231,"high":1291,"low":1219,"close":1248,"volume":863725,"rsi_14":88.97,"sma_20":1083.55,"sma_60":1108.4,"sma_120":1217.86},{"date":"2025-03-04","open":1238,"high":1239,"low":1155,"close":1155,"volume":229077,"rsi_14":61.61,"sma_20":1090.45,"sma_60":1107.87,"sma_120":1215.13},{"date":"2025-03-05","open":1166,"high":1170,"low":1117,"close":1146,"volume":150683,"rsi_14":59.33,"sma_20":1096.5,"sma_60":1107.28,"sma_120":1211.75},{"date":"2025-03-06","open":1140,"high":1166,"low":1127,"close":1155,"volume":86952,"rsi_14":59.82,"sma_20":1102.7,"sma_60":1108.03,"sma_120":1208.96},{"date":"2025-03-07","open":1164,"high":1164,"low":1117,"close":1127,"volume":110073,"rsi_14":57.06,"sma_20":1107.1,"sma_60":1107.88,"sma_120":1206.14},{"date":"2025-03-10","open":1130,"high":1138,"low":1110,"close":1130,"volume":63558,"rsi_14":57.43,"sma_20":1111.85,"sma_60":1108.2,"sma_120":1203.67},{"date":"2025-03-11","open":1110,"high":1174,"low":1098,"close":1113,"volume":109551,"rsi_14":55.52,"sma_20":1116.05,"sma_60":1108.38,"sma_120":1201.58},{"date":"2025-03-12","open":1109,"high":1120,"low":1100,"close":1107,"volume":67187,"rsi_14":52.96,"sma_20":1117.4,"sma_60":1109.58,"sma_120":1199.54},{"date":"2025-03-13","open":1107,"high":1117,"low":1045,"close":1077,"volume":72719,"rsi_14":49.21,"sma_20":1117.0,"sma_60":1111.1,"sma_120":1197.42},{"date":"2025-03-14","open":1080,"high":1088,"low":1064,"close":1077,"volume":40308,"rsi_14":50.0,"sma_20":1116.35,"sma_60":1112.0,"sma_120":1195.29},{"date":"2025-03-17","open":1080,"high":1110,"low":1076,"close":1080,"volume":67067,"rsi_14":50.26,"sma_20":1116.45,"sma_60":1112.1,"sma_120":1193.17},{"date":"2025-03-18","open":1080,"high":1085,"low":1074,"close":1083,"volume":28626,"rsi_14":48.07,"sma_20":1116.7,"sma_60":1111.53,"sma_120":1191.17},{"date":"2025-03-19","open":1083,"high":1110,"low":1074,"close":1110,"volume":42033,"rsi_14":52.21,"sma_20":1118.55,"sma_60":1111.03,"sma_120":1189.3},{"date":"2025-03-20","open":1110,"high":1119,"low":1081,"close":1096,"volume":57057,"rsi_14":18.52,"sma_20":1119.05,"sma_60":1110.22,"sma_120":1187.25},{"date":"2025-03-21","open":1090,"high":1090,"low":1075,"close":1080,"volume":46762,"rsi_14":17.44,"sma_20":1118.9,"sma_60":1109.42,"sma_120":1184.84},{"date":"2025-03-24","open":1089,"high":1089,"low":1070,"close":1071,"volume":34109,"rsi_14":25.86,"sma_20":1118.6,"sma_60":1108.43,"sma_120":1182.18},{"date":"2025-03-25","open":1080,"high":1080,"low":1044,"close":1056,"volume":84137,"rsi_14":25.0,"sma_20":1117.5,"sma_60":1107.18,"sma_120":1179.34},{"date":"2025-03-26","open":1056,"high":1070,"low":1055,"close":1070,"volume":21857,"rsi_14":27.03,"sma_20":1116.15,"sma_60":1106.2,"sma_120":1176.62},{"date":"2025-03-27","open":1056,"high":1068,"low":1050,"close":1051,"volume":27668,"rsi_14":28.41,"sma_20":1114.05,"sma_60":1104.83,"sma_120":1173.75},{"date":"2025-03-28","open":1017,"high":1060,"low":1017,"close":1058,"volume":49444,"rsi_14":30.0,"sma_20":1104.5,"sma_60":1102.97,"sma_120":1170.78},{"date":"2025-03-31","open":1058,"high":1059,"low":1011,"close":1035,"volume":47790,"rsi_14":29.03,"sma_20":1093.85,"sma_60":1101.27,"sma_120":1167.6},{"date":"2025-04-01","open":1034,"high":1045,"low":1020,"close":1045,"volume":52505,"rsi_14":33.68,"sma_20":1088.35,"sma_60":1100.23,"sma_120":1164.64},{"date":"2025-04-02","open":1038,"high":1060,"low":1023,"close":1035,"volume":25749,"rsi_14":37.65,"sma_20":1082.8,"sma_60":1098.75,"sma_120":1161.6},{"date":"2025-04-03","open":1030,"high":1035,"low":1023,"close":1028,"volume":20634,"rsi_14":36.16,"sma_20":1076.45,"sma_60":1097.05,"sma_120":1158.75},{"date":"2025-04-04","open":1025,"high":1034,"low":1016,"close":1033,"volume":42750,"rsi_14":36.87,"sma_20":1071.75,"sma_60":1095.08,"sma_120":1155.77},{"date":"2025-04-07","open":1012,"high":1018,"low":1001,"close":1010,"volume":49458,"rsi_14":31.66,"sma_20":1065.75,"sma_60":1092.77,"sma_120":1152.57},{"date":"2025-04-08","open":1025,"high":1025,"low":1001,"close":1017,"volume":29487,"rsi_14":24.02,"sma_20":1060.95,"sma_60":1090.52,"sma_120":1149.33},{"date":"2025-04-09","open":1009,"high":1013,"low":981,"close":994,"volume":68889,"rsi_14":22.87,"sma_20":1055.3,"sma_60":1087.82,"sma_120":1145.87},{"date":"2025-04-10","open":1005,"high":1045,"low":1005,"close":1030,"volume":61502,"rsi_14":37.98,"sma_20":1052.95,"sma_60":1085.82,"sma_120":1142.81},{"date":"2025-04-11","open":1009,"high":1060,"low":1009,"close":1056,"volume":80346,"rsi_14":46.67,"sma_20":1051.9,"sma_60":1084.27,"sma_120":1140.19},{"date":"2025-04-14","open":1047,"high":1068,"low":1043,"close":1064,"volume":32015,"rsi_14":51.83,"sma_20":1051.1,"sma_60":1082.83,"sma_120":1137.79},{"date":"2025-04-15","open":1064,"high":1085,"low":1057,"close":1083,"volume":36661,"rsi_14":52.91,"sma_20":1051.1,"sma_60":1081.75,"sma_120":1135.67},{"date":"2025-04-16","open":1090,"high":1090,"low":1077,"close":1084,"volume":44756,"rsi_14":58.05,"sma_20":1049.8,"sma_60":1080.73,"sma_120":1132.62},{"date":"2025-04-17","open":1077,"high":1084,"low":1070,"close":1081,"volume":8169,"rsi_14":55.72,"sma_20":1049.05,"sma_60":1079.8,"sma_120":1130.38},{"date":"2025-04-18","open":1080,"high":1083,"low":1066,"close":1069,"volume":18955,"rsi_14":58.95,"sma_20":1048.5,"sma_60":1078.77,"sma_120":1127.95},{"date":"2025-04-21","open":1066,"high":1089,"low":1065,"close":1086,"volume":40112,"rsi_14":60.41,"sma_20":1049.25,"sma_60":1078.25,"sma_120":1125.87},{"date":"2025-04-22","open":1080,"high":1100,"low":1080,"close":1098,"volume":27614,"rsi_14":65.83,"sma_20":1051.35,"sma_60":1077.97,"sma_120":1124.16},{"date":"2025-04-23","open":1100,"high":1107,"low":1083,"close":1102,"volume":29331,"rsi_14":68.88,"sma_20":1052.95,"sma_60":1078.3,"sma_120":1122.55},{"date":"2025-04-24","open":1100,"high":1115,"low":1087,"close":1115,"volume":37448,"rsi_14":70.1,"sma_20":1056.15,"sma_60":1078.95,"sma_120":1121.02},{"date":"2025-04-25","open":1115,"high":1138,"low":1110,"close":1125,"volume":68613,"rsi_14":80.1,"sma_20":1059.5,"sma_60":1079.7,"sma_120":1119.56},{"date":"2025-04-28","open":1129,"high":1129,"low":1080,"close":1106,"volume":34409,"rsi_14":71.92,"sma_20":1063.05,"sma_60":1080.15,"sma_120":1117.98},{"date":"2025-04-29","open":1106,"high":1107,"low":1090,"close":1107,"volume":25869,"rsi_14":81.22,"sma_20":1066.15,"sma_60":1081.65,"sma_120":1116.39},{"date":"2025-04-30","open":1110,"high":1119,"low":1091,"close":1112,"volume":41181,"rsi_14":77.33,"sma_20":1070.0,"sma_60":1083.1,"sma_120":1114.92},{"date":"2025-05-02","open":1100,"high":1120,"low":1095,"close":1118,"volume":27086,"rsi_14":73.85,"sma_20":1074.5,"sma_60":1084.55,"sma_120":1113.38},{"date":"2025-05-07","open":1120,"high":1122,"low":1107,"close":1122,"volume":16799,"rsi_14":73.02,"sma_20":1078.95,"sma_60":1085.93,"sma_120":1111.75},{"date":"2025-05-08","open":1125,"high":1128,"low":1112,"close":1123,"volume":13298,"rsi_14":68.52,"sma_20":1084.6,"sma_60":1087.4,"sma_120":1110.37},{"date":"2025-05-09","open":1125,"high":1125,"low":1096,"close":1101,"volume":19758,"rsi_14":56.59,"sma_20":1088.8,"sma_60":1088.6,"sma_120":1108.67},{"date":"2025-05-12","open":1110,"high":1110,"low":1060,"close":1074,"volume":90379,"rsi_14":47.71,"sma_20":1092.8,"sma_60":1088.5,"sma_120":1106.91},{"date":"2025-05-13","open":1063,"high":1090,"low":1060,"close":1084,"volume":22511,"rsi_14":54.97,"sma_20":1095.5,"sma_60":1088.48,"sma_120":1105.57},{"date":"2025-05-14","open":1073,"high":1118,"low":1073,"close":1098,"volume":58747,"rsi_14":54.05,"sma_20":1097.6,"sma_60":1088.62,"sma_120":1104.59},{"date":"2025-05-15","open":1088,"high":1107,"low":1050,"close":1100,"volume":47222,"rsi_14":50.72,"sma_20":1099.4,"sma_60":1088.98,"sma_120":1104.14},{"date":"2025-05-16","open":1100,"high":1108,"low":1062,"close":1085,"volume":47672,"rsi_14":44.3,"sma_20":1099.5,"sma_60":1089.1,"sma_120":1103.77},{"date":"2025-05-19","open":1086,"high":1089,"low":1051,"close":1054,"volume":34216,"rsi_14":31.74,"sma_20":1098.0,"sma_60":1088.78,"sma_120":1102.88},{"date":"2025-05-20","open":1060,"high":1070,"low":1036,"close":1047,"volume":57018,"rsi_14":26.22,"sma_20":1096.3,"sma_60":1088.13,"sma_120":1101.79},{"date":"2025-05-21","open":1047,"high":1048,"low":1029,"close":1033,"volume":41492,"rsi_14":27.04,"sma_20":1094.5,"sma_60":1087.3,"sma_120":1100.4},{"date":"2025-05-22","open":1033,"high":1039,"low":1021,"close":1034,"volume":27229,"rsi_14":27.04,"sma_20":1091.9,"sma_60":1086.58,"sma_120":1099.03},{"date":"2025-05-23","open":1027,"high":1047,"low":1027,"close":1045,"volume":25134,"rsi_14":29.7,"sma_20":1089.25,"sma_60":1086.03,"sma_120":1097.88},{"date":"2025-05-26","open":1045,"high":1074,"low":1045,"close":1060,"volume":33646,"rsi_14":33.33,"sma_20":1087.15,"sma_60":1085.42,"sma_120":1096.82},{"date":"2025-05-27","open":1064,"high":1098,"low":1041,"close":1052,"volume":37857,"rsi_14":30.34,"sma_20":1084.0,"sma_60":1084.73,"sma_120":1095.64},{"date":"2025-05-28","open":1053,"high":1068,"low":1046,"close":1060,"volume":9333,"rsi_14":32.97,"sma_20":1080.75,"sma_60":1081.58,"sma_120":1094.48},{"date":"2025-05-29","open":1046,"high":1068,"low":1045,"close":1056,"volume":30337,"rsi_14":36.53,"sma_20":1078.25,"sma_60":1078.38,"sma_120":1093.39},{"date":"2025-05-30","open":1060,"high":1063,"low":1048,"close":1060,"volume":44862,"rsi_14":45.14,"sma_20":1075.9,"sma_60":1076.8,"sma_120":1092.33},{"date":"2025-06-02","open":1061,"high":1068,"low":1045,"close":1059,"volume":47604,"rsi_14":40.74,"sma_20":1073.25,"sma_60":1075.35,"sma_120":1091.32},{"date":"2025-06-04","open":1060,"high":1066,"low":1045,"close":1058,"volume":91557,"rsi_14":33.61,"sma_20":1070.25,"sma_60":1073.73,"sma_120":1090.88},{"date":"2025-06-05","open":1052,"high":1067,"low":1049,"close":1059,"volume":47696,"rsi_14":33.06,"sma_20":1067.1,"sma_60":1072.6,"sma_120":1090.24},{"date":"2025-06-09","open":1060,"high":1082,"low":1060,"close":1081,"volume":80936,"rsi_14":48.44,"sma_20":1065.0,"sma_60":1071.78,"sma_120":1089.99},{"date":"2025-06-10","open":1087,"high":1115,"low":1079,"close":1110,"volume":110630,"rsi_14":72.22,"sma_20":1065.45,"sma_60":1071.73,"sma_120":1090.06},{"date":"2025-06-11","open":1119,"high":1133,"low":1111,"close":1130,"volume":86695,"rsi_14":79.86,"sma_20":1068.25,"sma_60":1072.12,"sma_120":1090.85},{"date":"2025-06-12","open":1130,"high":1136,"low":1116,"close":1128,"volume":123104,"rsi_14":87.4,"sma_20":1070.45,"sma_60":1072.97,"sma_120":1092.03},{"date":"2025-06-13","open":1117,"high":1128,"low":1083,"close":1091,"volume":52984,"rsi_14":67.48,"sma_20":1070.1,"sma_60":1073.2,"sma_120":1092.6},{"date":"2025-06-16","open":1085,"high":1107,"low":1080,"close":1107,"volume":58378,"rsi_14":68.45,"sma_20":1070.45,"sma_60":1073.65,"sma_120":1092.88},{"date":"2025-06-17","open":1107,"high":1118,"low":1095,"close":1109,"volume":118365,"rsi_14":65.81,"sma_20":1071.65,"sma_60":1074.08,"sma_120":1092.81},{"date":"2025-06-18","open":1108,"high":1154,"low":1108,"close":1148,"volume":94636,"rsi_14":75.81,"sma_20":1076.35,"sma_60":1074.72,"sma_120":1092.88},{"date":"2025-06-19","open":1141,"high":1154,"low":1135,"close":1152,"volume":42234,"rsi_14":75.27,"sma_20":1081.6,"sma_60":1075.65,"sma_120":1092.93},{"date":"2025-06-20","open":1150,"high":1151,"low":1126,"close":1141,"volume":22610,"rsi_14":72.49,"sma_20":1087.0,"sma_60":1076.67,"sma_120":1093.04},{"date":"2025-06-23","open":1140,"high":1157,"low":1117,"close":1147,"volume":64977,"rsi_14":72.77,"sma_20":1092.65,"sma_60":1077.93,"sma_120":1093.18},{"date":"2025-06-24","open":1147,"high":1240,"low":1135,"close":1200,"volume":383431,"rsi_14":79.01,"sma_20":1100.4,"sma_60":1080.33,"sma_120":1093.76},{"date":"2025-06-25","open":1191,"high":1208,"low":1181,"close":1190,"volume":69942,"rsi_14":76.19,"sma_20":1106.9,"sma_60":1082.33,"sma_120":1094.27},{"date":"2025-06-26","open":1193,"high":1194,"low":1131,"close":1136,"volume":48220,"rsi_14":62.62,"sma_20":1111.1,"sma_60":1083.75,"sma_120":1094.29},{"date":"2025-06-27","open":1138,"high":1144,"low":1062,"close":1110,"volume":85511,"rsi_14":54.69,"sma_20":1113.6,"sma_60":1084.62,"sma_120":1093.79},{"date":"2025-06-30","open":1101,"high":1110,"low":1066,"close":1083,"volume":73253,"rsi_14":45.6,"sma_20":1114.95,"sma_60":1085.42,"sma_120":1093.34},{"date":"2025-07-01","open":1099,"high":1164,"low":1081,"close":1107,"volume":110783,"rsi_14":46.3,"sma_20":1117.3,"sma_60":1086.45,"sma_120":1093.34},{"date":"2025-07-02","open":1107,"high":1107,"low":1089,"close":1101,"volume":52789,"rsi_14":45.71,"sma_20":1119.4,"sma_60":1087.55,"sma_120":1093.15},{"date":"2025-07-03","open":1100,"high":1117,"low":1090,"close":1106,"volume":34357,"rsi_14":52.65,"sma_20":1121.8,"sma_60":1088.85,"sma_120":1092.95},{"date":"2025-07-04","open":1106,"high":1106,"low":1099,"close":1102,"volume":8271,"rsi_14":49.08,"sma_20":1123.95,"sma_60":1090.0,"sma_120":1092.54},{"date":"2025-07-07","open":1102,"high":1112,"low":1097,"close":1103,"volume":13620,"rsi_14":48.89,"sma_20":1125.05,"sma_60":1091.55,"sma_120":1092.16},{"date":"2025-07-08","open":1104,"high":1113,"low":1090,"close":1111,"volume":20780,"rsi_14":42.26,"sma_20":1125.1,"sma_60":1093.12,"sma_120":1091.82},{"date":"2025-07-09","open":1115,"high":1118,"low":1101,"close":1112,"volume":14748,"rsi_14":41.53,"sma_20":1124.2,"sma_60":1095.08,"sma_120":1091.45},{"date":"2025-07-10","open":1112,"high":1131,"low":1102,"close":1108,"volume":43718,"rsi_14":42.79,"sma_20":1123.2,"sma_60":1096.38,"sma_120":1091.1},{"date":"2025-07-11","open":1120,"high":1125,"low":1106,"close":1110,"volume":26728,"rsi_14":41.78,"sma_20":1124.15,"sma_60":1097.28,"sma_120":1090.78},{"date":"2025-07-14","open":1110,"high":1116,"low":1107,"close":1113,"volume":8531,"rsi_14":25.14,"sma_20":1124.45,"sma_60":1098.1,"sma_120":1090.47},{"date":"2025-07-15","open":1114,"high":1123,"low":1096,"close":1101,"volume":33360,"rsi_14":24.86,"sma_20":1124.05,"sma_60":1098.4,"sma_120":1090.08},{"date":"2025-07-16","open":1101,"high":1113,"low":1097,"close":1100,"volume":20392,"rsi_14":35.48,"sma_20":1121.65,"sma_60":1098.67,"sma_120":1089.7},{"date":"2025-07-17","open":1111,"high":1111,"low":1091,"close":1106,"volume":19295,"rsi_14":48.08,"sma_20":1119.35,"sma_60":1099.08,"sma_120":1089.44},{"date":"2025-07-18","open":1117,"high":1117,"low":1094,"close":1109,"volume":20734,"rsi_14":66.25,"sma_20":1117.75,"sma_60":1099.75,"sma_120":1089.26},{"date":"2025-07-21","open":1112,"high":1112,"low":1100,"close":1107,"volume":9146,"rsi_14":50.0,"sma_20":1115.75,"sma_60":1100.1,"sma_120":1089.17},{"date":"2025-07-22","open":1107,"high":1109,"low":1090,"close":1102,"volume":29209,"rsi_14":50.88,"sma_20":1110.85,"sma_60":1100.17,"sma_120":1089.07},{"date":"2025-07-23","open":1102,"high":1102,"low":1081,"close":1093,"volume":25422,"rsi_14":39.34,"sma_20":1106.0,"sma_60":1100.02,"sma_120":1089.16},{"date":"2025-07-24","open":1083,"high":1093,"low":1079,"close":1079,"volume":25615,"rsi_14":33.8,"sma_20":1103.15,"sma_60":1099.42,"sma_120":1089.18},{"date":"2025-07-25","open":1078,"high":1079,"low":1060,"close":1066,"volume":24684,"rsi_14":27.71,"sma_20":1100.95,"sma_60":1098.43,"sma_120":1089.07},{"date":"2025-07-28","open":1080,"high":1080,"low":1049,"close":1068,"volume":45090,"rsi_14":22.08,"sma_20":1100.2,"sma_60":1097.8,"sma_120":1088.97},{"date":"2025-07-29","open":1068,"high":1075,"low":1058,"close":1074,"volume":17542,"rsi_14":26.83,"sma_20":1098.55,"sma_60":1097.25,"sma_120":1089.45},{"date":"2025-07-30","open":1078,"high":1078,"low":1060,"close":1060,"volume":23768,"rsi_14":23.91,"sma_20":1096.5,"sma_60":1096.38,"sma_120":1089.74},{"date":"2025-07-31","open":1061,"high":1068,"low":1041,"close":1062,"volume":43069,"rsi_14":23.91,"sma_20":1094.3,"sma_60":1095.45,"sma_120":1090.0},{"date":"2025-08-01","open":1064,"high":1064,"low":1035,"close":1053,"volume":37533,"rsi_14":19.39,"sma_20":1091.85,"sma_60":1094.3,"sma_120":1090.12},{"date":"2025-08-04","open":1055,"high":1061,"low":1047,"close":1058,"volume":32959,"rsi_14":26.37,"sma_20":1089.6,"sma_60":1093.22,"sma_120":1090.31},{"date":"2025-08-05","open":1058,"high":1069,"low":1055,"close":1055,"volume":30359,"rsi_14":25.81,"sma_20":1086.8,"sma_60":1092.45,"sma_120":1090.53},{"date":"2025-08-06","open":1044,"high":1060,"low":1039,"close":1047,"volume":28765,"rsi_14":18.95,"sma_20":1083.55,"sma_60":1092.0,"sma_120":1090.25},{"date":"2025-08-07","open":1047,"high":1057,"low":1040,"close":1050,"volume":11515,"rsi_14":18.95,"sma_20":1080.65,"sma_60":1091.43,"sma_120":1089.96},{"date":"2025-08-08","open":1060,"high":1060,"low":1040,"close":1050,"volume":48357,"rsi_14":19.35,"sma_20":1077.65,"sma_60":1090.63,"sma_120":1089.62},{"date":"2025-08-11","open":1058,"high":1058,"low":1045,"close":1052,"volume":38561,"rsi_14":22.22,"sma_20":1074.6,"sma_60":1089.83,"sma_120":1089.41},{"date":"2025-08-12","open":1052,"high":1053,"low":1040,"close":1040,"volume":26788,"rsi_14":21.51,"sma_20":1071.55,"sma_60":1089.08,"sma_120":1089.09},{"date":"2025-08-13","open":1048,"high":1049,"low":1040,"close":1046,"volume":12983,"rsi_14":30.59,"sma_20":1068.85,"sma_60":1088.95,"sma_120":1088.87},{"date":"2025-08-14","open":1054,"high":1054,"low":1031,"close":1038,"volume":43920,"rsi_14":32.5,"sma_20":1065.45,"sma_60":1088.8,"sma_120":1088.47},{"date":"2025-08-18","open":1038,"high":1038,"low":1021,"close":1022,"volume":28518,"rsi_14":25.53,"sma_20":1061.1,"sma_60":1088.62,"sma_120":1087.96},{"date":"2025-08-19","open":1016,"high":1026,"low":1000,"close":1011,"volume":80724,"rsi_14":18.18,"sma_20":1056.3,"sma_60":1088.23,"sma_120":1087.41},{"date":"2025-08-20","open":999,"high":1062,"low":998,"close":1047,"volume":260086,"rsi_14":44.63,"sma_20":1053.55,"sma_60":1088.27,"sma_120":1087.15},{"date":"2025-08-21","open":1094,"high":1095,"low":1038,"close":1038,"volume":187817,"rsi_14":40.62,"sma_20":1050.8,"sma_60":1087.9,"sma_120":1086.66},{"date":"2025-08-22","open":1038,"high":1043,"low":1019,"close":1029,"volume":64392,"rsi_14":40.62,"sma_20":1048.3,"sma_60":1087.52,"sma_120":1086.12},{"date":"2025-08-25","open":1030,"high":1044,"low":1022,"close":1030,"volume":20724,"rsi_14":38.71,"sma_20":1046.5,"sma_60":1087.02,"sma_120":1084.3},{"date":"2025-08-26","open":1020,"high":1030,"low":1020,"close":1030,"volume":22036,"rsi_14":39.67,"sma_20":1044.6,"sma_60":1086.58,"sma_120":1082.48},{"date":"2025-08-27","open":1024,"high":1060,"low":1021,"close":1033,"volume":26026,"rsi_14":43.97,"sma_20":1042.55,"sma_60":1086.13,"sma_120":1081.47},{"date":"2025-08-28","open":1033,"high":1045,"low":1029,"close":1041,"volume":23270,"rsi_14":46.28,"sma_20":1041.6,"sma_60":1085.83,"sma_120":1080.59},{"date":"2025-08-29","open":1041,"high":1046,"low":1015,"close":1032,"volume":28272,"rsi_14":43.08,"sma_20":1040.1,"sma_60":1085.4,"sma_120":1079.57},{"date":"2025-09-01","open":1032,"high":1037,"low":1018,"close":1019,"volume":29419,"rsi_14":38.3,"sma_20":1038.4,"sma_60":1084.73,"sma_120":1078.67},{"date":"2025-09-02","open":1009,"high":1028,"low":1009,"close":1026,"volume":24288,"rsi_14":44.85,"sma_20":1036.8,"sma_60":1083.82,"sma_120":1077.8},{"date":"2025-09-03","open":1030,"high":1035,"low":1021,"close":1028,"volume":22687,"rsi_14":43.18,"sma_20":1035.45,"sma_60":1082.45,"sma_120":1077.09},{"date":"2025-09-04","open":1035,"high":1036,"low":1027,"close":1031,"volume":22609,"rsi_14":47.24,"sma_20":1034.65,"sma_60":1080.8,"sma_120":1076.46},{"date":"2025-09-05","open":1030,"high":1039,"low":1018,"close":1024,"volume":15461,"rsi_14":50.85,"sma_20":1033.35,"sma_60":1079.07,"sma_120":1076.02},{"date":"2025-09-08","open":1024,"high":1030,"low":1018,"close":1026,"volume":30958,"rsi_14":56.88,"sma_20":1032.15,"sma_60":1077.98,"sma_120":1075.59},{"date":"2025-09-09","open":1025,"high":1032,"low":1018,"close":1028,"volume":8742,"rsi_14":37.33,"sma_20":1030.95,"sma_60":1076.67,"sma_120":1075.16},{"date":"2025-09-10","open":1034,"high":1034,"low":1016,"close":1024,"volume":21380,"rsi_14":40.0,"sma_20":1030.15,"sma_60":1075.25,"sma_120":1074.67},{"date":"2025-09-11","open":1029,"high":1029,"low":1018,"close":1023,"volume":21763,"rsi_14":45.16,"sma_20":1029.0,"sma_60":1073.17,"sma_120":1073.94},{"date":"2025-09-12","open":1029,"high":1029,"low":1018,"close":1024,"volume":25566,"rsi_14":45.16,"sma_20":1028.3,"sma_60":1071.03,"sma_120":1073.34},{"date":"2025-09-15","open":1026,"high":1027,"low":1018,"close":1027,"volume":22127,"rsi_14":47.69,"sma_20":1028.55,"sma_60":1069.13,"sma_120":1072.9},{"date":"2025-09-16","open":1018,"high":1030,"low":1012,"close":1017,"volume":27087,"rsi_14":38.89,"sma_20":1028.85,"sma_60":1066.97,"sma_120":1072.45},{"date":"2025-09-17","open":1024,"high":1024,"low":1007,"close":1018,"volume":11365,"rsi_14":32.31,"sma_20":1027.4,"sma_60":1063.93,"sma_120":1072.13},{"date":"2025-09-18","open":1025,"high":1025,"low":1010,"close":1020,"volume":22965,"rsi_14":39.66,"sma_20":1026.5,"sma_60":1061.1,"sma_120":1071.72},{"date":"2025-09-19","open":1013,"high":1024,"low":1009,"close":1019,"volume":23550,"rsi_14":50.0,"sma_20":1026.0,"sma_60":1059.15,"sma_120":1071.45},{"date":"2025-09-22","open":1016,"high":1020,"low":1002,"close":1008,"volume":59613,"rsi_14":32.0,"sma_20":1024.9,"sma_60":1057.45,"sma_120":1071.03},{"date":"2025-09-23","open":1008,"high":1008,"low":997,"close":1000,"volume":51323,"rsi_14":25.0,"sma_20":1023.4,"sma_60":1056.07,"sma_120":1070.74},{"date":"2025-09-24","open":1000,"high":1004,"low":993,"close":1000,"volume":23463,"rsi_14":20.75,"sma_20":1021.75,"sma_60":1054.28,"sma_120":1070.37},{"date":"2025-09-25","open":1000,"high":1000,"low":990,"close":997,"volume":20559,"rsi_14":22.45,"sma_20":1019.55,"sma_60":1052.55,"sma_120":1070.05},{"date":"2025-09-26","open":992,"high":1002,"low":980,"close":998,"volume":41186,"rsi_14":20.83,"sma_20":1017.85,"sma_60":1050.75,"sma_120":1069.8},{"date":"2025-09-29","open":998,"high":1000,"low":982,"close":990,"volume":37148,"rsi_14":14.81,"sma_20":1016.4,"sma_60":1048.88,"sma_120":1069.44},{"date":"2025-09-30","open":989,"high":989,"low":979,"close":989,"volume":24283,"rsi_14":15.69,"sma_20":1014.55,"sma_60":1046.98,"sma_120":1069.27},{"date":"2025-10-01","open":989,"high":990,"low":980,"close":988,"volume":20129,"rsi_14":15.69,"sma_20":1012.55,"sma_60":1044.93,"sma_120":1069.03},{"date":"2025-10-02","open":993,"high":993,"low":974,"close":977,"volume":28371,"rsi_14":11.48,"sma_20":1009.85,"sma_60":1042.68,"sma_120":1068.88},{"date":"2025-10-10","open":971,"high":979,"low":960,"close":961,"volume":50924,"rsi_14":5.41,"sma_20":1006.7,"sma_60":1040.23,"sma_120":1068.31},{"date":"2025-10-13","open":961,"high":980,"low":961,"close":968,"volume":43727,"rsi_14":15.49,"sma_20":1003.8,"sma_60":1037.87,"sma_120":1067.58},{"date":"2025-10-14","open":969,"high":985,"low":961,"close":965,"volume":18977,"rsi_14":13.7,"sma_20":1000.65,"sma_60":1035.4,"sma_120":1066.75},{"date":"2025-10-15","open":960,"high":970,"low":940,"close":965,"volume":55825,"rsi_14":11.27,"sma_20":997.7,"sma_60":1033.13,"sma_120":1065.77},{"date":"2025-10-16","open":970,"high":970,"low":945,"close":958,"volume":52570,"rsi_14":10.39,"sma_20":994.45,"sma_60":1030.77,"sma_120":1064.72},{"date":"2025-10-17","open":957,"high":960,"low":941,"close":958,"volume":79690,"rsi_14":12.12,"sma_20":991.15,"sma_60":1028.3,"sma_120":1063.69},{"date":"2025-10-20","open":950,"high":959,"low":944,"close":949,"volume":30162,"rsi_14":11.94,"sma_20":987.25,"sma_60":1025.63,"sma_120":1062.69},{"date":"2025-10-21","open":942,"high":950,"low":940,"close":945,"volume":45607,"rsi_14":11.27,"sma_20":983.65,"sma_60":1022.93,"sma_120":1061.52},{"date":"2025-10-22","open":942,"high":950,"low":939,"close":947,"volume":27614,"rsi_14":14.29,"sma_20":980.1,"sma_60":1020.35,"sma_120":1060.26},{"date":"2025-10-23","open":945,"high":945,"low":939,"close":942,"volume":41711,"rsi_14":12.16,"sma_20":976.2,"sma_60":1017.83,"sma_120":1058.92},{"date":"2025-10-24","open":949,"high":950,"low":939,"close":943,"volume":27726,"rsi_14":14.93,"sma_20":972.4,"sma_60":1015.57,"sma_120":1057.49},{"date":"2025-10-27","open":952,"high":952,"low":927,"close":938,"volume":50778,"rsi_14":14.08,"sma_20":968.9,"sma_60":1013.43,"sma_120":1055.93},{"date":"2025-10-28","open":931,"high":938,"low":929,"close":935,"volume":32428,"rsi_14":13.7,"sma_20":965.65,"sma_60":1011.22,"sma_120":1054.51},{"date":"2025-10-29","open":938,"high":938,"low":915,"close":929,"volume":103179,"rsi_14":14.71,"sma_20":962.1,"sma_60":1008.8,"sma_120":1053.03},{"date":"2025-10-30","open":929,"high":929,"low":900,"close":914,"volume":118808,"rsi_14":14.93,"sma_20":957.95,"sma_60":1006.37,"sma_120":1051.38},{"date":"2025-10-31","open":907,"high":907,"low":891,"close":896,"volume":58617,"rsi_14":3.85,"sma_20":952.85,"sma_60":1003.6,"sma_120":1049.53},{"date":"2025-11-03","open":896,"high":897,"low":823,"close":824,"volume":195345,"rsi_14":2.04,"sma_20":944.55,"sma_60":999.78,"sma_120":1047.04},{"date":"2025-11-04","open":824,"high":826,"low":796,"close":807,"volume":145675,"rsi_14":1.83,"sma_20":935.45,"sma_60":995.6,"sma_120":1044.41},{"date":"2025-11-05","open":813,"high":818,"low":777,"close":817,"volume":137159,"rsi_14":7.78,"sma_20":926.9,"sma_60":991.63,"sma_120":1042.04},{"date":"2025-11-06","open":817,"high":930,"low":796,"close":804,"volume":714688,"rsi_14":7.22,"sma_20":918.25,"sma_60":987.58,"sma_120":1039.79},{"date":"2025-11-07","open":797,"high":809,"low":791,"close":809,"volume":176255,"rsi_14":10.23,"sma_20":910.65,"sma_60":983.57,"sma_120":1037.5},{"date":"2025-11-10","open":809,"high":819,"low":803,"close":815,"volume":46910,"rsi_14":13.48,"sma_20":903.0,"sma_60":979.65,"sma_120":1035.14},{"date":"2025-11-11","open":816,"high":845,"low":816,"close":824,"volume":80894,"rsi_14":16.76,"sma_20":895.95,"sma_60":975.85,"sma_120":1032.84},{"date":"2025-11-12","open":825,"high":889,"low":824,"close":859,"volume":104729,"rsi_14":30.7,"sma_20":890.65,"sma_60":972.83,"sma_120":1030.96},{"date":"2025-11-13","open":859,"high":882,"low":859,"close":879,"volume":49985,"rsi_14":36.32,"sma_20":886.7,"sma_60":970.05,"sma_120":1029.5},{"date":"2025-11-14","open":879,"high":879,"low":867,"close":873,"volume":44307,"rsi_14":36.17,"sma_20":882.45,"sma_60":967.3,"sma_120":1028.05},{"date":"2025-11-17","open":870,"high":872,"low":852,"close":860,"volume":17018,"rsi_14":34.69,"sma_20":878.0,"sma_60":964.6,"sma_120":1026.61},{"date":"2025-11-18","open":850,"high":870,"low":841,"close":862,"volume":27427,"rsi_14":36.1,"sma_20":873.85,"sma_60":962.12,"sma_120":1025.17},{"date":"2025-11-19","open":862,"high":862,"low":851,"close":862,"volume":23419,"rsi_14":38.5,"sma_20":869.6,"sma_60":959.03,"sma_120":1023.65},{"date":"2025-11-20","open":862,"high":893,"low":850,"close":886,"volume":26495,"rsi_14":47.84,"sma_20":866.8,"sma_60":956.5,"sma_120":1022.2},{"date":"2025-11-21","open":886,"high":889,"low":854,"close":868,"volume":31623,"rsi_14":62.36,"sma_20":863.05,"sma_60":953.82,"sma_120":1020.67},{"date":"2025-11-24","open":868,"high":870,"low":837,"close":840,"volume":36380,"rsi_14":58.73,"sma_20":858.15,"sma_60":950.65,"sma_120":1018.83},{"date":"2025-11-25","open":840,"high":858,"low":832,"close":857,"volume":25074,"rsi_14":60.2,"sma_20":854.25,"sma_60":947.77,"sma_120":1017.17},{"date":"2025-11-26","open":857,"high":857,"low":831,"close":850,"volume":98797,"rsi_14":62.11,"sma_20":850.3,"sma_60":944.72,"sma_120":1015.42},{"date":"2025-11-27","open":850,"high":856,"low":841,"close":855,"volume":27786,"rsi_14":62.11,"sma_20":847.35,"sma_60":941.62,"sma_120":1013.73},{"date":"2025-11-28","open":870,"high":870,"low":844,"close":844,"volume":22782,"rsi_14":57.44,"sma_20":844.75,"sma_60":938.48,"sma_120":1011.94},{"date":"2026-01-16","open":827,"high":830,"low":820,"close":830,"volume":27957,"rsi_14":51.5,"sma_20":845.05,"sma_60":935.33,"sma_120":1010.03},{"date":"2026-01-30","open":829,"high":829,"low":808,"close":810,"volume":97377,"rsi_14":36.76,"sma_20":845.2,"sma_60":931.73,"sma_120":1007.77},{"date":"2026-02-02","open":808,"high":809,"low":798,"close":803,"volume":94532,"rsi_14":27.91,"sma_20":844.5,"sma_60":927.98,"sma_120":1005.22},{"date":"2026-02-03","open":805,"high":812,"low":777,"close":795,"volume":76741,"rsi_14":27.59,"sma_20":844.05,"sma_60":924.05,"sma_120":1002.42},{"date":"2026-02-04","open":792,"high":799,"low":782,"close":796,"volume":52031,"rsi_14":34.17,"sma_20":844.5,"sma_60":931.5,"sma_120":1007.66},{"date":"2026-02-05","open":797,"high":843,"low":791,"close":820,"volume":169574,"rsi_14":35.47,"sma_20":844.65,"sma_60":928.03,"sma_120":1005.24},{"date":"2026-02-06","open":820,"high":820,"low":780,"close":802,"volume":75007,"rsi_14":33.49,"sma_20":844.55,"sma_60":924.22,"sma_120":1002.51},{"date":"2026-02-09","open":6169,"high":6308,"low":6077,"close":6308,"volume":7727,"rsi_14":40.91,"sma_20":845.1,"sma_60":920.82,"sma_120":999.94},{"date":"2026-02-10","open":6331,"high":6331,"low":6200,"close":6254,"volume":2352,"rsi_14":39.11,"sma_20":845.0,"sma_60":917.27,"sma_120":997.62},{"date":"2026-02-11","open":6246,"high":6285,"low":6192,"close":6262,"volume":2718,"rsi_14":39.38,"sma_20":844.5,"sma_60":913.7,"sma_120":995.18},{"date":"2026-02-12","open":6246,"high":6269,"low":6169,"close":6223,"volume":5316,"rsi_14":31.4,"sma_20":842.0,"sma_60":910.12,"sma_120":992.68},{"date":"2026-02-13","open":6200,"high":6200,"low":6062,"close":6100,"volume":8176,"rsi_14":31.71,"sma_20":837.7,"sma_60":906.28,"sma_120":989.73},{"date":"2026-02-19","open":6077,"high":6108,"low":5977,"close":6077,"volume":10649,"rsi_14":36.11,"sma_20":833.55,"sma_60":902.38,"sma_120":986.71},{"date":"2026-02-20","open":6038,"high":6115,"low":5954,"close":6046,"volume":16759,"rsi_14":28.74,"sma_20":829.85,"sma_60":898.37,"sma_120":983.75},{"date":"2026-02-23","open":6046,"high":6123,"low":6000,"close":6100,"volume":5247,"rsi_14":32.93,"sma_20":826.4,"sma_60":894.63,"sma_120":980.8},{"date":"2026-02-24","open":6100,"high":6277,"low":6100,"close":6169,"volume":8433,"rsi_14":34.5,"sma_20":823.4,"sma_60":891.03,"sma_120":977.48},{"date":"2026-02-25","open":6223,"high":6385,"low":6123,"close":6185,"volume":8445,"rsi_14":95.29,"sma_20":4422.25,"sma_60":2080.72,"sma_120":1568.39},{"date":"2026-02-26","open":6215,"high":6231,"low":6115,"close":6123,"volume":8895,"rsi_14":39.1,"sma_20":815.7,"sma_60":883.72,"sma_120":971.43},{"date":"2026-02-27","open":6100,"high":6123,"low":5985,"close":6085,"volume":8797,"rsi_14":93.86,"sma_20":5130.5,"sma_60":2311.93,"sma_120":1682.24},{"date":"2026-03-03","open":6077,"high":6077,"low":5938,"close":5946,"volume":13447,"rsi_14":91.8,"sma_20":5474.8,"sma_60":2424.13,"sma_120":1737.44},{"date":"2026-03-04","open":5946,"high":5946,"low":5238,"close":5362,"volume":19165,"rsi_14":84.24,"sma_20":5781.8,"sma_60":2523.8,"sma_120":1786.34},{"date":"2026-03-05","open":5362,"high":5731,"low":5362,"close":5577,"volume":12474,"rsi_14":24.87,"sma_20":6103.8,"sma_60":2628.15,"sma_120":1837.57},{"date":"2026-03-06","open":5577,"high":5808,"low":5554,"close":5808,"volume":6606,"rsi_14":36.32,"sma_20":6441.15,"sma_60":2737.52,"sma_120":1891.22},{"date":"2026-03-09","open":6023,"high":6023,"low":5638,"close":5669,"volume":2781,"rsi_14":33.19,"sma_20":6769.9,"sma_60":2844.07,"sma_120":1943.38},{"date":"2026-03-10","open":5731,"high":5792,"low":5669,"close":5731,"volume":2652,"rsi_14":36.21,"sma_20":7102.6,"sma_60":2952.22,"sma_120":1996.22},{"date":"2026-03-11","open":5700,"high":5923,"low":5615,"close":5792,"volume":5724,"rsi_14":41.07,"sma_20":7438.1,"sma_60":3061.58,"sma_120":2049.72},{"date":"2026-03-12","open":5792,"high":5985,"low":5769,"close":5885,"volume":3993,"rsi_14":44.64,"sma_20":7780.5,"sma_60":3173.0,"sma_120":2104.2},{"date":"2026-03-13","open":5885,"high":5908,"low":5846,"close":5908,"volume":1725,"rsi_14":46.12,"sma_20":7754.5,"sma_60":3284.92,"sma_120":2159.03},{"date":"2026-03-16","open":5938,"high":5938,"low":5808,"close":5877,"volume":1825,"rsi_14":43.67,"sma_20":773.0,"sma_60":840.33,"sma_120":939.1},{"date":"2026-03-17","open":5877,"high":5985,"low":5854,"close":5962,"volume":10116,"rsi_14":44.16,"sma_20":771.05,"sma_60":837.17,"sma_120":936.28},{"date":"2026-03-18","open":5931,"high":5992,"low":5915,"close":5977,"volume":1654,"rsi_14":44.16,"sma_20":769.45,"sma_60":834.03,"sma_120":933.58},{"date":"2026-03-19","open":5962,"high":5992,"low":5877,"close":5892,"volume":3222,"rsi_14":43.59,"sma_20":768.1,"sma_60":830.83,"sma_120":930.8},{"date":"2026-03-20","open":5923,"high":5985,"low":5762,"close":5892,"volume":7533,"rsi_14":44.54,"sma_20":766.9,"sma_60":827.63,"sma_120":927.97},{"date":"2026-03-23","open":5923,"high":5938,"low":5769,"close":5908,"volume":4463,"rsi_14":48.83,"sma_20":766.0,"sma_60":824.62,"sma_120":925.12},{"date":"2026-03-24","open":5931,"high":5969,"low":5854,"close":5938,"volume":2855,"rsi_14":76.6,"sma_20":764.95,"sma_60":821.73,"sma_120":922.33},{"date":"2026-03-25","open":5946,"high":5969,"low":5823,"close":5900,"volume":8049,"rsi_14":67.8,"sma_20":763.2,"sma_60":818.73,"sma_120":919.54},{"date":"2026-03-26","open":5900,"high":5900,"low":5769,"close":5838,"volume":5903,"rsi_14":52.08,"sma_20":760.95,"sma_60":815.68,"sma_120":916.76},{"date":"2026-03-27","open":5831,"high":5838,"low":5662,"close":5808,"volume":7074,"rsi_14":60.98,"sma_20":758.9,"sma_60":812.55,"sma_120":914.06},{"date":"2026-03-30","open":5808,"high":5808,"low":5692,"close":5762,"volume":1935,"rsi_14":52.5,"sma_20":756.8,"sma_60":809.4,"sma_120":911.42},{"date":"2026-03-31","open":5762,"high":5838,"low":5677,"close":5777,"volume":6324,"rsi_14":48.65,"sma_20":755.7,"sma_60":806.33,"sma_120":908.77},{"date":"2026-04-01","open":5777,"high":5831,"low":5692,"close":5754,"volume":6379,"rsi_14":36.92,"sma_20":758.25,"sma_60":803.32,"sma_120":906.06},{"date":"2026-04-02","open":5992,"high":5992,"low":5685,"close":5723,"volume":7350,"rsi_14":31.82,"sma_20":759.2,"sma_60":800.48,"sma_120":903.42},{"date":"2026-04-03","open":5723,"high":5769,"low":5692,"close":5769,"volume":2584,"rsi_14":39.71,"sma_20":758.95,"sma_60":798.05,"sma_120":900.83},{"date":"2026-04-06","open":5769,"high":5769,"low":5638,"close":5692,"volume":3049,"rsi_14":23.88,"sma_20":759.1,"sma_60":796.65,"sma_120":898.22},{"date":"2026-04-07","open":5692,"high":5692,"low":5600,"close":5646,"volume":4623,"rsi_14":19.72,"sma_20":758.55,"sma_60":795.43,"sma_120":895.52},{"date":"2026-04-08","open":5646,"high":5708,"low":5577,"close":5685,"volume":2885,"rsi_14":29.23,"sma_20":757.85,"sma_60":794.13,"sma_120":892.88},{"date":"2026-04-09","open":5685,"high":5708,"low":5638,"close":5692,"volume":4683,"rsi_14":30.3,"sma_20":756.6,"sma_60":793.07,"sma_120":890.33},{"date":"2026-04-10","open":5677,"high":5854,"low":5677,"close":5792,"volume":12678,"rsi_14":40.26,"sma_20":755.85,"sma_60":792.13,"sma_120":887.85},{"date":"2026-04-13","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":36.99,"sma_20":755.3,"sma_60":791.1,"sma_120":885.38},{"date":"2026-04-14","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":39.71,"sma_20":754.2,"sma_60":789.92,"sma_120":882.88},{"date":"2026-04-15","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":45.0,"sma_20":753.0,"sma_60":788.15,"sma_120":880.49},{"date":"2026-04-16","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":48.21,"sma_20":752.35,"sma_60":786.05,"sma_120":878.05},{"date":"2026-04-17","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":54.0,"sma_20":751.7,"sma_60":784.05,"sma_120":875.67},{"date":"2026-04-20","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":52.08,"sma_20":750.95,"sma_60":782.27,"sma_120":873.43},{"date":"2026-04-21","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":55.56,"sma_20":750.0,"sma_60":780.45,"sma_120":871.28},{"date":"2026-04-22","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":60.98,"sma_20":749.3,"sma_60":778.63,"sma_120":868.83},{"date":"2026-04-23","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":54.29,"sma_20":749.0,"sma_60":776.42,"sma_120":866.46},{"date":"2026-04-24","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":76.0,"sma_20":748.9,"sma_60":774.5,"sma_120":864.16},{"date":"2026-04-27","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":100.0,"sma_20":749.1,"sma_60":773.05,"sma_120":861.85},{"date":"2026-04-28","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":100.0,"sma_20":749.2,"sma_60":771.32,"sma_120":859.54},{"date":"2026-04-29","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":100.0,"sma_20":749.45,"sma_60":769.7,"sma_120":857.21},{"date":"2026-04-30","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":100.0,"sma_20":753.0,"sma_60":755.15,"sma_120":773.92},{"date":"2026-05-04","open":5792,"high":5792,"low":5792,"close":5792,"volume":0,"rsi_14":100.0,"sma_20":750.05,"sma_60":765.9,"sma_120":846.94},{"date":"2026-05-06","open":6024,"high":6077,"low":5423,"close":5477,"volume":48824,"rsi_14":94.3,"sma_20":1407.9,"sma_60":984.27,"sma_120":954.16},{"date":"2026-05-07","open":5477,"high":5754,"low":5385,"close":5477,"volume":12807,"rsi_14":94.3,"sma_20":1727.2,"sma_60":1089.67,"sma_120":1004.96},{"date":"2026-05-08","open":5477,"high":5731,"low":5347,"close":5423,"volume":7661,"rsi_14":93.39,"sma_20":2042.75,"sma_60":1193.5,"sma_120":1055.16},{"date":"2026-05-11","open":5423,"high":5608,"low":5239,"close":5608,"volume":27985,"rsi_14":33.33,"sma_20":7453.0,"sma_60":7599.83,"sma_120":4256.44},{"date":"2026-05-12","open":5607,"high":5623,"low":5346,"close":5385,"volume":21158,"rsi_14":23.76,"sma_20":7426.5,"sma_60":7579.83,"sma_120":4306.24},{"date":"2026-05-13","open":5385,"high":5462,"low":5308,"close":5438,"volume":4175,"rsi_14":28.7,"sma_20":7403.5,"sma_60":7562.17,"sma_120":4356.63},{"date":"2026-05-14","open":5438,"high":5615,"low":5385,"close":5608,"volume":8875,"rsi_14":40.77,"sma_20":7391.5,"sma_60":7548.0,"sma_120":4408.85},{"date":"2026-05-15","open":5615,"high":5631,"low":5461,"close":5485,"volume":14248,"rsi_14":36.3,"sma_20":7371.5,"sma_60":7532.0,"sma_120":4459.71},{"date":"2026-05-18","open":5484,"high":5654,"low":5239,"close":5531,"volume":17424,"rsi_14":38.82,"sma_20":7354.5,"sma_60":7519.67,"sma_120":4511.15},{"date":"2026-05-19","open":5523,"high":5523,"low":5416,"close":5508,"volume":4100,"rsi_14":38.06,"sma_20":7336.0,"sma_60":7507.33,"sma_120":4562.33},{"date":"2026-05-20","open":5385,"high":5493,"low":5385,"close":5462,"volume":6159,"rsi_14":36.65,"sma_20":7314.5,"sma_60":7494.67,"sma_120":4613.0},{"date":"2026-05-21","open":5408,"high":5500,"low":5385,"close":5462,"volume":4281,"rsi_14":36.65,"sma_20":7293.0,"sma_60":7480.83,"sma_120":4663.68},{"date":"2026-05-22","open":5461,"high":5515,"low":5461,"close":5500,"volume":2440,"rsi_14":38.55,"sma_20":7274.0,"sma_60":7466.33,"sma_120":4714.86},{"date":"2026-05-26","open":5462,"high":5531,"low":5454,"close":5462,"volume":8237,"rsi_14":37.43,"sma_20":7252.5,"sma_60":7450.67,"sma_120":4765.69},{"date":"2026-05-27","open":5461,"high":5461,"low":5385,"close":5400,"volume":7614,"rsi_14":46.38,"sma_20":7227.0,"sma_60":7435.0,"sma_120":4815.86},{"date":"2026-05-28","open":5385,"high":5462,"low":5346,"close":5462,"volume":8661,"rsi_14":49.32,"sma_20":7205.5,"sma_60":7421.5,"sma_120":4866.72},{"date":"2026-05-29","open":5461,"high":5500,"low":5346,"close":5385,"volume":6940,"rsi_14":48.32,"sma_20":7179.0,"sma_60":7409.33,"sma_120":4916.73},{"date":"2026-06-01","open":5385,"high":5500,"low":5207,"close":5400,"volume":23933,"rsi_14":39.37,"sma_20":7153.5,"sma_60":7410.17,"sma_120":4966.98},{"date":"2026-06-02","open":5362,"high":5500,"low":5300,"close":5500,"volume":10315,"rsi_14":56.76,"sma_20":7134.5,"sma_60":7408.5,"sma_120":5018.32},{"date":"2026-06-04","open":5462,"high":5500,"low":5385,"close":5438,"volume":26048,"rsi_14":50.0,"sma_20":7111.5,"sma_60":7400.5,"sma_120":5069.01},{"date":"2026-06-05","open":5423,"high":5438,"low":5308,"close":5438,"volume":3250,"rsi_14":37.78,"sma_20":7109.0,"sma_60":7395.5,"sma_120":5119.78},{"date":"2026-06-08","open":5401,"high":5438,"low":5200,"close":5438,"volume":7993,"rsi_14":45.95,"sma_20":7106.5,"sma_60":7389.17,"sma_120":5170.69},{"date":"2026-06-09","open":5439,"high":5439,"low":5308,"close":5423,"volume":14892,"rsi_14":40.0,"sma_20":7106.5,"sma_60":7381.17,"sma_120":5221.38},{"date":"2026-06-10","open":5385,"high":5385,"low":5307,"close":5338,"volume":7026,"rsi_14":35.9,"sma_20":7089.0,"sma_60":7369.33,"sma_120":5271.17},{"date":"2026-06-11","open":5339,"high":5662,"low":5308,"close":5462,"volume":4550,"rsi_14":50.0,"sma_20":7094.0,"sma_60":7359.67,"sma_120":5322.29},{"date":"2026-06-12","open":5469,"high":5476,"low":5385,"close":5400,"volume":2320,"rsi_14":45.83,"sma_20":7091.5,"sma_60":7349.33,"sma_120":5372.81},{"date":"2026-06-15","open":5400,"high":5422,"low":5369,"close":5369,"volume":6614,"rsi_14":41.05,"sma_20":7076.0,"sma_60":7336.5,"sma_120":5422.99},{"date":"2026-06-16","open":5392,"high":5507,"low":5369,"close":5408,"volume":12524,"rsi_14":46.32,"sma_20":7071.0,"sma_60":7324.17,"sma_120":5473.67},{"date":"2026-06-17","open":5430,"high":5430,"low":5361,"close":5369,"volume":6180,"rsi_14":41.18,"sma_20":7038.0,"sma_60":7251.33,"sma_120":5828.51},{"date":"2026-06-18","open":5392,"high":5392,"low":5361,"close":5385,"volume":4709,"rsi_14":44.19,"sma_20":7052.5,"sma_60":7301.83,"sma_120":5574.4},{"date":"2026-06-19","open":5384,"high":5408,"low":5346,"close":5408,"volume":4840,"rsi_14":51.9,"sma_20":7049.0,"sma_60":7291.0,"sma_120":5625.13},{"date":"2026-06-22","open":5393,"high":5469,"low":5385,"close":5446,"volume":11329,"rsi_14":53.66,"sma_20":7048.0,"sma_60":7280.33,"sma_120":5676.27},{"date":"2026-06-23","open":5400,"high":5422,"low":5122,"close":5392,"volume":15433,"rsi_14":40.79,"sma_20":7041.0,"sma_60":7269.33,"sma_120":5726.88},{"date":"2026-06-24","open":5085,"high":5423,"low":5085,"close":5346,"volume":5570,"rsi_14":41.89,"sma_20":7033.5,"sma_60":7258.67,"sma_120":5777.0},{"date":"2026-06-25","open":5347,"high":5431,"low":4961,"close":5131,"volume":16703,"rsi_14":30.39,"sma_20":7016.0,"sma_60":7244.0,"sma_120":5824.84},{"date":"2026-06-26","open":5193,"high":5193,"low":4893,"close":5131,"volume":10984,"rsi_14":30.39,"sma_20":6994.5,"sma_60":7230.33,"sma_120":5872.81},{"date":"2026-06-29","open":4738,"high":5092,"low":4738,"close":4946,"volume":3281,"rsi_14":25.0,"sma_20":6966.0,"sma_60":7212.33,"sma_120":5918.93},{"date":"2026-06-30","open":4916,"high":5161,"low":4916,"close":5023,"volume":2392,"rsi_14":33.33,"sma_20":6941.5,"sma_60":7196.5,"sma_120":5966.48},{"date":"2026-07-01","open":5030,"high":5262,"low":5030,"close":5254,"volume":3936,"rsi_14":40.15,"sma_20":6925.5,"sma_60":7186.33,"sma_120":6016.67},{"date":"2026-07-02","open":5146,"high":5277,"low":5146,"close":5277,"volume":11407,"rsi_14":43.94,"sma_20":6915.0,"sma_60":7175.67,"sma_120":6067.02},{"date":"2026-07-03","open":5323,"high":5346,"low":5269,"close":5331,"volume":3890,"rsi_14":48.15,"sma_20":6908.0,"sma_60":7167.83,"sma_120":6118.07},{"date":"2026-07-06","open":5384,"high":5408,"low":5231,"close":5408,"volume":10285,"rsi_14":50.0,"sma_20":6906.0,"sma_60":7162.67,"sma_120":6169.92},{"date":"2026-07-07","open":5724,"high":6131,"low":5454,"close":5785,"volume":125307,"rsi_14":64.67,"sma_20":6929.5,"sma_60":7164.83,"sma_120":6225.79},{"date":"2026-07-08","open":5785,"high":5785,"low":5454,"close":5600,"volume":21762,"rsi_14":56.8,"sma_20":6946.5,"sma_60":7162.83,"sma_120":6279.59},{"date":"2026-07-09","open":5854,"high":5854,"low":5584,"close":5615,"volume":29523,"rsi_14":56.59,"sma_20":6956.5,"sma_60":7159.0,"sma_120":6333.27},{"date":"2026-07-10","open":5754,"high":5916,"low":5631,"close":5885,"volume":45264,"rsi_14":62.13,"sma_20":6988.0,"sma_60":7161.0,"sma_120":6389.69},{"date":"2026-07-13","open":5985,"high":5985,"low":5777,"close":5908,"volume":13983,"rsi_14":64.5,"sma_20":7023.0,"sma_60":7163.5,"sma_120":6446.42},{"date":"2026-07-14","open":5701,"high":5847,"low":5454,"close":5577,"volume":12227,"rsi_14":55.6,"sma_20":7034.0,"sma_60":7158.83,"sma_120":6499.67},{"date":"2026-07-15","open":5477,"high":5724,"low":5477,"close":5623,"volume":7855,"rsi_14":63.01,"sma_20":7050.5,"sma_60":7155.17,"sma_120":6553.4},{"date":"2026-07-16","open":5623,"high":5962,"low":5546,"close":5962,"volume":11287,"rsi_14":68.62,"sma_20":7088.0,"sma_60":7158.83,"sma_120":6610.8},{"date":"2026-07-20","open":5615,"high":6192,"low":5615,"close":6192,"volume":73210,"rsi_14":77.36,"sma_20":7139.0,"sma_60":7167.5,"sma_120":6670.5},{"date":"2026-07-21","open":6150,"high":6450,"low":5900,"close":6240,"volume":19832,"rsi_14":46.44,"sma_20":7014.5,"sma_60":7118.5,"sma_120":6701.52},{"date":"2026-07-22","open":6230,"high":6250,"low":5960,"close":6200,"volume":14627,"rsi_14":41.73,"sma_20":6974.0,"sma_60":7096.33,"sma_120":6746.18},{"date":"2026-07-23","open":6200,"high":6310,"low":6060,"close":6310,"volume":7559,"rsi_14":42.93,"sma_20":6942.0,"sma_60":7076.0,"sma_120":6791.62},{"date":"2026-07-24","open":6250,"high":6600,"low":6250,"close":6470,"volume":8754,"rsi_14":44.22,"sma_20":6932.0,"sma_60":7058.33,"sma_120":6838.46},{"date":"2026-07-27","open":6700,"high":6700,"low":6210,"close":6270,"volume":6276,"rsi_14":40.69,"sma_20":6912.0,"sma_60":7037.33,"sma_120":6883.58},{"date":"2026-07-28","open":6330,"high":6330,"low":6000,"close":6270,"volume":4849,"rsi_14":32.59,"sma_20":6904.0,"sma_60":7016.33,"sma_120":6928.8},{"date":"2026-07-29","open":6270,"high":6500,"low":5920,"close":6200,"volume":7258,"rsi_14":60.14,"sma_20":5991.5,"sma_60":5757.87,"sma_120":6355.4},{"date":"2026-07-30","open":6240,"high":6260,"low":5900,"close":6190,"volume":3363,"rsi_14":33.72,"sma_20":6855.5,"sma_60":6971.83,"sma_120":7018.38},{"date":"2026-07-31","open":6250,"high":6300,"low":6110,"close":6260,"volume":4640,"rsi_14":54.91,"sma_20":6069.85,"sma_60":5740.1,"sma_120":6445.71},{"date":"2026-08-03","open":6230,"high":6440,"low":6030,"close":6130,"volume":8208,"rsi_14":50.65,"sma_20":6100.9,"sma_60":5747.93,"sma_120":6490.17},{"date":"2026-08-04","open":5960,"high":6100,"low":5960,"close":6000,"volume":5952,"rsi_14":56.9,"sma_20":6121.45,"sma_60":5753.6,"sma_120":6533.53},{"date":"2026-08-05","open":6170,"high":6300,"low":5890,"close":6150,"volume":17287,"rsi_14":59.32,"sma_20":6130.05,"sma_60":5762.7,"sma_120":6577.95},{"date":"2026-08-06","open":6150,"high":6490,"low":6140,"close":6290,"volume":13011,"rsi_14":54.01,"sma_20":6155.2,"sma_60":5770.95,"sma_120":6623.68},{"date":"2026-08-07","open":6090,"high":6290,"low":5680,"close":5700,"volume":33989,"rsi_14":32.14,"sma_20":6150.05,"sma_60":5773.2,"sma_120":6602.85},{"date":"2026-08-10","open":5650,"high":5700,"low":5200,"close":5260,"volume":59532,"rsi_14":28.12,"sma_20":6109.0,"sma_60":5767.2,"sma_120":6578.93},{"date":"2026-08-11","open":5260,"high":5300,"low":5070,"close":5220,"volume":44300,"rsi_14":28.12,"sma_20":6064.75,"sma_60":5757.62,"sma_120":6554.6},{"date":"2026-08-12","open":5220,"high":5220,"low":5000,"close":5160,"volume":17341,"rsi_14":23.74,"sma_20":6034.6,"sma_60":5749.15,"sma_120":6530.18},{"date":"2026-08-13","open":5160,"high":5160,"low":5160,"close":5160,"volume":0,"rsi_14":17.73,"sma_20":6002.05,"sma_60":5739.88,"sma_120":6507.1},{"date":"2026-08-14","open":5000,"high":5010,"low":4785,"close":4915,"volume":60081,"rsi_14":17.35,"sma_20":5939.75,"sma_60":5726.93,"sma_120":6482.23},{"date":"2026-08-18","open":4875,"high":5150,"low":4670,"close":4915,"volume":56720,"rsi_14":17.35,"sma_20":5865.5,"sma_60":5714.78,"sma_120":6457.68},{"date":"2026-08-19","open":4915,"high":5150,"low":4900,"close":4970,"volume":17769,"rsi_14":20.15,"sma_20":5802.0,"sma_60":5703.55,"sma_120":6433.02},{"date":"2026-08-20","open":5050,"high":5050,"low":4950,"close":4970,"volume":7343,"rsi_14":20.24,"sma_20":5740.5,"sma_60":5691.65,"sma_120":6407.6},{"date":"2026-08-21","open":4930,"high":4980,"low":4805,"close":4805,"volume":12456,"rsi_14":16.08,"sma_20":5665.25,"sma_60":5677.67,"sma_120":6380.64},{"date":"2026-08-24","open":4805,"high":4830,"low":4775,"close":4815,"volume":10198,"rsi_14":17.53,"sma_20":5582.5,"sma_60":5664.9,"sma_120":6354.43},{"date":"2026-08-25","open":4800,"high":4850,"low":4725,"close":4840,"volume":4637,"rsi_14":19.79,"sma_20":5511.0,"sma_60":5651.5,"sma_120":6328.85},{"date":"2026-08-26","open":4840,"high":4955,"low":4835,"close":4930,"volume":5173,"rsi_14":17.2,"sma_20":5444.0,"sma_60":5640.92,"sma_120":6305.52},{"date":"2026-08-27","open":5050,"high":5050,"low":4875,"close":4975,"volume":3963,"rsi_14":12.75,"sma_20":5382.75,"sma_60":5630.82,"sma_120":6288.89},{"date":"2026-08-28","open":4980,"high":4995,"low":4930,"close":4935,"volume":4084,"rsi_14":18.52,"sma_20":5320.0,"sma_60":5618.33,"sma_120":6269.6},{"date":"2026-08-31","open":4935,"high":4970,"low":4935,"close":4935,"volume":2733,"rsi_14":29.03,"sma_20":5253.75,"sma_60":5606.92,"sma_120":6247.81},{"date":"2026-09-01","open":4950,"high":5010,"low":4905,"close":4950,"volume":7024,"rsi_14":32.0,"sma_20":5194.75,"sma_60":5595.75,"sma_120":6227.64},{"date":"2026-09-02","open":4950,"high":4980,"low":4925,"close":4970,"volume":7117,"rsi_14":36.62,"sma_20":5143.25,"sma_60":5584.92,"sma_120":6206.98},{"date":"2026-09-03","open":4975,"high":4995,"low":4925,"close":4935,"volume":2829,"rsi_14":34.9,"sma_20":5082.5,"sma_60":5573.77,"sma_120":6185.35},{"date":"2026-09-04","open":4950,"high":5010,"low":4900,"close":4940,"volume":7376,"rsi_14":52.48,"sma_20":5015.0,"sma_60":5564.15,"sma_120":6162.77},{"date":"2026-09-07","open":4960,"high":5000,"low":4930,"close":4970,"volume":9295,"rsi_14":55.14,"sma_20":4978.5,"sma_60":5552.92,"sma_120":6140.18},{"date":"2026-09-08","open":5000,"high":5050,"low":4905,"close":4985,"volume":7210,"rsi_14":51.52,"sma_20":4964.75,"sma_60":5542.98,"sma_120":6118.06},{"date":"2026-09-09","open":4990,"high":5040,"low":4985,"close":4985,"volume":8629,"rsi_14":51.52,"sma_20":4953.0,"sma_60":5533.58,"sma_120":6095.02},{"date":"2026-09-10","open":5000,"high":5150,"low":4980,"close":5060,"volume":22061,"rsi_14":81.48,"sma_20":4948.0,"sma_60":5524.77,"sma_120":6072.43},{"date":"2026-09-11","open":5060,"high":5200,"low":5050,"close":5110,"volume":10897,"rsi_14":83.15,"sma_20":4945.5,"sma_60":5517.45,"sma_120":6051.18},{"date":"2026-09-14","open":5110,"high":5320,"low":5110,"close":5150,"volume":13129,"rsi_14":83.7,"sma_20":4957.25,"sma_60":5510.53,"sma_120":6030.27},{"date":"2026-09-15","open":5200,"high":5530,"low":5150,"close":5470,"volume":10357,"rsi_14":89.13,"sma_20":4985.0,"sma_60":5508.55,"sma_120":6011.85},{"date":"2026-09-16","open":5410,"high":5580,"low":5390,"close":5490,"volume":5143,"rsi_14":88.72,"sma_20":5011.0,"sma_60":5506.25,"sma_120":5993.27},{"date":"2026-09-17","open":5550,"high":5550,"low":5350,"close":5350,"volume":5542,"rsi_14":77.12,"sma_20":5030.0,"sma_60":5502.53,"sma_120":5973.93},{"date":"2026-09-18","open":5480,"high":5480,"low":5320,"close":5410,"volume":3533,"rsi_14":78.79,"sma_20":5060.25,"sma_60":5500.62,"sma_120":5955.77},{"date":"2026-09-21","open":5470,"high":5500,"low":5350,"close":5400,"volume":5920,"rsi_14":77.44,"sma_20":5089.5,"sma_60":5502.25,"sma_120":5937.85},{"date":"2026-09-22","open":5460,"high":5630,"low":5410,"close":5540,"volume":8371,"rsi_14":80.32,"sma_20":5124.5,"sma_60":5506.22,"sma_120":5921.6},{"date":"2026-09-23","open":5580,"high":5700,"low":5450,"close":5670,"volume":13618,"rsi_14":85.51,"sma_20":5161.5,"sma_60":5515.52,"sma_120":5906.27},{"date":"2026-09-28","open":5700,"high":5740,"low":5500,"close":5600,"volume":7550,"rsi_14":80.0,"sma_20":5192.75,"sma_60":5522.33,"sma_120":5890.6},{"date":"2026-09-29","open":5620,"high":5650,"low":5530,"close":5530,"volume":1882,"rsi_14":74.56,"sma_20":5222.5,"sma_60":5524.0,"sma_120":5874.68},{"date":"2026-09-30","open":5570,"high":5570,"low":5500,"close":5500,"volume":1616,"rsi_14":72.29,"sma_20":5250.75,"sma_60":5524.78,"sma_120":5858.02},{"date":"2026-10-01","open":5500,"high":5690,"low":5400,"close":5570,"volume":7634,"rsi_14":73.88,"sma_20":5281.75,"sma_60":5525.8,"sma_120":5842.77},{"date":"2026-10-02","open":5550,"high":5590,"low":5330,"close":5560,"volume":13103,"rsi_14":71.55,"sma_20":5311.25,"sma_60":5525.32,"sma_120":5827.93},{"date":"2026-10-06","open":5590,"high":5740,"low":5450,"close":5600,"volume":11188,"rsi_14":71.3,"sma_20":5344.5,"sma_60":5519.02,"sma_120":5813.02},{"date":"2026-10-07","open":5730,"high":5780,"low":5480,"close":5590,"volume":10924,"rsi_14":69.64,"sma_20":5377.0,"sma_60":5515.73,"sma_120":5797.93},{"date":"2026-10-08","open":5760,"high":5760,"low":5510,"close":5760,"volume":3832,"rsi_14":64.95,"sma_20":5416.5,"sma_60":5515.02,"sma_120":5783.18},{"date":"2026-10-12","open":5800,"high":5800,"low":5400,"close":5570,"volume":8211,"rsi_14":53.51,"sma_20":5445.75,"sma_60":5506.5,"sma_120":5766.85},{"date":"2026-10-13","open":5410,"high":5570,"low":5200,"close":5480,"volume":3226,"rsi_14":55.96,"sma_20":5470.5,"sma_60":5496.08,"sma_120":5749.77},{"date":"2026-10-14","open":5350,"high":5530,"low":5300,"close":5380,"volume":3253,"rsi_14":48.67,"sma_20":5486.5,"sma_60":5489.7,"sma_120":5731.85},{"date":"2026-10-15","open":5350,"high":5450,"low":5210,"close":5270,"volume":1648,"rsi_14":44.72,"sma_20":5494.5,"sma_60":5480.68,"sma_120":5713.02},{"date":"2026-10-16","open":5300,"high":5390,"low":5260,"close":5360,"volume":578,"rsi_14":42.37,"sma_20":5505.0,"sma_60":5467.33,"sma_120":5694.93},{"date":"2026-10-19","open":5380,"high":5380,"low":5250,"close":5260,"volume":805,"rsi_14":32.17,"sma_20":5494.5,"sma_60":5448.33,"sma_120":5676.02},{"date":"2026-10-20","open":5330,"high":5330,"low":5100,"close":5240,"volume":1901,"rsi_14":33.64,"sma_20":5482.0,"sma_60":5431.67,"sma_120":5656.93},{"date":"2026-10-21","open":5270,"high":5280,"low":5130,"close":5250,"volume":520,"rsi_14":36.54,"sma_20":5477.0,"sma_60":5415.83,"sma_120":5637.93},{"date":"2026-10-22","open":5200,"high":5280,"low":5010,"close":5040,"volume":3723,"rsi_14":31.15,"sma_20":5458.5,"sma_60":5394.67,"sma_120":5617.18},{"date":"2026-10-23","open":5099,"high":5201,"low":4820,"close":4820,"volume":3320,"rsi_14":22.63,"sma_20":5429.5,"sma_60":5367.17,"sma_120":5594.6}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.09,"ttm_eps":null,"close":1731.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.07,"ttm_eps":null,"close":1400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.92,"pbr":0.06,"ttm_eps":null,"close":1124.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.9,"pbr":0.05,"ttm_eps":null,"close":1035.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.27,"pbr":0.05,"ttm_eps":null,"close":1083.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.8,"pbr":0.05,"ttm_eps":null,"close":989.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.04,"ttm_eps":null,"close":844.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":35.35,"pbr":0.3,"ttm_eps":null,"close":5776.9229},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.75,"pbr":0.26,"ttm_eps":null,"close":5023.0771}],"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":"남성","phase":"above-fold","symbol_resolved":true}