{"status":"ok","report":{"price_analysis":{"current":1100.0,"change_1d":-6.1,"change_7d":-3.6,"change_30d":4.8,"high_30d":1179.0,"low_30d":1000.0,"position_in_range":56.0,"support":1017.9,"resistance":1161.1},"summary":"남선알미늄(008350)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1419.62억. 현재가 1,100원, 전일 대비 -6.1%, 30일 +4.8%. ROE -0.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 9.62만, 기관 순매수 1.62만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 1419.62억. 매출 2674.78억, 영업이익 -76.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.49,"roe":-0.27,"eps":-6.0,"revenue":267477897569.0,"operating_income":-7640771654.0,"net_income":-10970610410.0,"market_cap":141961503200,"profit_margin":-4.1,"roa":-0.18,"operating_margin":-2.86,"gross_margin":10.4,"debt_ratio":0.5468604247273111,"total_assets":443885188578.0,"total_equity":286958785345.0,"total_debt":156926403233.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.3로 중립 구간입니다. MACD(20.08)가 시그널선(14.49)을 상회합니다(골든크로스). 현재가가 SMA20(1091)과 SMA60(1055) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1023~1159 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.261410788381745,"macd":20.08060540663655,"macd_signal":14.485339261621405,"sma_20":1091.0,"sma_60":1054.5166666666667,"bb_upper":1158.7259182292864,"bb_lower":1023.2740817707136,"atr_14":48.214285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.62만, 기관 순매수 1.62만. 30일 누적: 외국인 -181.37만, 기관 -4.43만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-96201.0,"institutional_flow":16205.0,"data":[{"date":"2026-10-23","foreign_net":-179234.0,"institution_net":15624.0,"retail_net":163610.0},{"date":"2026-10-22","foreign_net":-145908.0,"institution_net":139.0,"retail_net":145769.0},{"date":"2026-10-21","foreign_net":-13316.0,"institution_net":-442.0,"retail_net":13758.0},{"date":"2026-10-20","foreign_net":98967.0,"institution_net":397.0,"retail_net":-99364.0},{"date":"2026-10-19","foreign_net":143290.0,"institution_net":487.0,"retail_net":-143777.0},{"date":"2026-10-16","foreign_net":303524.0,"institution_net":103.0,"retail_net":-303627.0},{"date":"2026-10-15","foreign_net":-837117.0,"institution_net":1589.0,"retail_net":835528.0},{"date":"2026-10-14","foreign_net":-56894.0,"institution_net":580.0,"retail_net":56314.0},{"date":"2026-10-13","foreign_net":158893.0,"institution_net":457.0,"retail_net":-159350.0},{"date":"2026-10-12","foreign_net":172858.0,"institution_net":491.0,"retail_net":-173349.0},{"date":"2026-10-08","foreign_net":23276.0,"institution_net":-475.0,"retail_net":-22801.0},{"date":"2026-10-07","foreign_net":22227.0,"institution_net":-534.0,"retail_net":-21693.0},{"date":"2026-10-06","foreign_net":-74213.0,"institution_net":-34.0,"retail_net":74247.0},{"date":"2026-10-02","foreign_net":-81587.0,"institution_net":-127.0,"retail_net":81714.0},{"date":"2026-10-01","foreign_net":16625.0,"institution_net":-10.0,"retail_net":-16615.0},{"date":"2026-09-30","foreign_net":-97013.0,"institution_net":-42.0,"retail_net":97055.0},{"date":"2026-09-29","foreign_net":-224044.0,"institution_net":56.0,"retail_net":223988.0},{"date":"2026-09-28","foreign_net":144013.0,"institution_net":-65.0,"retail_net":-143948.0},{"date":"2026-09-23","foreign_net":-32691.0,"institution_net":-397.0,"retail_net":33088.0},{"date":"2026-09-22","foreign_net":-96018.0,"institution_net":-582.0,"retail_net":96600.0},{"date":"2026-09-21","foreign_net":-124685.0,"institution_net":-54.0,"retail_net":124739.0},{"date":"2026-09-18","foreign_net":-177735.0,"institution_net":-43606.0,"retail_net":221341.0},{"date":"2026-09-17","foreign_net":126868.0,"institution_net":-15815.0,"retail_net":-111053.0},{"date":"2026-09-16","foreign_net":-169415.0,"institution_net":31.0,"retail_net":169384.0},{"date":"2026-09-15","foreign_net":-50637.0,"institution_net":96.0,"retail_net":50541.0},{"date":"2026-09-14","foreign_net":-326287.0,"institution_net":-603.0,"retail_net":326890.0},{"date":"2026-09-11","foreign_net":-18729.0,"institution_net":899.0,"retail_net":17830.0},{"date":"2026-09-10","foreign_net":-158795.0,"institution_net":19.0,"retail_net":158776.0},{"date":"2026-09-09","foreign_net":-123596.0,"institution_net":-325.0,"retail_net":123921.0},{"date":"2026-09-08","foreign_net":-36279.0,"institution_net":-2179.0,"retail_net":38458.0}],"periods":{"d1":{"foreign_net":-179234.0,"institution_net":15624.0,"retail_net":163610.0},"d3":{"foreign_net":-338458.0,"institution_net":15321.0,"retail_net":323137.0},"d7":{"foreign_net":-629794.0,"institution_net":17897.0,"retail_net":611897.0},"d14":{"foreign_net":-465234.0,"institution_net":18255.0,"retail_net":446979.0},"d30":{"foreign_net":-1813652.0,"institution_net":-44322.0,"retail_net":1857974.0}}},"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":"적자 (EPS -6, PBR 0.49x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -6원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +31.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.2,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.9,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.3,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.5,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-14.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 0.49x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +31.2%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.1,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 31% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.49,"per_5y_high":81.8,"per_5y_low":15.66,"per_5y_avg":47.66,"per_percentile":null,"pbr_5y_high":1.78,"pbr_5y_low":1.02,"pbr_5y_avg":1.3,"pbr_percentile":0.0,"per_5y_median":45.53,"pbr_5y_median":1.25,"history":[{"quarter":"2024-Q2","per":81.8,"pbr":1.54},{"quarter":"2024-Q3","per":15.66,"pbr":1.25},{"quarter":"2024-Q4","per":null,"pbr":1.42},{"quarter":"2025-Q1","per":null,"pbr":1.15},{"quarter":"2025-Q2","per":null,"pbr":1.18},{"quarter":"2025-Q3","per":null,"pbr":1.06},{"quarter":"2025-Q4","per":45.53,"pbr":1.28},{"quarter":"2026-Q1","per":null,"pbr":1.78},{"quarter":"2026-Q2","per":null,"pbr":1.02},{"quarter":"현재","per":null,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1706.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1414.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1231.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1206.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1091.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1282.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1039.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":81.8,"eps":20.8569,"close":1706.0,"source":"reported"},{"date":"2024-07","per":74.94,"eps":20.8569,"close":1563.0,"source":"reported"},{"date":"2024-08","per":68.04,"eps":20.8569,"close":1419.0,"source":"reported"},{"date":"2024-09","per":15.66,"eps":90.2779,"close":1414.0,"source":"reported"},{"date":"2024-10","per":15.19,"eps":90.2779,"close":1371.0,"source":"reported"},{"date":"2024-11","per":14.75,"eps":90.2779,"close":1332.0,"source":"reported"},{"date":"2025-12","per":45.53,"eps":28.16,"close":1282.0,"source":"reported"},{"date":"2026-01","per":44.21,"eps":28.16,"close":1245.0,"source":"reported"},{"date":"2026-02","per":41.37,"eps":28.16,"close":1165.0,"source":"reported"}],"trailing_per_history_meta":{"avg":44.61,"std":24.63,"upper_1sd":69.24,"lower_1sd":19.98,"current":41.37,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:09.967835+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0027269863547101014,"dividend_yield":null,"eps":-6.0,"revenue":82818261983.0,"operating_income":-930088106.0,"net_income":-782532692.0,"market_cap":null,"profit_margin":-0.009448793940648374,"operating_margin":-0.011230471199587816,"roa":-0.0017629168806169626,"gross_margin":0.10397760491239987,"total_equity":286958785345.0,"total_assets":443885188578.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":86.07,"pbr":1.1,"roe":-0.0037694310019575393,"dividend_yield":null,"eps":-8.37,"revenue":63120779530.0,"operating_income":-1720007607.0,"net_income":-1080328608.0,"market_cap":311100000000.0,"profit_margin":-0.017115260870416565,"operating_margin":-0.027249467129640183,"roa":-0.002345976325473414,"gross_margin":0.07166203744125402,"total_equity":286602568780.0,"total_assets":460502775015.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0184577408920889,"dividend_yield":null,"eps":-40.64,"revenue":67983533464.0,"operating_income":-684294485.0,"net_income":-5245473573.0,"market_cap":null,"profit_margin":-0.0771580014413003,"operating_margin":-0.010065591623924069,"roa":-0.011995746915229328,"gross_margin":0.07265918625156091,"total_equity":284188276543.0,"total_assets":437277779372.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013318731440783115,"dividend_yield":null,"eps":-29.92,"revenue":53555322592.0,"operating_income":-4306381456.0,"net_income":-3862275537.0,"market_cap":null,"profit_margin":-0.07211749178366335,"operating_margin":-0.08040996202762636,"roa":-0.008892816015033065,"gross_margin":0.02811846259376183,"total_equity":289988243563.0,"total_assets":434314117201.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021442685010534316,"dividend_yield":null,"eps":47.86,"revenue":73700380373.0,"operating_income":1182332904.0,"net_income":6178176110.0,"market_cap":null,"profit_margin":0.0838282798369839,"operating_margin":0.016042426077262764,"roa":0.014125726640367143,"gross_margin":0.08430123873927975,"total_equity":288125116186.0,"total_assets":437370499040.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021596577473809473,"dividend_yield":null,"eps":50.86,"revenue":63682672691.0,"operating_income":542446140.0,"net_income":6564560284.0,"market_cap":null,"profit_margin":0.10308236144315817,"operating_margin":0.00851795499589108,"roa":0.01568393198285739,"gross_margin":0.08614616369226782,"total_equity":303962990986.0,"total_assets":418553223208.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1461528925322924,"dividend_yield":null,"eps":-336.89,"revenue":77528722758.0,"operating_income":1005245636.0,"net_income":-43485208804.0,"market_cap":null,"profit_margin":-0.5608915929098403,"operating_margin":0.012966105982911619,"roa":-0.1074458208033307,"gross_margin":0.08598962631964788,"total_equity":297532317360.0,"total_assets":404717544888.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026597795180808056,"dividend_yield":null,"eps":65.87,"revenue":60683212104.0,"operating_income":-656063941.0,"net_income":8502788591.0,"market_cap":null,"profit_margin":0.1401176420329854,"operating_margin":-0.01081129225453039,"roa":0.020539042627642154,"gross_margin":0.07591589445042472,"total_equity":319680204062.0,"total_assets":413981739322.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025738973629904814,"dividend_yield":null,"eps":62.37,"revenue":78141725644.0,"operating_income":2350191712.0,"net_income":8051153829.0,"market_cap":null,"profit_margin":0.10303271091912719,"operating_margin":0.030076014992387823,"roa":0.018503390457507877,"gross_margin":0.10256911070168329,"total_equity":312800111798.0,"total_assets":435117761120.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0006758557787528921,"dividend_yield":null,"eps":1.6,"revenue":73185366966.0,"operating_income":2125380315.0,"net_income":206192768.0,"market_cap":null,"profit_margin":0.0028174043056420246,"operating_margin":0.029041055652387394,"roa":0.0004911722069176497,"gross_margin":0.09954339393262147,"total_equity":305083975727.0,"total_assets":419797303463.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.016843246151179922,"dividend_yield":null,"eps":-39.562073097642156,"revenue":82328899833.0,"operating_income":1491996667.0,"net_income":-5106336841.0,"market_cap":null,"profit_margin":-0.06202362537769781,"operating_margin":0.018122392866009866,"roa":-0.011800894724839793,"gross_margin":0.08083237087461397,"total_equity":303168213251.0,"total_assets":432707600573.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.001469214729346925,"dividend_yield":null,"eps":-3.551050426223647,"revenue":77663188842.0,"operating_income":390270502.0,"net_income":-458339470.0,"market_cap":null,"profit_margin":-0.005901630834814904,"operating_margin":0.005025167107083079,"roa":-0.0010634584959209633,"gross_margin":0.08609453740823,"total_equity":311962207324.0,"total_assets":430989523106.0}],"current_price":1100.0,"change_pct":-6.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1310.0},{"date":"2016-10-25","close":1280.0},{"date":"2016-10-26","close":1240.0},{"date":"2016-10-27","close":1255.0},{"date":"2016-10-28","close":1235.0},{"date":"2016-10-31","close":1180.0},{"date":"2016-11-01","close":1210.0},{"date":"2016-11-02","close":1155.0},{"date":"2016-11-03","close":1190.0},{"date":"2016-11-04","close":1175.0},{"date":"2016-11-07","close":1195.0},{"date":"2016-11-08","close":1200.0},{"date":"2016-11-09","close":1090.0},{"date":"2016-11-10","close":1160.0},{"date":"2016-11-11","close":1215.0},{"date":"2016-11-14","close":1210.0},{"date":"2016-11-15","close":1235.0},{"date":"2016-11-16","close":1285.0},{"date":"2016-11-17","close":1290.0},{"date":"2016-11-18","close":1285.0},{"date":"2016-11-21","close":1250.0},{"date":"2016-11-22","close":1255.0},{"date":"2016-11-23","close":1255.0},{"date":"2016-11-24","close":1210.0},{"date":"2016-11-25","close":1220.0},{"date":"2016-11-28","close":1185.0},{"date":"2016-11-29","close":1185.0},{"date":"2016-11-30","close":1185.0},{"date":"2016-12-01","close":1200.0},{"date":"2016-12-02","close":1185.0},{"date":"2016-12-05","close":1160.0},{"date":"2016-12-06","close":1180.0},{"date":"2016-12-07","close":1170.0},{"date":"2016-12-08","close":1195.0},{"date":"2016-12-09","close":1190.0},{"date":"2016-12-12","close":1200.0},{"date":"2016-12-13","close":1210.0},{"date":"2016-12-14","close":1210.0},{"date":"2016-12-15","close":1215.0},{"date":"2016-12-16","close":1210.0},{"date":"2016-12-19","close":1195.0},{"date":"2016-12-20","close":1190.0},{"date":"2016-12-21","close":1205.0},{"date":"2016-12-22","close":1170.0},{"date":"2016-12-23","close":1165.0},{"date":"2016-12-26","close":1165.0},{"date":"2016-12-27","close":1165.0},{"date":"2016-12-28","close":1180.0},{"date":"2016-12-29","close":1190.0},{"date":"2017-01-02","close":1205.0},{"date":"2017-01-03","close":1220.0},{"date":"2017-01-04","close":1215.0},{"date":"2017-01-05","close":1290.0},{"date":"2017-01-06","close":1295.0},{"date":"2017-01-09","close":1310.0},{"date":"2017-01-10","close":1310.0},{"date":"2017-01-11","close":1305.0},{"date":"2017-01-12","close":1295.0},{"date":"2017-01-13","close":1310.0},{"date":"2017-01-16","close":1250.0},{"date":"2017-01-17","close":1275.0},{"date":"2017-01-18","close":1280.0},{"date":"2017-01-19","close":1275.0},{"date":"2017-01-20","close":1270.0},{"date":"2017-01-23","close":1255.0},{"date":"2017-01-24","close":1225.0},{"date":"2017-01-25","close":1250.0},{"date":"2017-01-26","close":1270.0},{"date":"2017-01-31","close":1270.0},{"date":"2017-02-01","close":1285.0},{"date":"2017-02-02","close":1255.0},{"date":"2017-02-03","close":1265.0},{"date":"2017-02-06","close":1265.0},{"date":"2017-02-07","close":1250.0},{"date":"2017-02-08","close":1235.0},{"date":"2017-02-09","close":1255.0},{"date":"2017-02-10","close":1245.0},{"date":"2017-02-13","close":1275.0},{"date":"2017-02-14","close":1265.0},{"date":"2017-02-15","close":1270.0},{"date":"2017-02-16","close":1290.0},{"date":"2017-02-17","close":1260.0},{"date":"2017-02-20","close":1265.0},{"date":"2017-02-21","close":1260.0},{"date":"2017-02-22","close":1275.0},{"date":"2017-02-23","close":1260.0},{"date":"2017-02-24","close":1250.0},{"date":"2017-02-27","close":1235.0},{"date":"2017-02-28","close":1240.0},{"date":"2017-03-02","close":1260.0},{"date":"2017-03-03","close":1240.0},{"date":"2017-03-06","close":1285.0},{"date":"2017-03-07","close":1250.0},{"date":"2017-03-08","close":1280.0},{"date":"2017-03-09","close":1275.0},{"date":"2017-03-10","close":1290.0},{"date":"2017-03-13","close":1340.0},{"date":"2017-03-14","close":1320.0},{"date":"2017-03-15","close":1320.0},{"date":"2017-03-16","close":1315.0},{"date":"2017-03-17","close":1310.0},{"date":"2017-03-20","close":1300.0},{"date":"2017-03-21","close":1315.0},{"date":"2017-03-22","close":1305.0},{"date":"2017-03-23","close":1300.0},{"date":"2017-03-24","close":1275.0},{"date":"2017-03-27","close":1270.0},{"date":"2017-03-28","close":1290.0},{"date":"2017-03-29","close":1285.0},{"date":"2017-03-30","close":1305.0},{"date":"2017-03-31","close":1310.0},{"date":"2017-04-03","close":1310.0},{"date":"2017-04-04","close":1280.0},{"date":"2017-04-05","close":1265.0},{"date":"2017-04-06","close":1260.0},{"date":"2017-04-07","close":1260.0},{"date":"2017-04-10","close":1220.0},{"date":"2017-04-11","close":1230.0},{"date":"2017-04-12","close":1230.0},{"date":"2017-04-13","close":1235.0},{"date":"2017-04-14","close":1240.0},{"date":"2017-04-17","close":1235.0},{"date":"2017-04-18","close":1250.0},{"date":"2017-04-19","close":1240.0},{"date":"2017-04-20","close":1240.0},{"date":"2017-04-21","close":1240.0},{"date":"2017-04-24","close":1215.0},{"date":"2017-04-25","close":1250.0},{"date":"2017-04-26","close":1250.0},{"date":"2017-04-27","close":1255.0},{"date":"2017-04-28","close":1245.0},{"date":"2017-05-02","close":1230.0},{"date":"2017-05-04","close":1235.0},{"date":"2017-05-08","close":1240.0},{"date":"2017-05-10","close":1230.0},{"date":"2017-05-11","close":1235.0},{"date":"2017-05-12","close":1235.0},{"date":"2017-05-15","close":1250.0},{"date":"2017-05-16","close":1250.0},{"date":"2017-05-17","close":1235.0},{"date":"2017-05-18","close":1235.0},{"date":"2017-05-19","close":1275.0},{"date":"2017-05-22","close":1280.0},{"date":"2017-05-23","close":1285.0},{"date":"2017-05-24","close":1290.0},{"date":"2017-05-25","close":1290.0},{"date":"2017-05-26","close":1295.0},{"date":"2017-05-29","close":1315.0},{"date":"2017-05-30","close":1315.0},{"date":"2017-05-31","close":1320.0},{"date":"2017-06-01","close":1320.0},{"date":"2017-06-02","close":1360.0},{"date":"2017-06-05","close":1365.0},{"date":"2017-06-07","close":1340.0},{"date":"2017-06-08","close":1335.0},{"date":"2017-06-09","close":1350.0},{"date":"2017-06-12","close":1385.0},{"date":"2017-06-13","close":1385.0},{"date":"2017-06-14","close":1390.0},{"date":"2017-06-15","close":1360.0},{"date":"2017-06-16","close":1370.0},{"date":"2017-06-19","close":1355.0},{"date":"2017-06-20","close":1345.0},{"date":"2017-06-21","close":1340.0},{"date":"2017-06-22","close":1345.0},{"date":"2017-06-23","close":1360.0},{"date":"2017-06-26","close":1335.0},{"date":"2017-06-27","close":1370.0},{"date":"2017-06-28","close":1350.0},{"date":"2017-06-29","close":1350.0},{"date":"2017-06-30","close":1345.0},{"date":"2017-07-03","close":1355.0},{"date":"2017-07-04","close":1330.0},{"date":"2017-07-05","close":1345.0},{"date":"2017-07-06","close":1360.0},{"date":"2017-07-07","close":1375.0},{"date":"2017-07-10","close":1360.0},{"date":"2017-07-11","close":1340.0},{"date":"2017-07-12","close":1335.0},{"date":"2017-07-13","close":1335.0},{"date":"2017-07-14","close":1325.0},{"date":"2017-07-17","close":1340.0},{"date":"2017-07-18","close":1355.0},{"date":"2017-07-19","close":1360.0},{"date":"2017-07-20","close":1365.0},{"date":"2017-07-21","close":1360.0},{"date":"2017-07-24","close":1335.0},{"date":"2017-07-25","close":1320.0},{"date":"2017-07-26","close":1340.0},{"date":"2017-07-27","close":1345.0},{"date":"2017-07-28","close":1280.0},{"date":"2017-07-31","close":1225.0},{"date":"2017-08-01","close":1260.0},{"date":"2017-08-02","close":1275.0},{"date":"2017-08-03","close":1270.0},{"date":"2017-08-04","close":1265.0},{"date":"2017-08-07","close":1300.0},{"date":"2017-08-08","close":1280.0},{"date":"2017-08-09","close":1255.0},{"date":"2017-08-10","close":1260.0},{"date":"2017-08-11","close":1215.0},{"date":"2017-08-14","close":1235.0},{"date":"2017-08-16","close":1255.0},{"date":"2017-08-17","close":1270.0},{"date":"2017-08-18","close":1260.0},{"date":"2017-08-21","close":1250.0},{"date":"2017-08-22","close":1265.0},{"date":"2017-08-23","close":1245.0},{"date":"2017-08-24","close":1245.0},{"date":"2017-08-25","close":1275.0},{"date":"2017-08-28","close":1260.0},{"date":"2017-08-29","close":1270.0},{"date":"2017-08-30","close":1265.0},{"date":"2017-08-31","close":1255.0},{"date":"2017-09-01","close":1260.0},{"date":"2017-09-04","close":1240.0},{"date":"2017-09-05","close":1260.0},{"date":"2017-09-06","close":1200.0},{"date":"2017-09-07","close":1215.0},{"date":"2017-09-08","close":1165.0},{"date":"2017-09-11","close":1180.0},{"date":"2017-09-12","close":1185.0},{"date":"2017-09-13","close":1180.0},{"date":"2017-09-14","close":1195.0},{"date":"2017-09-15","close":1185.0},{"date":"2017-09-18","close":1185.0},{"date":"2017-09-19","close":1170.0},{"date":"2017-09-20","close":1145.0},{"date":"2017-09-21","close":1115.0},{"date":"2017-09-22","close":1095.0},{"date":"2017-09-25","close":1030.0},{"date":"2017-09-26","close":1050.0},{"date":"2017-09-27","close":1060.0},{"date":"2017-09-28","close":1050.0},{"date":"2017-09-29","close":1050.0},{"date":"2017-10-10","close":1050.0},{"date":"2017-10-11","close":1075.0},{"date":"2017-10-12","close":1070.0},{"date":"2017-10-13","close":1045.0},{"date":"2017-10-16","close":1070.0},{"date":"2017-10-17","close":1060.0},{"date":"2017-10-18","close":1070.0},{"date":"2017-10-19","close":1075.0},{"date":"2017-10-20","close":1085.0},{"date":"2017-10-23","close":1080.0},{"date":"2017-10-24","close":1075.0},{"date":"2017-10-25","close":1100.0},{"date":"2017-10-26","close":1085.0},{"date":"2017-10-27","close":1100.0},{"date":"2017-10-30","close":1100.0},{"date":"2017-10-31","close":1100.0},{"date":"2017-11-01","close":1095.0},{"date":"2017-11-02","close":1095.0},{"date":"2017-11-03","close":1095.0},{"date":"2017-11-06","close":1090.0},{"date":"2017-11-07","close":1085.0},{"date":"2017-11-08","close":1080.0},{"date":"2017-11-09","close":1090.0},{"date":"2017-11-10","close":1080.0},{"date":"2017-11-13","close":1085.0},{"date":"2017-11-14","close":1075.0},{"date":"2017-11-15","close":1050.0},{"date":"2017-11-16","close":1060.0},{"date":"2017-11-17","close":1060.0},{"date":"2017-11-20","close":1065.0},{"date":"2017-11-21","close":1040.0},{"date":"2017-11-22","close":1040.0},{"date":"2017-11-23","close":1050.0},{"date":"2017-11-24","close":1075.0},{"date":"2017-11-27","close":1080.0},{"date":"2017-11-28","close":1075.0},{"date":"2017-11-29","close":1070.0},{"date":"2017-11-30","close":1050.0},{"date":"2017-12-01","close":1055.0},{"date":"2017-12-04","close":1055.0},{"date":"2017-12-05","close":1055.0},{"date":"2017-12-06","close":1065.0},{"date":"2017-12-07","close":1060.0},{"date":"2017-12-08","close":1040.0},{"date":"2017-12-11","close":1030.0},{"date":"2017-12-12","close":1030.0},{"date":"2017-12-13","close":1045.0},{"date":"2017-12-14","close":1035.0},{"date":"2017-12-15","close":1045.0},{"date":"2017-12-18","close":1030.0},{"date":"2017-12-19","close":979.0},{"date":"2017-12-20","close":977.0},{"date":"2017-12-21","close":979.0},{"date":"2017-12-22","close":984.0},{"date":"2017-12-26","close":990.0},{"date":"2017-12-27","close":984.0},{"date":"2017-12-28","close":990.0},{"date":"2018-01-02","close":994.0},{"date":"2018-01-03","close":1005.0},{"date":"2018-01-04","close":998.0},{"date":"2018-01-05","close":1010.0},{"date":"2018-01-08","close":999.0},{"date":"2018-01-09","close":1000.0},{"date":"2018-01-10","close":1015.0},{"date":"2018-01-11","close":1020.0},{"date":"2018-01-12","close":1015.0},{"date":"2018-01-15","close":1005.0},{"date":"2018-01-16","close":970.0},{"date":"2018-01-17","close":973.0},{"date":"2018-01-18","close":1005.0},{"date":"2018-01-19","close":1015.0},{"date":"2018-01-22","close":1015.0},{"date":"2018-01-23","close":1055.0},{"date":"2018-01-24","close":1065.0},{"date":"2018-01-25","close":1080.0},{"date":"2018-01-26","close":1095.0},{"date":"2018-01-29","close":1130.0},{"date":"2018-01-30","close":1105.0},{"date":"2018-01-31","close":1100.0},{"date":"2018-02-01","close":1105.0},{"date":"2018-02-02","close":1075.0},{"date":"2018-02-05","close":1040.0},{"date":"2018-02-06","close":1030.0},{"date":"2018-02-07","close":1045.0},{"date":"2018-02-08","close":1045.0},{"date":"2018-02-09","close":1015.0},{"date":"2018-02-12","close":1040.0},{"date":"2018-02-13","close":1025.0},{"date":"2018-02-14","close":1015.0},{"date":"2018-02-19","close":1020.0},{"date":"2018-02-20","close":1025.0},{"date":"2018-02-21","close":1015.0},{"date":"2018-02-22","close":1015.0},{"date":"2018-02-23","close":1005.0},{"date":"2018-02-26","close":1000.0},{"date":"2018-02-27","close":1000.0},{"date":"2018-02-28","close":998.0},{"date":"2018-03-02","close":987.0},{"date":"2018-03-05","close":969.0},{"date":"2018-03-06","close":972.0},{"date":"2018-03-07","close":990.0},{"date":"2018-03-08","close":986.0},{"date":"2018-03-09","close":990.0},{"date":"2018-03-12","close":995.0},{"date":"2018-03-13","close":1025.0},{"date":"2018-03-14","close":1015.0},{"date":"2018-03-15","close":1010.0},{"date":"2018-03-16","close":1005.0},{"date":"2018-03-19","close":1010.0},{"date":"2018-03-20","close":1040.0},{"date":"2018-03-21","close":1025.0},{"date":"2018-03-22","close":1030.0},{"date":"2018-03-23","close":1010.0},{"date":"2018-03-26","close":1025.0},{"date":"2018-03-27","close":1025.0},{"date":"2018-03-28","close":1025.0},{"date":"2018-03-29","close":1035.0},{"date":"2018-03-30","close":1050.0},{"date":"2018-04-02","close":1060.0},{"date":"2018-04-03","close":1070.0},{"date":"2018-04-04","close":1095.0},{"date":"2018-04-05","close":1090.0},{"date":"2018-04-06","close":1090.0},{"date":"2018-04-09","close":1115.0},{"date":"2018-04-10","close":1100.0},{"date":"2018-04-11","close":1100.0},{"date":"2018-04-12","close":1105.0},{"date":"2018-04-13","close":1080.0},{"date":"2018-04-16","close":1085.0},{"date":"2018-04-17","close":1085.0},{"date":"2018-04-18","close":1090.0},{"date":"2018-04-19","close":1100.0},{"date":"2018-04-20","close":1150.0},{"date":"2018-04-23","close":1145.0},{"date":"2018-04-24","close":1145.0},{"date":"2018-04-25","close":1155.0},{"date":"2018-04-26","close":1155.0},{"date":"2018-04-27","close":1135.0},{"date":"2018-04-30","close":1180.0},{"date":"2018-05-02","close":1200.0},{"date":"2018-05-03","close":1170.0},{"date":"2018-05-04","close":1195.0},{"date":"2018-05-08","close":1550.0},{"date":"2018-05-09","close":1500.0},{"date":"2018-05-10","close":1550.0},{"date":"2018-05-11","close":1570.0},{"date":"2018-05-14","close":1595.0},{"date":"2018-05-15","close":1545.0},{"date":"2018-05-16","close":1370.0},{"date":"2018-05-17","close":1490.0},{"date":"2018-05-18","close":1455.0},{"date":"2018-05-21","close":1460.0},{"date":"2018-05-23","close":1470.0},{"date":"2018-05-24","close":1390.0},{"date":"2018-05-25","close":1300.0},{"date":"2018-05-28","close":1490.0},{"date":"2018-05-29","close":1400.0},{"date":"2018-05-30","close":1390.0},{"date":"2018-05-31","close":1375.0},{"date":"2018-06-01","close":1335.0},{"date":"2018-06-04","close":1350.0},{"date":"2018-06-05","close":1345.0},{"date":"2018-06-07","close":1310.0},{"date":"2018-06-08","close":1270.0},{"date":"2018-06-11","close":1320.0},{"date":"2018-06-12","close":1320.0},{"date":"2018-06-14","close":1255.0},{"date":"2018-06-15","close":1270.0},{"date":"2018-06-18","close":1270.0},{"date":"2018-06-19","close":1230.0},{"date":"2018-06-20","close":1290.0},{"date":"2018-06-21","close":1280.0},{"date":"2018-06-22","close":1240.0},{"date":"2018-06-25","close":1265.0},{"date":"2018-06-26","close":1220.0},{"date":"2018-06-27","close":1165.0},{"date":"2018-06-28","close":1150.0},{"date":"2018-06-29","close":1150.0},{"date":"2018-07-02","close":1110.0},{"date":"2018-07-03","close":1130.0},{"date":"2018-07-04","close":1120.0},{"date":"2018-07-05","close":1080.0},{"date":"2018-07-06","close":1095.0},{"date":"2018-07-09","close":1045.0},{"date":"2018-07-10","close":1070.0},{"date":"2018-07-11","close":1085.0},{"date":"2018-07-12","close":1235.0},{"date":"2018-07-13","close":1245.0},{"date":"2018-07-16","close":1210.0},{"date":"2018-07-17","close":1155.0},{"date":"2018-07-18","close":1170.0},{"date":"2018-07-19","close":1105.0},{"date":"2018-07-20","close":1085.0},{"date":"2018-07-23","close":1040.0},{"date":"2018-07-24","close":1085.0},{"date":"2018-07-25","close":1060.0},{"date":"2018-07-26","close":1130.0},{"date":"2018-07-27","close":1130.0},{"date":"2018-07-30","close":1125.0},{"date":"2018-07-31","close":1105.0},{"date":"2018-08-01","close":1135.0},{"date":"2018-08-02","close":1235.0},{"date":"2018-08-03","close":1200.0},{"date":"2018-08-06","close":1200.0},{"date":"2018-08-07","close":1220.0},{"date":"2018-08-08","close":1235.0},{"date":"2018-08-09","close":1215.0},{"date":"2018-08-10","close":1220.0},{"date":"2018-08-13","close":1170.0},{"date":"2018-08-14","close":1185.0},{"date":"2018-08-16","close":1240.0},{"date":"2018-08-17","close":1220.0},{"date":"2018-08-20","close":1295.0},{"date":"2018-08-21","close":1260.0},{"date":"2018-08-22","close":1245.0},{"date":"2018-08-23","close":1255.0},{"date":"2018-08-24","close":1260.0},{"date":"2018-08-27","close":1220.0},{"date":"2018-08-28","close":1205.0},{"date":"2018-08-29","close":1205.0},{"date":"2018-08-30","close":1240.0},{"date":"2018-08-31","close":1225.0},{"date":"2018-09-03","close":1225.0},{"date":"2018-09-04","close":1245.0},{"date":"2018-09-05","close":1230.0},{"date":"2018-09-06","close":1250.0},{"date":"2018-09-07","close":1265.0},{"date":"2018-09-10","close":1295.0},{"date":"2018-09-11","close":1270.0},{"date":"2018-09-12","close":1270.0},{"date":"2018-09-13","close":1245.0},{"date":"2018-09-14","close":1250.0},{"date":"2018-09-17","close":1265.0},{"date":"2018-09-18","close":1240.0},{"date":"2018-09-19","close":1190.0},{"date":"2018-09-20","close":1190.0},{"date":"2018-09-21","close":1220.0},{"date":"2018-09-27","close":1210.0},{"date":"2018-09-28","close":1195.0},{"date":"2018-10-01","close":1195.0},{"date":"2018-10-02","close":1160.0},{"date":"2018-10-04","close":1160.0},{"date":"2018-10-05","close":1135.0},{"date":"2018-10-08","close":1120.0},{"date":"2018-10-10","close":1050.0},{"date":"2018-10-11","close":997.0},{"date":"2018-10-12","close":1025.0},{"date":"2018-10-15","close":1010.0},{"date":"2018-10-16","close":1035.0},{"date":"2018-10-17","close":1045.0},{"date":"2018-10-18","close":1040.0},{"date":"2018-10-19","close":1040.0},{"date":"2018-10-22","close":1025.0},{"date":"2018-10-23","close":1015.0},{"date":"2018-10-24","close":1000.0},{"date":"2018-10-25","close":1005.0},{"date":"2018-10-26","close":1225.0},{"date":"2018-10-29","close":1155.0},{"date":"2018-10-30","close":1305.0},{"date":"2018-10-31","close":1380.0},{"date":"2018-11-01","close":1455.0},{"date":"2018-11-02","close":1420.0},{"date":"2018-11-05","close":1715.0},{"date":"2018-11-06","close":1715.0},{"date":"2018-11-07","close":1735.0},{"date":"2018-11-08","close":1760.0},{"date":"2018-11-09","close":1710.0},{"date":"2018-11-12","close":1800.0},{"date":"2018-11-13","close":1690.0},{"date":"2018-11-14","close":1710.0},{"date":"2018-11-15","close":1680.0},{"date":"2018-11-16","close":1595.0},{"date":"2018-11-19","close":1685.0},{"date":"2018-11-20","close":1620.0},{"date":"2018-11-21","close":1660.0},{"date":"2018-11-22","close":1605.0},{"date":"2018-11-23","close":1590.0},{"date":"2018-11-26","close":1590.0},{"date":"2018-11-27","close":1545.0},{"date":"2018-11-28","close":1550.0},{"date":"2018-11-29","close":1635.0},{"date":"2018-11-30","close":1685.0},{"date":"2018-12-03","close":2190.0},{"date":"2018-12-04","close":2475.0},{"date":"2018-12-05","close":2475.0},{"date":"2018-12-06","close":2475.0},{"date":"2018-12-07","close":2475.0},{"date":"2018-12-10","close":2635.0},{"date":"2018-12-11","close":2675.0},{"date":"2018-12-12","close":3180.0},{"date":"2018-12-13","close":3120.0},{"date":"2018-12-14","close":3160.0},{"date":"2018-12-17","close":3235.0},{"date":"2018-12-18","close":2890.0},{"date":"2018-12-19","close":2895.0},{"date":"2018-12-20","close":2800.0},{"date":"2018-12-21","close":2825.0},{"date":"2018-12-24","close":2640.0},{"date":"2018-12-26","close":2555.0},{"date":"2018-12-27","close":2740.0},{"date":"2018-12-28","close":2830.0},{"date":"2019-01-02","close":2945.0},{"date":"2019-01-03","close":2945.0},{"date":"2019-01-04","close":3075.0},{"date":"2019-01-07","close":2930.0},{"date":"2019-01-08","close":2715.0},{"date":"2019-01-09","close":2685.0},{"date":"2019-01-10","close":2565.0},{"date":"2019-01-11","close":2505.0},{"date":"2019-01-14","close":2645.0},{"date":"2019-01-15","close":2545.0},{"date":"2019-01-16","close":2695.0},{"date":"2019-01-17","close":2655.0},{"date":"2019-01-18","close":2740.0},{"date":"2019-01-21","close":2690.0},{"date":"2019-01-22","close":2900.0},{"date":"2019-01-23","close":2870.0},{"date":"2019-01-24","close":2890.0},{"date":"2019-01-25","close":2885.0},{"date":"2019-01-28","close":2730.0},{"date":"2019-01-29","close":2870.0},{"date":"2019-01-30","close":2915.0},{"date":"2019-01-31","close":2855.0},{"date":"2019-02-01","close":2835.0},{"date":"2019-02-07","close":2710.0},{"date":"2019-02-08","close":2735.0},{"date":"2019-02-11","close":2765.0},{"date":"2019-02-12","close":2820.0},{"date":"2019-02-13","close":2895.0},{"date":"2019-02-14","close":2810.0},{"date":"2019-02-15","close":2705.0},{"date":"2019-02-18","close":2725.0},{"date":"2019-02-19","close":2715.0},{"date":"2019-02-20","close":2660.0},{"date":"2019-02-21","close":2545.0},{"date":"2019-02-22","close":2350.0},{"date":"2019-02-25","close":2410.0},{"date":"2019-02-26","close":2440.0},{"date":"2019-02-27","close":2440.0},{"date":"2019-02-28","close":2300.0},{"date":"2019-03-04","close":2420.0},{"date":"2019-03-05","close":2440.0},{"date":"2019-03-06","close":2350.0},{"date":"2019-03-07","close":2305.0},{"date":"2019-03-08","close":2315.0},{"date":"2019-03-11","close":2225.0},{"date":"2019-03-12","close":2330.0},{"date":"2019-03-13","close":2315.0},{"date":"2019-03-14","close":2415.0},{"date":"2019-03-15","close":2380.0},{"date":"2019-03-18","close":2430.0},{"date":"2019-03-19","close":2445.0},{"date":"2019-03-20","close":2445.0},{"date":"2019-03-21","close":2420.0},{"date":"2019-03-22","close":2445.0},{"date":"2019-03-25","close":2405.0},{"date":"2019-03-26","close":2500.0},{"date":"2019-03-27","close":2430.0},{"date":"2019-03-28","close":2435.0},{"date":"2019-03-29","close":2420.0},{"date":"2019-04-01","close":2510.0},{"date":"2019-04-02","close":2485.0},{"date":"2019-04-03","close":2505.0},{"date":"2019-04-04","close":2495.0},{"date":"2019-04-05","close":2445.0},{"date":"2019-04-08","close":2450.0},{"date":"2019-04-09","close":2480.0},{"date":"2019-04-10","close":2680.0},{"date":"2019-04-11","close":2620.0},{"date":"2019-04-12","close":2770.0},{"date":"2019-04-15","close":2765.0},{"date":"2019-04-16","close":2865.0},{"date":"2019-04-17","close":2720.0},{"date":"2019-04-18","close":2725.0},{"date":"2019-04-19","close":2725.0},{"date":"2019-04-22","close":2810.0},{"date":"2019-04-23","close":2950.0},{"date":"2019-04-24","close":2920.0},{"date":"2019-04-25","close":2860.0},{"date":"2019-04-26","close":2960.0},{"date":"2019-04-29","close":2970.0},{"date":"2019-04-30","close":2855.0},{"date":"2019-05-02","close":2870.0},{"date":"2019-05-03","close":2845.0},{"date":"2019-05-07","close":2935.0},{"date":"2019-05-08","close":2950.0},{"date":"2019-05-09","close":2840.0},{"date":"2019-05-10","close":2915.0},{"date":"2019-05-13","close":2925.0},{"date":"2019-05-14","close":3120.0},{"date":"2019-05-15","close":3170.0},{"date":"2019-05-16","close":4070.0},{"date":"2019-05-17","close":4070.0},{"date":"2019-05-20","close":3975.0},{"date":"2019-05-21","close":3790.0},{"date":"2019-05-22","close":3945.0},{"date":"2019-05-23","close":3790.0},{"date":"2019-05-24","close":3855.0},{"date":"2019-05-27","close":3790.0},{"date":"2019-05-28","close":3915.0},{"date":"2019-05-29","close":3795.0},{"date":"2019-05-30","close":3790.0},{"date":"2019-05-31","close":3905.0},{"date":"2019-06-03","close":3910.0},{"date":"2019-06-04","close":3990.0},{"date":"2019-06-05","close":4150.0},{"date":"2019-06-07","close":4310.0},{"date":"2019-06-10","close":4310.0},{"date":"2019-06-11","close":4310.0},{"date":"2019-06-12","close":4165.0},{"date":"2019-06-13","close":4200.0},{"date":"2019-06-14","close":4035.0},{"date":"2019-06-17","close":4080.0},{"date":"2019-06-18","close":3910.0},{"date":"2019-06-19","close":3840.0},{"date":"2019-06-20","close":3800.0},{"date":"2019-06-21","close":3800.0},{"date":"2019-06-24","close":3710.0},{"date":"2019-06-25","close":3685.0},{"date":"2019-06-26","close":3680.0},{"date":"2019-06-27","close":3565.0},{"date":"2019-06-28","close":3540.0},{"date":"2019-07-01","close":3580.0},{"date":"2019-07-02","close":3645.0},{"date":"2019-07-03","close":3515.0},{"date":"2019-07-04","close":3495.0},{"date":"2019-07-05","close":3460.0},{"date":"2019-07-08","close":3335.0},{"date":"2019-07-09","close":3340.0},{"date":"2019-07-10","close":3345.0},{"date":"2019-07-11","close":3395.0},{"date":"2019-07-12","close":3535.0},{"date":"2019-07-15","close":3440.0},{"date":"2019-07-16","close":3470.0},{"date":"2019-07-17","close":3615.0},{"date":"2019-07-18","close":3640.0},{"date":"2019-07-19","close":3645.0},{"date":"2019-07-22","close":3665.0},{"date":"2019-07-23","close":3390.0},{"date":"2019-07-24","close":3160.0},{"date":"2019-07-25","close":3095.0},{"date":"2019-07-26","close":3060.0},{"date":"2019-07-29","close":2810.0},{"date":"2019-07-30","close":3160.0},{"date":"2019-07-31","close":3200.0},{"date":"2019-08-01","close":3015.0},{"date":"2019-08-02","close":3095.0},{"date":"2019-08-05","close":2970.0},{"date":"2019-08-06","close":2920.0},{"date":"2019-08-07","close":3130.0},{"date":"2019-08-08","close":3235.0},{"date":"2019-08-09","close":3210.0},{"date":"2019-08-12","close":3230.0},{"date":"2019-08-13","close":3285.0},{"date":"2019-08-14","close":3460.0},{"date":"2019-08-16","close":3430.0},{"date":"2019-08-19","close":3500.0},{"date":"2019-08-20","close":3610.0},{"date":"2019-08-21","close":3670.0},{"date":"2019-08-22","close":3630.0},{"date":"2019-08-23","close":3530.0},{"date":"2019-08-26","close":3505.0},{"date":"2019-08-27","close":3560.0},{"date":"2019-08-28","close":3600.0},{"date":"2019-08-29","close":3535.0},{"date":"2019-08-30","close":3595.0},{"date":"2019-09-02","close":3575.0},{"date":"2019-09-03","close":3595.0},{"date":"2019-09-04","close":3635.0},{"date":"2019-09-05","close":3720.0},{"date":"2019-09-06","close":4075.0},{"date":"2019-09-09","close":3910.0},{"date":"2019-09-10","close":3960.0},{"date":"2019-09-11","close":4015.0},{"date":"2019-09-16","close":3880.0},{"date":"2019-09-17","close":3775.0},{"date":"2019-09-18","close":3880.0},{"date":"2019-09-19","close":3840.0},{"date":"2019-09-20","close":3845.0},{"date":"2019-09-23","close":3835.0},{"date":"2019-09-24","close":3835.0},{"date":"2019-09-25","close":3630.0},{"date":"2019-09-26","close":3355.0},{"date":"2019-09-27","close":3365.0},{"date":"2019-09-30","close":3230.0},{"date":"2019-10-01","close":3360.0},{"date":"2019-10-02","close":3365.0},{"date":"2019-10-04","close":3285.0},{"date":"2019-10-07","close":3355.0},{"date":"2019-10-08","close":3550.0},{"date":"2019-10-10","close":3540.0},{"date":"2019-10-11","close":3600.0},{"date":"2019-10-14","close":3930.0},{"date":"2019-10-15","close":3920.0},{"date":"2019-10-16","close":3980.0},{"date":"2019-10-17","close":3820.0},{"date":"2019-10-18","close":3765.0},{"date":"2019-10-21","close":3830.0},{"date":"2019-10-22","close":3740.0},{"date":"2019-10-23","close":3640.0},{"date":"2019-10-24","close":3765.0},{"date":"2019-10-25","close":3610.0},{"date":"2019-10-28","close":3665.0},{"date":"2019-10-29","close":3895.0},{"date":"2019-10-30","close":3900.0},{"date":"2019-10-31","close":3890.0},{"date":"2019-11-01","close":3980.0},{"date":"2019-11-04","close":3910.0},{"date":"2019-11-05","close":3865.0},{"date":"2019-11-06","close":3935.0},{"date":"2019-11-07","close":3865.0},{"date":"2019-11-08","close":3955.0},{"date":"2019-11-11","close":5140.0},{"date":"2019-11-12","close":4965.0},{"date":"2019-11-13","close":5280.0},{"date":"2019-11-14","close":5300.0},{"date":"2019-11-15","close":5370.0},{"date":"2019-11-18","close":5280.0},{"date":"2019-11-19","close":3700.0},{"date":"2019-11-20","close":3290.0},{"date":"2019-11-21","close":3205.0},{"date":"2019-11-22","close":3215.0},{"date":"2019-11-25","close":3225.0},{"date":"2019-11-26","close":3325.0},{"date":"2019-11-27","close":3200.0},{"date":"2019-11-28","close":3140.0},{"date":"2019-11-29","close":3010.0},{"date":"2019-12-02","close":2985.0},{"date":"2019-12-03","close":3110.0},{"date":"2019-12-04","close":3000.0},{"date":"2019-12-05","close":2865.0},{"date":"2019-12-06","close":2945.0},{"date":"2019-12-09","close":2970.0},{"date":"2019-12-10","close":3015.0},{"date":"2019-12-11","close":3000.0},{"date":"2019-12-12","close":3040.0},{"date":"2019-12-13","close":3030.0},{"date":"2019-12-16","close":3020.0},{"date":"2019-12-17","close":2980.0},{"date":"2019-12-18","close":3255.0},{"date":"2019-12-19","close":3310.0},{"date":"2019-12-20","close":3175.0},{"date":"2019-12-23","close":3155.0},{"date":"2019-12-24","close":3040.0},{"date":"2019-12-26","close":3110.0},{"date":"2019-12-27","close":3225.0},{"date":"2019-12-30","close":3230.0},{"date":"2020-01-02","close":3335.0},{"date":"2020-01-03","close":3350.0},{"date":"2020-01-06","close":3405.0},{"date":"2020-01-07","close":3355.0},{"date":"2020-01-08","close":3200.0},{"date":"2020-01-09","close":3430.0},{"date":"2020-01-10","close":3425.0},{"date":"2020-01-13","close":3520.0},{"date":"2020-01-14","close":3430.0},{"date":"2020-01-15","close":4160.0},{"date":"2020-01-16","close":4240.0},{"date":"2020-01-17","close":4265.0},{"date":"2020-01-20","close":4300.0},{"date":"2020-01-21","close":4065.0},{"date":"2020-01-22","close":4130.0},{"date":"2020-01-23","close":4350.0},{"date":"2020-01-28","close":4270.0},{"date":"2020-01-29","close":4345.0},{"date":"2020-01-30","close":4330.0},{"date":"2020-01-31","close":4015.0},{"date":"2020-02-03","close":4330.0},{"date":"2020-02-04","close":4410.0},{"date":"2020-02-05","close":4325.0},{"date":"2020-02-06","close":4445.0},{"date":"2020-02-07","close":4690.0},{"date":"2020-02-10","close":4820.0},{"date":"2020-02-11","close":4770.0},{"date":"2020-02-12","close":4700.0},{"date":"2020-02-13","close":4615.0},{"date":"2020-02-14","close":4635.0},{"date":"2020-02-17","close":4555.0},{"date":"2020-02-18","close":4520.0},{"date":"2020-02-19","close":4500.0},{"date":"2020-02-20","close":4280.0},{"date":"2020-02-21","close":4155.0},{"date":"2020-02-24","close":3985.0},{"date":"2020-02-25","close":4170.0},{"date":"2020-02-26","close":4050.0},{"date":"2020-02-27","close":3860.0},{"date":"2020-02-28","close":3765.0},{"date":"2020-03-02","close":3920.0},{"date":"2020-03-03","close":3890.0},{"date":"2020-03-04","close":4130.0},{"date":"2020-03-05","close":4150.0},{"date":"2020-03-06","close":4105.0},{"date":"2020-03-09","close":3905.0},{"date":"2020-03-10","close":4150.0},{"date":"2020-03-11","close":3955.0},{"date":"2020-03-12","close":3775.0},{"date":"2020-03-13","close":3400.0},{"date":"2020-03-16","close":3265.0},{"date":"2020-03-17","close":3550.0},{"date":"2020-03-18","close":3315.0},{"date":"2020-03-19","close":3090.0},{"date":"2020-03-20","close":3320.0},{"date":"2020-03-23","close":3285.0},{"date":"2020-03-24","close":3500.0},{"date":"2020-03-25","close":3585.0},{"date":"2020-03-26","close":4050.0},{"date":"2020-03-27","close":4180.0},{"date":"2020-03-30","close":4900.0},{"date":"2020-03-31","close":4945.0},{"date":"2020-04-01","close":4945.0},{"date":"2020-04-02","close":5170.0},{"date":"2020-04-03","close":6400.0},{"date":"2020-04-06","close":6900.0},{"date":"2020-04-07","close":6400.0},{"date":"2020-04-08","close":5940.0},{"date":"2020-04-09","close":5730.0},{"date":"2020-04-10","close":5270.0},{"date":"2020-04-13","close":4900.0},{"date":"2020-04-14","close":4995.0},{"date":"2020-04-16","close":4475.0},{"date":"2020-04-17","close":4545.0},{"date":"2020-04-20","close":4455.0},{"date":"2020-04-21","close":4695.0},{"date":"2020-04-22","close":4810.0},{"date":"2020-04-23","close":4710.0},{"date":"2020-04-24","close":4510.0},{"date":"2020-04-27","close":4585.0},{"date":"2020-04-28","close":4875.0},{"date":"2020-04-29","close":4880.0},{"date":"2020-05-04","close":5110.0},{"date":"2020-05-06","close":5300.0},{"date":"2020-05-07","close":5340.0},{"date":"2020-05-08","close":5250.0},{"date":"2020-05-11","close":5020.0},{"date":"2020-05-12","close":5110.0},{"date":"2020-05-13","close":5060.0},{"date":"2020-05-14","close":5020.0},{"date":"2020-05-15","close":5300.0},{"date":"2020-05-18","close":5330.0},{"date":"2020-05-19","close":5710.0},{"date":"2020-05-20","close":6080.0},{"date":"2020-05-21","close":6050.0},{"date":"2020-05-22","close":6160.0},{"date":"2020-05-25","close":6170.0},{"date":"2020-05-26","close":6110.0},{"date":"2020-05-27","close":6640.0},{"date":"2020-05-28","close":6110.0},{"date":"2020-05-29","close":6340.0},{"date":"2020-06-01","close":6300.0},{"date":"2020-06-02","close":6190.0},{"date":"2020-06-03","close":6150.0},{"date":"2020-06-04","close":6140.0},{"date":"2020-06-05","close":6140.0},{"date":"2020-06-08","close":6270.0},{"date":"2020-06-09","close":6280.0},{"date":"2020-06-10","close":6150.0},{"date":"2020-06-11","close":6220.0},{"date":"2020-06-12","close":6060.0},{"date":"2020-06-15","close":5650.0},{"date":"2020-06-16","close":6240.0},{"date":"2020-06-17","close":6070.0},{"date":"2020-06-18","close":6100.0},{"date":"2020-06-19","close":6260.0},{"date":"2020-06-22","close":6400.0},{"date":"2020-06-23","close":6160.0},{"date":"2020-06-24","close":6300.0},{"date":"2020-06-25","close":6190.0},{"date":"2020-06-26","close":6340.0},{"date":"2020-06-29","close":6280.0},{"date":"2020-06-30","close":6170.0},{"date":"2020-07-01","close":6180.0},{"date":"2020-07-02","close":6560.0},{"date":"2020-07-03","close":6240.0},{"date":"2020-07-06","close":6140.0},{"date":"2020-07-07","close":5870.0},{"date":"2020-07-08","close":5820.0},{"date":"2020-07-09","close":5700.0},{"date":"2020-07-10","close":5800.0},{"date":"2020-07-13","close":5800.0},{"date":"2020-07-14","close":5760.0},{"date":"2020-07-15","close":5890.0},{"date":"2020-07-16","close":5770.0},{"date":"2020-07-17","close":5800.0},{"date":"2020-07-20","close":5590.0},{"date":"2020-07-21","close":5600.0},{"date":"2020-07-22","close":5500.0},{"date":"2020-07-23","close":5510.0},{"date":"2020-07-24","close":5460.0},{"date":"2020-07-27","close":5520.0},{"date":"2020-07-28","close":5530.0},{"date":"2020-07-29","close":5710.0},{"date":"2020-07-30","close":5690.0},{"date":"2020-07-31","close":5560.0},{"date":"2020-08-03","close":5570.0},{"date":"2020-08-04","close":5570.0},{"date":"2020-08-05","close":5310.0},{"date":"2020-08-06","close":5160.0},{"date":"2020-08-07","close":5150.0},{"date":"2020-08-10","close":5080.0},{"date":"2020-08-11","close":5290.0},{"date":"2020-08-12","close":5220.0},{"date":"2020-08-13","close":5440.0},{"date":"2020-08-14","close":5270.0},{"date":"2020-08-18","close":4880.0},{"date":"2020-08-19","close":5000.0},{"date":"2020-08-20","close":4770.0},{"date":"2020-08-21","close":5170.0},{"date":"2020-08-24","close":5250.0},{"date":"2020-08-25","close":5250.0},{"date":"2020-08-26","close":5240.0},{"date":"2020-08-27","close":5090.0},{"date":"2020-08-28","close":5290.0},{"date":"2020-08-31","close":5180.0},{"date":"2020-09-01","close":5320.0},{"date":"2020-09-02","close":5240.0},{"date":"2020-09-03","close":5170.0},{"date":"2020-09-04","close":5130.0},{"date":"2020-09-07","close":5100.0},{"date":"2020-09-08","close":5070.0},{"date":"2020-09-09","close":5110.0},{"date":"2020-09-10","close":5140.0},{"date":"2020-09-11","close":5150.0},{"date":"2020-09-14","close":5240.0},{"date":"2020-09-15","close":5210.0},{"date":"2020-09-16","close":5320.0},{"date":"2020-09-17","close":5260.0},{"date":"2020-09-18","close":5390.0},{"date":"2020-09-21","close":5280.0},{"date":"2020-09-22","close":5080.0},{"date":"2020-09-23","close":5030.0},{"date":"2020-09-24","close":4965.0},{"date":"2020-09-25","close":4980.0},{"date":"2020-09-28","close":5010.0},{"date":"2020-09-29","close":5270.0},{"date":"2020-10-05","close":5170.0},{"date":"2020-10-06","close":5130.0},{"date":"2020-10-07","close":5140.0},{"date":"2020-10-08","close":5120.0},{"date":"2020-10-12","close":5070.0},{"date":"2020-10-13","close":5100.0},{"date":"2020-10-14","close":5070.0},{"date":"2020-10-15","close":5080.0},{"date":"2020-10-16","close":5030.0},{"date":"2020-10-19","close":4945.0},{"date":"2020-10-20","close":4805.0},{"date":"2020-10-21","close":4885.0},{"date":"2020-10-22","close":4760.0},{"date":"2020-10-23","close":4410.0},{"date":"2020-10-26","close":3955.0},{"date":"2020-10-27","close":3930.0},{"date":"2020-10-28","close":4015.0},{"date":"2020-10-29","close":4020.0},{"date":"2020-10-30","close":3945.0},{"date":"2020-11-02","close":4025.0},{"date":"2020-11-03","close":4010.0},{"date":"2020-11-04","close":4370.0},{"date":"2020-11-05","close":4360.0},{"date":"2020-11-06","close":4420.0},{"date":"2020-11-09","close":4430.0},{"date":"2020-11-10","close":4340.0},{"date":"2020-11-11","close":4380.0},{"date":"2020-11-12","close":4440.0},{"date":"2020-11-13","close":4365.0},{"date":"2020-11-16","close":4310.0},{"date":"2020-11-17","close":4155.0},{"date":"2020-11-18","close":4230.0},{"date":"2020-11-19","close":4190.0},{"date":"2020-11-20","close":4250.0},{"date":"2020-11-23","close":4220.0},{"date":"2020-11-24","close":4355.0},{"date":"2020-11-25","close":4260.0},{"date":"2020-11-26","close":4355.0},{"date":"2020-11-27","close":4475.0},{"date":"2020-11-30","close":4340.0},{"date":"2020-12-01","close":4395.0},{"date":"2020-12-02","close":4410.0},{"date":"2020-12-03","close":4340.0},{"date":"2020-12-04","close":4225.0},{"date":"2020-12-07","close":4130.0},{"date":"2020-12-08","close":4465.0},{"date":"2020-12-09","close":4560.0},{"date":"2020-12-10","close":4895.0},{"date":"2020-12-11","close":5020.0},{"date":"2020-12-14","close":4970.0},{"date":"2020-12-15","close":5070.0},{"date":"2020-12-16","close":5090.0},{"date":"2020-12-17","close":4815.0},{"date":"2020-12-18","close":4915.0},{"date":"2020-12-21","close":4840.0},{"date":"2020-12-22","close":4645.0},{"date":"2020-12-23","close":4610.0},{"date":"2020-12-24","close":4560.0},{"date":"2020-12-28","close":4440.0},{"date":"2020-12-29","close":4545.0},{"date":"2020-12-30","close":4695.0},{"date":"2021-01-04","close":4530.0},{"date":"2021-01-05","close":4525.0},{"date":"2021-01-06","close":4595.0},{"date":"2021-01-07","close":4735.0},{"date":"2021-01-08","close":4610.0},{"date":"2021-01-11","close":4430.0},{"date":"2021-01-12","close":4420.0},{"date":"2021-01-13","close":4395.0},{"date":"2021-01-14","close":4395.0},{"date":"2021-01-15","close":4250.0},{"date":"2021-01-18","close":4130.0},{"date":"2021-01-19","close":4265.0},{"date":"2021-01-20","close":4335.0},{"date":"2021-01-21","close":4415.0},{"date":"2021-01-22","close":4410.0},{"date":"2021-01-25","close":4505.0},{"date":"2021-01-26","close":4445.0},{"date":"2021-01-27","close":4440.0},{"date":"2021-01-28","close":4500.0},{"date":"2021-01-29","close":4430.0},{"date":"2021-02-01","close":4370.0},{"date":"2021-02-02","close":4600.0},{"date":"2021-02-03","close":4585.0},{"date":"2021-02-04","close":4500.0},{"date":"2021-02-05","close":4445.0},{"date":"2021-02-08","close":4415.0},{"date":"2021-02-09","close":4425.0},{"date":"2021-02-10","close":4440.0},{"date":"2021-02-15","close":4335.0},{"date":"2021-02-16","close":4365.0},{"date":"2021-02-17","close":4300.0},{"date":"2021-02-18","close":4230.0},{"date":"2021-02-19","close":4230.0},{"date":"2021-02-22","close":4285.0},{"date":"2021-02-23","close":4250.0},{"date":"2021-02-24","close":4160.0},{"date":"2021-02-25","close":4200.0},{"date":"2021-02-26","close":4165.0},{"date":"2021-03-02","close":4155.0},{"date":"2021-03-03","close":4305.0},{"date":"2021-03-04","close":4400.0},{"date":"2021-03-05","close":4345.0},{"date":"2021-03-08","close":4405.0},{"date":"2021-03-09","close":4340.0},{"date":"2021-03-10","close":4230.0},{"date":"2021-03-11","close":4220.0},{"date":"2021-03-12","close":4225.0},{"date":"2021-03-15","close":4150.0},{"date":"2021-03-16","close":4165.0},{"date":"2021-03-17","close":4190.0},{"date":"2021-03-18","close":4180.0},{"date":"2021-03-19","close":4180.0},{"date":"2021-03-22","close":4105.0},{"date":"2021-03-23","close":4005.0},{"date":"2021-03-24","close":3975.0},{"date":"2021-03-25","close":4015.0},{"date":"2021-03-26","close":3990.0},{"date":"2021-03-29","close":3920.0},{"date":"2021-03-30","close":3875.0},{"date":"2021-03-31","close":3930.0},{"date":"2021-04-01","close":3865.0},{"date":"2021-04-02","close":3720.0},{"date":"2021-04-05","close":3725.0},{"date":"2021-04-06","close":3755.0},{"date":"2021-04-07","close":3810.0},{"date":"2021-04-08","close":3750.0},{"date":"2021-04-09","close":3795.0},{"date":"2021-04-12","close":3760.0},{"date":"2021-04-13","close":3835.0},{"date":"2021-04-14","close":3885.0},{"date":"2021-04-15","close":3945.0},{"date":"2021-04-16","close":3960.0},{"date":"2021-04-19","close":3885.0},{"date":"2021-04-20","close":3975.0},{"date":"2021-04-21","close":3925.0},{"date":"2021-04-22","close":3910.0},{"date":"2021-04-23","close":3855.0},{"date":"2021-04-26","close":3900.0},{"date":"2021-04-27","close":4010.0},{"date":"2021-04-28","close":3920.0},{"date":"2021-04-29","close":3930.0},{"date":"2021-04-30","close":3890.0},{"date":"2021-05-03","close":3665.0},{"date":"2021-05-04","close":3515.0},{"date":"2021-05-06","close":3560.0},{"date":"2021-05-07","close":3645.0},{"date":"2021-05-10","close":3820.0},{"date":"2021-05-11","close":4115.0},{"date":"2021-05-12","close":3965.0},{"date":"2021-05-13","close":3870.0},{"date":"2021-05-14","close":3795.0},{"date":"2021-05-17","close":3710.0},{"date":"2021-05-18","close":3705.0},{"date":"2021-05-20","close":3710.0},{"date":"2021-05-21","close":3650.0},{"date":"2021-05-24","close":3535.0},{"date":"2021-05-25","close":3635.0},{"date":"2021-05-26","close":3655.0},{"date":"2021-05-27","close":3690.0},{"date":"2021-05-28","close":3690.0},{"date":"2021-05-31","close":3710.0},{"date":"2021-06-01","close":3720.0},{"date":"2021-06-02","close":3715.0},{"date":"2021-06-03","close":3755.0},{"date":"2021-06-04","close":3820.0},{"date":"2021-06-07","close":3775.0},{"date":"2021-06-08","close":3805.0},{"date":"2021-06-09","close":3745.0},{"date":"2021-06-10","close":3665.0},{"date":"2021-06-11","close":3725.0},{"date":"2021-06-14","close":3695.0},{"date":"2021-06-15","close":3680.0},{"date":"2021-06-16","close":3680.0},{"date":"2021-06-17","close":3685.0},{"date":"2021-06-18","close":3705.0},{"date":"2021-06-21","close":3700.0},{"date":"2021-06-22","close":3745.0},{"date":"2021-06-23","close":3665.0},{"date":"2021-06-24","close":3605.0},{"date":"2021-06-25","close":3605.0},{"date":"2021-06-28","close":3635.0},{"date":"2021-06-29","close":3650.0},{"date":"2021-06-30","close":3830.0},{"date":"2021-07-01","close":3830.0},{"date":"2021-07-02","close":3840.0},{"date":"2021-07-05","close":3970.0},{"date":"2021-07-06","close":4050.0},{"date":"2021-07-07","close":3890.0},{"date":"2021-07-08","close":3885.0},{"date":"2021-07-09","close":4030.0},{"date":"2021-07-12","close":4200.0},{"date":"2021-07-13","close":4700.0},{"date":"2021-07-14","close":4420.0},{"date":"2021-07-15","close":4535.0},{"date":"2021-07-16","close":4435.0},{"date":"2021-07-19","close":4705.0},{"date":"2021-07-20","close":4540.0},{"date":"2021-07-21","close":4580.0},{"date":"2021-07-22","close":4490.0},{"date":"2021-07-23","close":4365.0},{"date":"2021-07-26","close":4225.0},{"date":"2021-07-27","close":4210.0},{"date":"2021-07-28","close":4090.0},{"date":"2021-07-29","close":4035.0},{"date":"2021-07-30","close":4200.0},{"date":"2021-08-02","close":4185.0},{"date":"2021-08-03","close":4070.0},{"date":"2021-08-04","close":4150.0},{"date":"2021-08-05","close":4130.0},{"date":"2021-08-06","close":4085.0},{"date":"2021-08-09","close":3985.0},{"date":"2021-08-10","close":3995.0},{"date":"2021-08-11","close":4005.0},{"date":"2021-08-12","close":3980.0},{"date":"2021-08-13","close":3890.0},{"date":"2021-08-17","close":3725.0},{"date":"2021-08-18","close":3750.0},{"date":"2021-08-19","close":3590.0},{"date":"2021-08-20","close":3445.0},{"date":"2021-08-23","close":3475.0},{"date":"2021-08-24","close":3615.0},{"date":"2021-08-25","close":3630.0},{"date":"2021-08-26","close":3655.0},{"date":"2021-08-27","close":3675.0},{"date":"2021-08-30","close":3715.0},{"date":"2021-08-31","close":3725.0},{"date":"2021-09-01","close":3980.0},{"date":"2021-09-02","close":3975.0},{"date":"2021-09-03","close":3950.0},{"date":"2021-09-06","close":3800.0},{"date":"2021-09-07","close":4005.0},{"date":"2021-09-08","close":4000.0},{"date":"2021-09-09","close":3775.0},{"date":"2021-09-10","close":3760.0},{"date":"2021-09-13","close":4095.0},{"date":"2021-09-14","close":4030.0},{"date":"2021-09-15","close":3980.0},{"date":"2021-09-16","close":3880.0},{"date":"2021-09-17","close":3970.0},{"date":"2021-09-23","close":4070.0},{"date":"2021-09-24","close":3980.0},{"date":"2021-09-27","close":3585.0},{"date":"2021-09-28","close":3455.0},{"date":"2021-09-29","close":3325.0},{"date":"2021-09-30","close":3335.0},{"date":"2021-10-01","close":3355.0},{"date":"2021-10-05","close":3085.0},{"date":"2021-10-06","close":2900.0},{"date":"2021-10-07","close":3050.0},{"date":"2021-10-08","close":2920.0},{"date":"2021-10-12","close":3095.0},{"date":"2021-10-13","close":3005.0},{"date":"2021-10-14","close":3065.0},{"date":"2021-10-15","close":3105.0},{"date":"2021-10-18","close":3200.0},{"date":"2021-10-19","close":3150.0},{"date":"2021-10-20","close":3090.0},{"date":"2021-10-21","close":3050.0},{"date":"2021-10-22","close":3025.0},{"date":"2021-10-25","close":3050.0},{"date":"2021-10-26","close":3045.0},{"date":"2021-10-27","close":2985.0},{"date":"2021-10-28","close":2970.0},{"date":"2021-10-29","close":2930.0},{"date":"2021-11-01","close":2905.0},{"date":"2021-11-02","close":2935.0},{"date":"2021-11-03","close":2890.0},{"date":"2021-11-04","close":2890.0},{"date":"2021-11-05","close":2870.0},{"date":"2021-11-08","close":2740.0},{"date":"2021-11-09","close":2785.0},{"date":"2021-11-10","close":2720.0},{"date":"2021-11-11","close":2645.0},{"date":"2021-11-12","close":2980.0},{"date":"2021-11-15","close":2885.0},{"date":"2021-11-16","close":2795.0},{"date":"2021-11-17","close":2800.0},{"date":"2021-11-18","close":2720.0},{"date":"2021-11-19","close":2745.0},{"date":"2021-11-22","close":2745.0},{"date":"2021-11-23","close":2740.0},{"date":"2021-11-24","close":2720.0},{"date":"2021-11-25","close":2735.0},{"date":"2021-11-26","close":2590.0},{"date":"2021-11-29","close":2485.0},{"date":"2021-11-30","close":2325.0},{"date":"2021-12-01","close":2390.0},{"date":"2021-12-02","close":2460.0},{"date":"2021-12-03","close":2535.0},{"date":"2021-12-06","close":2555.0},{"date":"2021-12-07","close":2560.0},{"date":"2021-12-08","close":2555.0},{"date":"2021-12-09","close":2565.0},{"date":"2021-12-10","close":2550.0},{"date":"2021-12-13","close":2550.0},{"date":"2021-12-14","close":2490.0},{"date":"2021-12-15","close":2460.0},{"date":"2021-12-16","close":2470.0},{"date":"2021-12-17","close":2445.0},{"date":"2021-12-20","close":2425.0},{"date":"2021-12-21","close":2400.0},{"date":"2021-12-22","close":2450.0},{"date":"2021-12-23","close":2445.0},{"date":"2021-12-24","close":2475.0},{"date":"2021-12-27","close":2475.0},{"date":"2021-12-28","close":2430.0},{"date":"2021-12-29","close":2450.0},{"date":"2021-12-30","close":2485.0},{"date":"2022-01-03","close":2560.0},{"date":"2022-01-04","close":2560.0},{"date":"2022-01-05","close":2565.0},{"date":"2022-01-06","close":2570.0},{"date":"2022-01-07","close":2575.0},{"date":"2022-01-10","close":2750.0},{"date":"2022-01-11","close":2590.0},{"date":"2022-01-12","close":2590.0},{"date":"2022-01-13","close":2675.0},{"date":"2022-01-14","close":2615.0},{"date":"2022-01-17","close":2505.0},{"date":"2022-01-18","close":2425.0},{"date":"2022-01-19","close":2395.0},{"date":"2022-01-20","close":2415.0},{"date":"2022-01-21","close":2415.0},{"date":"2022-01-24","close":2350.0},{"date":"2022-01-25","close":2220.0},{"date":"2022-01-26","close":2220.0},{"date":"2022-01-27","close":2070.0},{"date":"2022-01-28","close":2150.0},{"date":"2022-02-03","close":2240.0},{"date":"2022-02-04","close":2270.0},{"date":"2022-02-07","close":2270.0},{"date":"2022-02-08","close":2270.0},{"date":"2022-02-09","close":2270.0},{"date":"2022-02-10","close":2325.0},{"date":"2022-02-11","close":2335.0},{"date":"2022-02-14","close":2330.0},{"date":"2022-02-15","close":2240.0},{"date":"2022-02-16","close":2290.0},{"date":"2022-02-17","close":2285.0},{"date":"2022-02-18","close":2330.0},{"date":"2022-02-21","close":2320.0},{"date":"2022-02-22","close":2370.0},{"date":"2022-02-23","close":2370.0},{"date":"2022-02-24","close":2340.0},{"date":"2022-02-25","close":2345.0},{"date":"2022-02-28","close":2345.0},{"date":"2022-03-02","close":2490.0},{"date":"2022-03-03","close":2465.0},{"date":"2022-03-04","close":2465.0},{"date":"2022-03-07","close":2475.0},{"date":"2022-03-08","close":2400.0},{"date":"2022-03-10","close":2330.0},{"date":"2022-03-11","close":2370.0},{"date":"2022-03-14","close":2435.0},{"date":"2022-03-15","close":2435.0},{"date":"2022-03-16","close":2435.0},{"date":"2022-03-17","close":2435.0},{"date":"2022-03-18","close":2530.0},{"date":"2022-03-21","close":2530.0},{"date":"2022-03-22","close":2550.0},{"date":"2022-03-23","close":2650.0},{"date":"2022-03-24","close":2730.0},{"date":"2022-03-25","close":2675.0},{"date":"2022-03-28","close":3475.0},{"date":"2022-03-29","close":3570.0},{"date":"2022-03-30","close":4220.0},{"date":"2022-03-31","close":4320.0},{"date":"2022-04-01","close":3730.0},{"date":"2022-04-04","close":4060.0},{"date":"2022-04-05","close":4100.0},{"date":"2022-04-06","close":3745.0},{"date":"2022-04-07","close":3365.0},{"date":"2022-04-08","close":3450.0},{"date":"2022-04-11","close":3380.0},{"date":"2022-04-12","close":3515.0},{"date":"2022-04-13","close":3330.0},{"date":"2022-04-14","close":3295.0},{"date":"2022-04-15","close":3205.0},{"date":"2022-04-18","close":3130.0},{"date":"2022-04-19","close":3205.0},{"date":"2022-04-20","close":3295.0},{"date":"2022-04-21","close":3155.0},{"date":"2022-04-22","close":3240.0},{"date":"2022-04-25","close":3145.0},{"date":"2022-04-26","close":3070.0},{"date":"2022-04-27","close":3020.0},{"date":"2022-04-28","close":2980.0},{"date":"2022-04-29","close":3010.0},{"date":"2022-05-02","close":2960.0},{"date":"2022-05-03","close":3025.0},{"date":"2022-05-04","close":3040.0},{"date":"2022-05-06","close":2890.0},{"date":"2022-05-09","close":2810.0},{"date":"2022-05-10","close":2800.0},{"date":"2022-05-11","close":2810.0},{"date":"2022-05-12","close":2690.0},{"date":"2022-05-13","close":2700.0},{"date":"2022-05-16","close":2780.0},{"date":"2022-05-17","close":2735.0},{"date":"2022-05-18","close":2725.0},{"date":"2022-05-19","close":2660.0},{"date":"2022-05-20","close":2695.0},{"date":"2022-05-23","close":2710.0},{"date":"2022-05-24","close":2620.0},{"date":"2022-05-25","close":2645.0},{"date":"2022-05-26","close":2680.0},{"date":"2022-05-27","close":2705.0},{"date":"2022-05-30","close":2760.0},{"date":"2022-05-31","close":2780.0},{"date":"2022-06-02","close":2775.0},{"date":"2022-06-03","close":2745.0},{"date":"2022-06-07","close":2680.0},{"date":"2022-06-08","close":2675.0},{"date":"2022-06-09","close":2635.0},{"date":"2022-06-10","close":2610.0},{"date":"2022-06-13","close":2470.0},{"date":"2022-06-14","close":2440.0},{"date":"2022-06-15","close":2315.0},{"date":"2022-06-16","close":2320.0},{"date":"2022-06-17","close":2300.0},{"date":"2022-06-20","close":2180.0},{"date":"2022-06-21","close":2195.0},{"date":"2022-06-22","close":2085.0},{"date":"2022-06-23","close":1960.0},{"date":"2022-06-24","close":2085.0},{"date":"2022-06-27","close":2165.0},{"date":"2022-06-28","close":2195.0},{"date":"2022-06-29","close":2200.0},{"date":"2022-06-30","close":2145.0},{"date":"2022-07-01","close":2075.0},{"date":"2022-07-04","close":2040.0},{"date":"2022-07-05","close":2105.0},{"date":"2022-07-06","close":2060.0},{"date":"2022-07-07","close":2080.0},{"date":"2022-07-08","close":2130.0},{"date":"2022-07-11","close":2120.0},{"date":"2022-07-12","close":2055.0},{"date":"2022-07-13","close":2090.0},{"date":"2022-07-14","close":2090.0},{"date":"2022-07-15","close":2040.0},{"date":"2022-07-18","close":2140.0},{"date":"2022-07-19","close":2165.0},{"date":"2022-07-20","close":2155.0},{"date":"2022-07-21","close":2165.0},{"date":"2022-07-22","close":2140.0},{"date":"2022-07-25","close":2140.0},{"date":"2022-07-26","close":2145.0},{"date":"2022-07-27","close":2160.0},{"date":"2022-07-28","close":2285.0},{"date":"2022-07-29","close":2315.0},{"date":"2022-08-01","close":2255.0},{"date":"2022-08-02","close":2215.0},{"date":"2022-08-03","close":2220.0},{"date":"2022-08-04","close":2230.0},{"date":"2022-08-05","close":2240.0},{"date":"2022-08-08","close":2230.0},{"date":"2022-08-09","close":2255.0},{"date":"2022-08-10","close":2230.0},{"date":"2022-08-11","close":2275.0},{"date":"2022-08-12","close":2295.0},{"date":"2022-08-16","close":2240.0},{"date":"2022-08-17","close":2225.0},{"date":"2022-08-18","close":2210.0},{"date":"2022-08-19","close":2300.0},{"date":"2022-08-22","close":2280.0},{"date":"2022-08-23","close":2280.0},{"date":"2022-08-24","close":2275.0},{"date":"2022-08-25","close":2325.0},{"date":"2022-08-26","close":2305.0},{"date":"2022-08-29","close":2245.0},{"date":"2022-08-30","close":2260.0},{"date":"2022-08-31","close":2245.0},{"date":"2022-09-01","close":2160.0},{"date":"2022-09-02","close":2105.0},{"date":"2022-09-05","close":2125.0},{"date":"2022-09-06","close":2150.0},{"date":"2022-09-07","close":2100.0},{"date":"2022-09-08","close":2095.0},{"date":"2022-09-13","close":2150.0},{"date":"2022-09-14","close":2100.0},{"date":"2022-09-15","close":2085.0},{"date":"2022-09-16","close":2065.0},{"date":"2022-09-19","close":2030.0},{"date":"2022-09-20","close":2035.0},{"date":"2022-09-21","close":2010.0},{"date":"2022-09-22","close":1960.0},{"date":"2022-09-23","close":1910.0},{"date":"2022-09-26","close":1775.0},{"date":"2022-09-27","close":1795.0},{"date":"2022-09-28","close":1725.0},{"date":"2022-09-29","close":1715.0},{"date":"2022-09-30","close":1715.0},{"date":"2022-10-04","close":1780.0},{"date":"2022-10-05","close":1765.0},{"date":"2022-10-06","close":1850.0},{"date":"2022-10-07","close":1815.0},{"date":"2022-10-11","close":1710.0},{"date":"2022-10-12","close":1710.0},{"date":"2022-10-13","close":1965.0},{"date":"2022-10-14","close":1945.0},{"date":"2022-10-17","close":2120.0},{"date":"2022-10-18","close":2140.0},{"date":"2022-10-19","close":2130.0},{"date":"2022-10-20","close":2060.0},{"date":"2022-10-21","close":1990.0},{"date":"2022-10-24","close":2080.0},{"date":"2022-10-25","close":2125.0},{"date":"2022-10-26","close":2045.0},{"date":"2022-10-27","close":2050.0},{"date":"2022-10-28","close":2080.0},{"date":"2022-10-31","close":2080.0},{"date":"2022-11-01","close":2120.0},{"date":"2022-11-02","close":2065.0},{"date":"2022-11-03","close":2085.0},{"date":"2022-11-04","close":2075.0},{"date":"2022-11-07","close":2095.0},{"date":"2022-11-08","close":2095.0},{"date":"2022-11-09","close":2110.0},{"date":"2022-11-10","close":2065.0},{"date":"2022-11-11","close":2090.0},{"date":"2022-11-14","close":2175.0},{"date":"2022-11-15","close":2185.0},{"date":"2022-11-16","close":2170.0},{"date":"2022-11-17","close":2185.0},{"date":"2022-11-18","close":2150.0},{"date":"2022-11-21","close":2285.0},{"date":"2022-11-22","close":2460.0},{"date":"2022-11-23","close":2590.0},{"date":"2022-11-24","close":2665.0},{"date":"2022-11-25","close":2650.0},{"date":"2022-11-28","close":2555.0},{"date":"2022-11-29","close":2540.0},{"date":"2022-11-30","close":2550.0},{"date":"2022-12-01","close":2605.0},{"date":"2022-12-02","close":2540.0},{"date":"2022-12-05","close":2540.0},{"date":"2022-12-06","close":2410.0},{"date":"2022-12-07","close":2365.0},{"date":"2022-12-08","close":2315.0},{"date":"2022-12-09","close":2365.0},{"date":"2022-12-12","close":2275.0},{"date":"2022-12-13","close":2310.0},{"date":"2022-12-14","close":2300.0},{"date":"2022-12-15","close":2335.0},{"date":"2022-12-16","close":2355.0},{"date":"2022-12-19","close":2325.0},{"date":"2022-12-20","close":2215.0},{"date":"2022-12-21","close":2255.0},{"date":"2022-12-22","close":2415.0},{"date":"2022-12-23","close":2270.0},{"date":"2022-12-26","close":2210.0},{"date":"2022-12-27","close":2210.0},{"date":"2022-12-28","close":2240.0},{"date":"2022-12-29","close":2130.0},{"date":"2023-01-02","close":2055.0},{"date":"2023-01-03","close":2020.0},{"date":"2023-01-04","close":2035.0},{"date":"2023-01-05","close":2045.0},{"date":"2023-01-06","close":2115.0},{"date":"2023-01-09","close":2175.0},{"date":"2023-01-10","close":2140.0},{"date":"2023-01-11","close":2200.0},{"date":"2023-01-12","close":2210.0},{"date":"2023-01-13","close":2260.0},{"date":"2023-01-16","close":2300.0},{"date":"2023-01-17","close":2295.0},{"date":"2023-01-18","close":2230.0},{"date":"2023-01-19","close":2190.0},{"date":"2023-01-20","close":2200.0},{"date":"2023-01-25","close":2305.0},{"date":"2023-01-26","close":2445.0},{"date":"2023-01-27","close":2475.0},{"date":"2023-01-30","close":2395.0},{"date":"2023-01-31","close":2395.0},{"date":"2023-02-01","close":2370.0},{"date":"2023-02-02","close":2430.0},{"date":"2023-02-03","close":2430.0},{"date":"2023-02-06","close":2440.0},{"date":"2023-02-07","close":2445.0},{"date":"2023-02-08","close":2440.0},{"date":"2023-02-09","close":2435.0},{"date":"2023-02-10","close":2410.0},{"date":"2023-02-13","close":2470.0},{"date":"2023-02-14","close":2545.0},{"date":"2023-02-15","close":2470.0},{"date":"2023-02-16","close":2385.0},{"date":"2023-02-17","close":2325.0},{"date":"2023-02-20","close":2365.0},{"date":"2023-02-21","close":2460.0},{"date":"2023-02-22","close":2405.0},{"date":"2023-02-23","close":2410.0},{"date":"2023-02-24","close":2300.0},{"date":"2023-02-27","close":2335.0},{"date":"2023-02-28","close":2485.0},{"date":"2023-03-02","close":2370.0},{"date":"2023-03-03","close":2370.0},{"date":"2023-03-06","close":2395.0},{"date":"2023-03-07","close":2350.0},{"date":"2023-03-08","close":2340.0},{"date":"2023-03-09","close":2330.0},{"date":"2023-03-10","close":2440.0},{"date":"2023-03-13","close":2330.0},{"date":"2023-03-14","close":2205.0},{"date":"2023-03-15","close":2280.0},{"date":"2023-03-16","close":2230.0},{"date":"2023-03-17","close":2275.0},{"date":"2023-03-20","close":2295.0},{"date":"2023-03-21","close":2325.0},{"date":"2023-03-22","close":2385.0},{"date":"2023-03-23","close":2420.0},{"date":"2023-03-24","close":2440.0},{"date":"2023-03-27","close":2440.0},{"date":"2023-03-28","close":2470.0},{"date":"2023-03-29","close":2495.0},{"date":"2023-03-30","close":2470.0},{"date":"2023-03-31","close":2465.0},{"date":"2023-04-03","close":2475.0},{"date":"2023-04-04","close":2435.0},{"date":"2023-04-05","close":2410.0},{"date":"2023-04-06","close":2320.0},{"date":"2023-04-07","close":2350.0},{"date":"2023-04-10","close":2325.0},{"date":"2023-04-11","close":2325.0},{"date":"2023-04-12","close":2365.0},{"date":"2023-04-13","close":2325.0},{"date":"2023-04-14","close":2435.0},{"date":"2023-04-17","close":2495.0},{"date":"2023-04-18","close":2525.0},{"date":"2023-04-19","close":2505.0},{"date":"2023-04-20","close":2410.0},{"date":"2023-04-21","close":2365.0},{"date":"2023-04-24","close":2320.0},{"date":"2023-04-25","close":2255.0},{"date":"2023-04-26","close":2250.0},{"date":"2023-04-27","close":2255.0},{"date":"2023-04-28","close":2310.0},{"date":"2023-05-02","close":2520.0},{"date":"2023-05-03","close":2505.0},{"date":"2023-05-04","close":2445.0},{"date":"2023-05-08","close":2425.0},{"date":"2023-05-09","close":2435.0},{"date":"2023-05-10","close":2450.0},{"date":"2023-05-11","close":2580.0},{"date":"2023-05-12","close":3015.0},{"date":"2023-05-15","close":2915.0},{"date":"2023-05-16","close":2930.0},{"date":"2023-05-17","close":2875.0},{"date":"2023-05-18","close":2885.0},{"date":"2023-05-19","close":2835.0},{"date":"2023-05-22","close":2925.0},{"date":"2023-05-23","close":2905.0},{"date":"2023-05-24","close":2985.0},{"date":"2023-05-25","close":2815.0},{"date":"2023-05-26","close":2865.0},{"date":"2023-05-30","close":2815.0},{"date":"2023-05-31","close":2840.0},{"date":"2023-06-01","close":2935.0},{"date":"2023-06-02","close":2945.0},{"date":"2023-06-05","close":2950.0},{"date":"2023-06-07","close":3045.0},{"date":"2023-06-08","close":3075.0},{"date":"2023-06-09","close":2995.0},{"date":"2023-06-12","close":3055.0},{"date":"2023-06-13","close":2710.0},{"date":"2023-06-14","close":2695.0},{"date":"2023-06-15","close":2715.0},{"date":"2023-06-16","close":2730.0},{"date":"2023-06-19","close":2875.0},{"date":"2023-06-20","close":2810.0},{"date":"2023-06-21","close":2830.0},{"date":"2023-06-22","close":2830.0},{"date":"2023-06-23","close":2675.0},{"date":"2023-06-26","close":2720.0},{"date":"2023-06-27","close":2735.0},{"date":"2023-06-28","close":2685.0},{"date":"2023-06-29","close":2625.0},{"date":"2023-06-30","close":2620.0},{"date":"2023-07-03","close":2675.0},{"date":"2023-07-04","close":2615.0},{"date":"2023-07-05","close":2610.0},{"date":"2023-07-06","close":2590.0},{"date":"2023-07-07","close":2545.0},{"date":"2023-07-10","close":2595.0},{"date":"2023-07-11","close":2615.0},{"date":"2023-07-12","close":2615.0},{"date":"2023-07-13","close":2560.0},{"date":"2023-07-14","close":2485.0},{"date":"2023-07-17","close":2495.0},{"date":"2023-07-18","close":2420.0},{"date":"2023-07-19","close":2390.0},{"date":"2023-07-20","close":2585.0},{"date":"2023-07-21","close":2555.0},{"date":"2023-07-24","close":2440.0},{"date":"2023-07-25","close":2420.0},{"date":"2023-07-26","close":2270.0},{"date":"2023-07-27","close":2305.0},{"date":"2023-07-28","close":2370.0},{"date":"2023-07-31","close":2415.0},{"date":"2023-08-01","close":2405.0},{"date":"2023-08-02","close":2395.0},{"date":"2023-08-03","close":2415.0},{"date":"2023-08-04","close":2565.0},{"date":"2023-08-07","close":2505.0},{"date":"2023-08-08","close":2425.0},{"date":"2023-08-09","close":2430.0},{"date":"2023-08-10","close":2495.0},{"date":"2023-08-11","close":2545.0},{"date":"2023-08-14","close":2550.0},{"date":"2023-08-16","close":2495.0},{"date":"2023-08-17","close":2390.0},{"date":"2023-08-18","close":2325.0},{"date":"2023-08-21","close":2415.0},{"date":"2023-08-22","close":2430.0},{"date":"2023-08-23","close":2470.0},{"date":"2023-08-24","close":2465.0},{"date":"2023-08-25","close":2510.0},{"date":"2023-08-28","close":2635.0},{"date":"2023-08-29","close":2630.0},{"date":"2023-08-30","close":2620.0},{"date":"2023-08-31","close":2555.0},{"date":"2023-09-01","close":2570.0},{"date":"2023-09-04","close":2545.0},{"date":"2023-09-05","close":2545.0},{"date":"2023-09-06","close":2370.0},{"date":"2023-09-07","close":2350.0},{"date":"2023-09-08","close":2410.0},{"date":"2023-09-11","close":2405.0},{"date":"2023-09-12","close":2355.0},{"date":"2023-09-13","close":2350.0},{"date":"2023-09-14","close":2375.0},{"date":"2023-09-15","close":2420.0},{"date":"2023-09-18","close":2420.0},{"date":"2023-09-19","close":2370.0},{"date":"2023-09-20","close":2425.0},{"date":"2023-09-21","close":2465.0},{"date":"2023-09-22","close":2600.0},{"date":"2023-09-25","close":2590.0},{"date":"2023-09-26","close":2525.0},{"date":"2023-09-27","close":2190.0},{"date":"2023-10-04","close":2050.0},{"date":"2023-10-05","close":2080.0},{"date":"2023-10-06","close":2115.0},{"date":"2023-10-10","close":2025.0},{"date":"2023-10-11","close":2090.0},{"date":"2023-10-12","close":2175.0},{"date":"2023-10-13","close":2110.0},{"date":"2023-10-16","close":2065.0},{"date":"2023-10-17","close":2100.0},{"date":"2023-10-18","close":2100.0},{"date":"2023-10-19","close":2030.0},{"date":"2023-10-20","close":2005.0},{"date":"2023-10-23","close":1985.0},{"date":"2023-10-24","close":2005.0},{"date":"2023-10-25","close":2020.0},{"date":"2023-10-26","close":1940.0},{"date":"2023-10-27","close":1954.0},{"date":"2023-10-30","close":1963.0},{"date":"2023-10-31","close":1915.0},{"date":"2023-11-01","close":1937.0},{"date":"2023-11-02","close":1986.0},{"date":"2023-11-03","close":2015.0},{"date":"2023-11-06","close":2055.0},{"date":"2023-11-07","close":2030.0},{"date":"2023-11-08","close":2015.0},{"date":"2023-11-09","close":2015.0},{"date":"2023-11-10","close":1966.0},{"date":"2023-11-13","close":1977.0},{"date":"2023-11-14","close":2010.0},{"date":"2023-11-15","close":2045.0},{"date":"2023-11-16","close":2050.0},{"date":"2023-11-17","close":2015.0},{"date":"2023-11-20","close":2090.0},{"date":"2023-11-21","close":2090.0},{"date":"2023-11-22","close":2110.0},{"date":"2023-11-23","close":2090.0},{"date":"2023-11-24","close":2090.0},{"date":"2023-11-27","close":2090.0},{"date":"2023-11-28","close":2125.0},{"date":"2023-11-29","close":2100.0},{"date":"2023-11-30","close":2290.0},{"date":"2023-12-01","close":2270.0},{"date":"2023-12-04","close":2345.0},{"date":"2023-12-05","close":2330.0},{"date":"2023-12-06","close":2320.0},{"date":"2023-12-07","close":2300.0},{"date":"2023-12-08","close":2585.0},{"date":"2023-12-11","close":2635.0},{"date":"2023-12-12","close":2520.0},{"date":"2023-12-13","close":2470.0},{"date":"2023-12-14","close":2520.0},{"date":"2023-12-15","close":2370.0},{"date":"2023-12-18","close":2360.0},{"date":"2023-12-19","close":2285.0},{"date":"2023-12-20","close":2290.0},{"date":"2023-12-21","close":2305.0},{"date":"2023-12-22","close":2270.0},{"date":"2023-12-26","close":2325.0},{"date":"2023-12-27","close":2300.0},{"date":"2023-12-28","close":2355.0},{"date":"2024-01-02","close":2515.0},{"date":"2024-01-03","close":2460.0},{"date":"2024-01-04","close":2455.0},{"date":"2024-01-05","close":2515.0},{"date":"2024-01-08","close":2495.0},{"date":"2024-01-09","close":2495.0},{"date":"2024-01-10","close":2400.0},{"date":"2024-01-11","close":2355.0},{"date":"2024-01-12","close":2275.0},{"date":"2024-01-15","close":2360.0},{"date":"2024-01-16","close":2305.0},{"date":"2024-01-17","close":2245.0},{"date":"2024-01-18","close":2235.0},{"date":"2024-01-19","close":2240.0},{"date":"2024-01-22","close":2140.0},{"date":"2024-01-23","close":2140.0},{"date":"2024-01-24","close":2140.0},{"date":"2024-01-25","close":2135.0},{"date":"2024-01-26","close":2135.0},{"date":"2024-01-29","close":2185.0},{"date":"2024-01-30","close":2150.0},{"date":"2024-01-31","close":2105.0},{"date":"2024-02-01","close":2090.0},{"date":"2024-02-02","close":2115.0},{"date":"2024-02-05","close":2055.0},{"date":"2024-02-06","close":2030.0},{"date":"2024-02-07","close":2055.0},{"date":"2024-02-08","close":2070.0},{"date":"2024-02-13","close":2155.0},{"date":"2024-02-14","close":2140.0},{"date":"2024-02-15","close":2125.0},{"date":"2024-02-16","close":2160.0},{"date":"2024-02-19","close":2110.0},{"date":"2024-02-20","close":2100.0},{"date":"2024-02-21","close":2090.0},{"date":"2024-02-22","close":2075.0},{"date":"2024-02-23","close":2065.0},{"date":"2024-02-26","close":2055.0},{"date":"2024-02-27","close":2045.0},{"date":"2024-02-28","close":2115.0},{"date":"2024-02-29","close":2065.0},{"date":"2024-03-04","close":2075.0},{"date":"2024-03-05","close":2025.0},{"date":"2024-03-06","close":2000.0},{"date":"2024-03-07","close":1999.0},{"date":"2024-03-08","close":2010.0},{"date":"2024-03-11","close":2000.0},{"date":"2024-03-12","close":2005.0},{"date":"2024-03-13","close":2000.0},{"date":"2024-03-14","close":2010.0},{"date":"2024-03-15","close":2000.0},{"date":"2024-03-18","close":1991.0},{"date":"2024-03-19","close":1925.0},{"date":"2024-03-20","close":1937.0},{"date":"2024-03-21","close":1949.0},{"date":"2024-03-22","close":1940.0},{"date":"2024-03-25","close":1920.0},{"date":"2024-03-26","close":1922.0},{"date":"2024-03-27","close":1918.0},{"date":"2024-03-28","close":1914.0},{"date":"2024-03-29","close":1909.0},{"date":"2024-04-01","close":1911.0},{"date":"2024-04-02","close":1902.0},{"date":"2024-04-03","close":1886.0},{"date":"2024-04-04","close":1887.0},{"date":"2024-04-05","close":1860.0},{"date":"2024-04-08","close":1808.0},{"date":"2024-04-09","close":1816.0},{"date":"2024-04-11","close":1802.0},{"date":"2024-04-12","close":1803.0},{"date":"2024-04-15","close":1902.0},{"date":"2024-04-16","close":1860.0},{"date":"2024-04-17","close":1865.0},{"date":"2024-04-18","close":1911.0},{"date":"2024-04-19","close":1879.0},{"date":"2024-04-22","close":1880.0},{"date":"2024-04-23","close":1880.0},{"date":"2024-04-24","close":1885.0},{"date":"2024-04-25","close":1873.0},{"date":"2024-04-26","close":1895.0},{"date":"2024-04-29","close":1916.0},{"date":"2024-04-30","close":1924.0},{"date":"2024-05-02","close":1914.0},{"date":"2024-05-03","close":1914.0},{"date":"2024-05-07","close":1917.0},{"date":"2024-05-08","close":1929.0},{"date":"2024-05-09","close":1913.0},{"date":"2024-05-10","close":1916.0},{"date":"2024-05-13","close":1916.0},{"date":"2024-05-14","close":1921.0},{"date":"2024-05-16","close":1924.0},{"date":"2024-05-17","close":1915.0},{"date":"2024-05-20","close":1948.0},{"date":"2024-05-21","close":1923.0},{"date":"2024-05-22","close":1961.0},{"date":"2024-05-23","close":1927.0},{"date":"2024-05-24","close":1910.0},{"date":"2024-05-27","close":1907.0},{"date":"2024-05-28","close":1903.0},{"date":"2024-05-29","close":1895.0},{"date":"2024-05-30","close":1863.0},{"date":"2024-05-31","close":1830.0},{"date":"2024-06-03","close":1873.0},{"date":"2024-06-04","close":1852.0},{"date":"2024-06-05","close":1845.0},{"date":"2024-06-07","close":1831.0},{"date":"2024-06-10","close":1822.0},{"date":"2024-06-11","close":1805.0},{"date":"2024-06-12","close":1809.0},{"date":"2024-06-13","close":1811.0},{"date":"2024-06-14","close":1804.0},{"date":"2024-06-17","close":1805.0},{"date":"2024-06-18","close":1797.0},{"date":"2024-06-19","close":1788.0},{"date":"2024-06-20","close":1780.0},{"date":"2024-06-21","close":1767.0},{"date":"2024-06-24","close":1749.0},{"date":"2024-06-25","close":1724.0},{"date":"2024-06-26","close":1717.0},{"date":"2024-06-27","close":1710.0},{"date":"2024-06-28","close":1706.0},{"date":"2024-07-01","close":1724.0},{"date":"2024-07-02","close":1700.0},{"date":"2024-07-03","close":1692.0},{"date":"2024-07-04","close":1655.0},{"date":"2024-07-05","close":1630.0},{"date":"2024-07-08","close":1669.0},{"date":"2024-07-09","close":1665.0},{"date":"2024-07-10","close":1651.0},{"date":"2024-07-11","close":1647.0},{"date":"2024-07-12","close":1647.0},{"date":"2024-07-15","close":1677.0},{"date":"2024-07-16","close":1662.0},{"date":"2024-07-17","close":1667.0},{"date":"2024-07-18","close":1635.0},{"date":"2024-07-19","close":1636.0},{"date":"2024-07-22","close":1624.0},{"date":"2024-07-23","close":1608.0},{"date":"2024-07-24","close":1601.0},{"date":"2024-07-25","close":1570.0},{"date":"2024-07-26","close":1559.0},{"date":"2024-07-29","close":1586.0},{"date":"2024-07-30","close":1550.0},{"date":"2024-07-31","close":1563.0},{"date":"2024-08-01","close":1598.0},{"date":"2024-08-02","close":1544.0},{"date":"2024-08-05","close":1340.0},{"date":"2024-08-06","close":1396.0},{"date":"2024-08-07","close":1430.0},{"date":"2024-08-08","close":1407.0},{"date":"2024-08-09","close":1450.0},{"date":"2024-08-12","close":1469.0},{"date":"2024-08-13","close":1478.0},{"date":"2024-08-14","close":1497.0},{"date":"2024-08-16","close":1491.0},{"date":"2024-08-19","close":1480.0},{"date":"2024-08-20","close":1513.0},{"date":"2024-08-21","close":1497.0},{"date":"2024-08-22","close":1488.0},{"date":"2024-08-23","close":1476.0},{"date":"2024-08-26","close":1458.0},{"date":"2024-08-27","close":1448.0},{"date":"2024-08-28","close":1421.0},{"date":"2024-08-29","close":1408.0},{"date":"2024-08-30","close":1419.0},{"date":"2024-09-02","close":1422.0},{"date":"2024-09-03","close":1420.0},{"date":"2024-09-04","close":1366.0},{"date":"2024-09-05","close":1331.0},{"date":"2024-09-06","close":1297.0},{"date":"2024-09-09","close":1324.0},{"date":"2024-09-10","close":1309.0},{"date":"2024-09-11","close":1294.0},{"date":"2024-09-12","close":1301.0},{"date":"2024-09-13","close":1334.0},{"date":"2024-09-19","close":1337.0},{"date":"2024-09-20","close":1356.0},{"date":"2024-09-23","close":1361.0},{"date":"2024-09-24","close":1372.0},{"date":"2024-09-25","close":1397.0},{"date":"2024-09-26","close":1410.0},{"date":"2024-09-27","close":1440.0},{"date":"2024-09-30","close":1414.0},{"date":"2024-10-02","close":1430.0},{"date":"2024-10-04","close":1459.0},{"date":"2024-10-07","close":1468.0},{"date":"2024-10-08","close":1485.0},{"date":"2024-10-10","close":1459.0},{"date":"2024-10-11","close":1409.0},{"date":"2024-10-14","close":1421.0},{"date":"2024-10-15","close":1410.0},{"date":"2024-10-16","close":1399.0},{"date":"2024-10-17","close":1393.0},{"date":"2024-10-18","close":1370.0},{"date":"2024-10-21","close":1379.0},{"date":"2024-10-22","close":1338.0},{"date":"2024-10-23","close":1387.0},{"date":"2024-10-24","close":1343.0},{"date":"2024-10-25","close":1343.0},{"date":"2024-10-28","close":1363.0},{"date":"2024-10-29","close":1372.0},{"date":"2024-10-30","close":1358.0},{"date":"2024-10-31","close":1371.0},{"date":"2024-11-01","close":1357.0},{"date":"2024-11-04","close":1386.0},{"date":"2024-11-05","close":1406.0},{"date":"2024-11-06","close":1397.0},{"date":"2024-11-07","close":1398.0},{"date":"2024-11-08","close":1426.0},{"date":"2024-11-11","close":1410.0},{"date":"2024-11-12","close":1342.0},{"date":"2024-11-13","close":1284.0},{"date":"2024-11-14","close":1286.0},{"date":"2024-11-15","close":1375.0},{"date":"2024-11-18","close":1405.0},{"date":"2024-11-19","close":1391.0},{"date":"2024-11-20","close":1368.0},{"date":"2024-11-21","close":1390.0},{"date":"2024-11-22","close":1400.0},{"date":"2024-11-25","close":1389.0},{"date":"2024-11-26","close":1402.0},{"date":"2024-11-27","close":1373.0},{"date":"2024-11-28","close":1358.0},{"date":"2024-11-29","close":1332.0},{"date":"2024-12-02","close":1303.0},{"date":"2024-12-03","close":1342.0},{"date":"2024-12-04","close":1348.0},{"date":"2024-12-05","close":1337.0},{"date":"2024-12-06","close":1280.0},{"date":"2024-12-09","close":1202.0},{"date":"2024-12-10","close":1329.0},{"date":"2024-12-11","close":1482.0},{"date":"2024-12-12","close":1435.0},{"date":"2024-12-13","close":1435.0},{"date":"2024-12-16","close":1491.0},{"date":"2024-12-17","close":1455.0},{"date":"2024-12-18","close":1441.0},{"date":"2024-12-19","close":1420.0},{"date":"2024-12-20","close":1700.0},{"date":"2024-12-23","close":1632.0},{"date":"2024-12-24","close":1653.0},{"date":"2024-12-26","close":1580.0},{"date":"2024-12-27","close":1511.0},{"date":"2024-12-30","close":1495.0},{"date":"2025-01-02","close":1511.0},{"date":"2025-01-03","close":1517.0},{"date":"2025-01-06","close":1526.0},{"date":"2025-01-07","close":1535.0},{"date":"2025-01-08","close":1518.0},{"date":"2025-01-09","close":1514.0},{"date":"2025-01-10","close":1502.0},{"date":"2025-01-13","close":1479.0},{"date":"2025-01-14","close":1514.0},{"date":"2025-01-15","close":1514.0},{"date":"2025-01-16","close":1515.0},{"date":"2025-01-17","close":1515.0},{"date":"2025-01-20","close":1504.0},{"date":"2025-01-21","close":1478.0},{"date":"2025-01-22","close":1478.0},{"date":"2025-01-23","close":1433.0},{"date":"2025-01-24","close":1478.0},{"date":"2025-01-31","close":1448.0},{"date":"2025-02-03","close":1395.0},{"date":"2025-02-04","close":1396.0},{"date":"2025-02-05","close":1399.0},{"date":"2025-02-06","close":1408.0},{"date":"2025-02-07","close":1400.0},{"date":"2025-02-10","close":1415.0},{"date":"2025-02-11","close":1426.0},{"date":"2025-02-12","close":1396.0},{"date":"2025-02-13","close":1398.0},{"date":"2025-02-14","close":1397.0},{"date":"2025-02-17","close":1402.0},{"date":"2025-02-18","close":1398.0},{"date":"2025-02-19","close":1408.0},{"date":"2025-02-20","close":1428.0},{"date":"2025-02-21","close":1442.0},{"date":"2025-02-24","close":1441.0},{"date":"2025-02-25","close":1418.0},{"date":"2025-02-26","close":1433.0},{"date":"2025-02-27","close":1417.0},{"date":"2025-02-28","close":1392.0},{"date":"2025-03-04","close":1377.0},{"date":"2025-03-05","close":1395.0},{"date":"2025-03-06","close":1396.0},{"date":"2025-03-07","close":1390.0},{"date":"2025-03-10","close":1395.0},{"date":"2025-03-11","close":1374.0},{"date":"2025-03-12","close":1394.0},{"date":"2025-03-13","close":1370.0},{"date":"2025-03-14","close":1370.0},{"date":"2025-03-17","close":1381.0},{"date":"2025-03-18","close":1377.0},{"date":"2025-03-19","close":1393.0},{"date":"2025-03-20","close":1388.0},{"date":"2025-03-21","close":1397.0},{"date":"2025-03-24","close":1428.0},{"date":"2025-03-25","close":1440.0},{"date":"2025-03-26","close":1353.0},{"date":"2025-03-27","close":1321.0},{"date":"2025-03-28","close":1277.0},{"date":"2025-03-31","close":1231.0},{"date":"2025-04-01","close":1262.0},{"date":"2025-04-02","close":1236.0},{"date":"2025-04-03","close":1229.0},{"date":"2025-04-04","close":1329.0},{"date":"2025-04-07","close":1287.0},{"date":"2025-04-08","close":1311.0},{"date":"2025-04-09","close":1404.0},{"date":"2025-04-10","close":1431.0},{"date":"2025-04-11","close":1419.0},{"date":"2025-04-14","close":1366.0},{"date":"2025-04-15","close":1378.0},{"date":"2025-04-16","close":1349.0},{"date":"2025-04-17","close":1380.0},{"date":"2025-04-18","close":1380.0},{"date":"2025-04-21","close":1388.0},{"date":"2025-04-22","close":1380.0},{"date":"2025-04-23","close":1469.0},{"date":"2025-04-24","close":1454.0},{"date":"2025-04-25","close":1440.0},{"date":"2025-04-28","close":1460.0},{"date":"2025-04-29","close":1441.0},{"date":"2025-04-30","close":1424.0},{"date":"2025-05-02","close":1446.0},{"date":"2025-05-07","close":1409.0},{"date":"2025-05-08","close":1380.0},{"date":"2025-05-09","close":1358.0},{"date":"2025-05-12","close":1299.0},{"date":"2025-05-13","close":1290.0},{"date":"2025-05-14","close":1292.0},{"date":"2025-05-15","close":1272.0},{"date":"2025-05-16","close":1240.0},{"date":"2025-05-19","close":1236.0},{"date":"2025-05-20","close":1237.0},{"date":"2025-05-21","close":1252.0},{"date":"2025-05-22","close":1244.0},{"date":"2025-05-23","close":1241.0},{"date":"2025-05-26","close":1249.0},{"date":"2025-05-27","close":1238.0},{"date":"2025-05-28","close":1229.0},{"date":"2025-05-29","close":1234.0},{"date":"2025-05-30","close":1230.0},{"date":"2025-06-02","close":1222.0},{"date":"2025-06-04","close":1239.0},{"date":"2025-06-05","close":1248.0},{"date":"2025-06-09","close":1263.0},{"date":"2025-06-10","close":1257.0},{"date":"2025-06-11","close":1260.0},{"date":"2025-06-12","close":1265.0},{"date":"2025-06-13","close":1250.0},{"date":"2025-06-16","close":1238.0},{"date":"2025-06-17","close":1237.0},{"date":"2025-06-18","close":1225.0},{"date":"2025-06-19","close":1216.0},{"date":"2025-06-20","close":1235.0},{"date":"2025-06-23","close":1211.0},{"date":"2025-06-24","close":1218.0},{"date":"2025-06-25","close":1227.0},{"date":"2025-06-26","close":1218.0},{"date":"2025-06-27","close":1210.0},{"date":"2025-06-30","close":1206.0},{"date":"2025-07-01","close":1216.0},{"date":"2025-07-02","close":1221.0},{"date":"2025-07-03","close":1226.0},{"date":"2025-07-04","close":1221.0},{"date":"2025-07-07","close":1213.0},{"date":"2025-07-08","close":1234.0},{"date":"2025-07-09","close":1256.0},{"date":"2025-07-10","close":1244.0},{"date":"2025-07-11","close":1256.0},{"date":"2025-07-14","close":1249.0},{"date":"2025-07-15","close":1255.0},{"date":"2025-07-16","close":1250.0},{"date":"2025-07-17","close":1257.0},{"date":"2025-07-18","close":1252.0},{"date":"2025-07-21","close":1273.0},{"date":"2025-07-22","close":1247.0},{"date":"2025-07-23","close":1250.0},{"date":"2025-07-24","close":1229.0},{"date":"2025-07-25","close":1220.0},{"date":"2025-07-28","close":1218.0},{"date":"2025-07-29","close":1221.0},{"date":"2025-07-30","close":1219.0},{"date":"2025-07-31","close":1208.0},{"date":"2025-08-01","close":1170.0},{"date":"2025-08-04","close":1163.0},{"date":"2025-08-05","close":1159.0},{"date":"2025-08-06","close":1172.0},{"date":"2025-08-07","close":1176.0},{"date":"2025-08-08","close":1187.0},{"date":"2025-08-11","close":1209.0},{"date":"2025-08-12","close":1220.0},{"date":"2025-08-13","close":1207.0},{"date":"2025-08-14","close":1206.0},{"date":"2025-08-18","close":1187.0},{"date":"2025-08-19","close":1171.0},{"date":"2025-08-20","close":1168.0},{"date":"2025-08-21","close":1175.0},{"date":"2025-08-22","close":1162.0},{"date":"2025-08-25","close":1162.0},{"date":"2025-08-26","close":1159.0},{"date":"2025-08-27","close":1158.0},{"date":"2025-08-28","close":1159.0},{"date":"2025-08-29","close":1148.0},{"date":"2025-09-01","close":1125.0},{"date":"2025-09-02","close":1136.0},{"date":"2025-09-03","close":1143.0},{"date":"2025-09-04","close":1141.0},{"date":"2025-09-05","close":1132.0},{"date":"2025-09-08","close":1133.0},{"date":"2025-09-09","close":1144.0},{"date":"2025-09-10","close":1151.0},{"date":"2025-09-11","close":1163.0},{"date":"2025-09-12","close":1163.0},{"date":"2025-09-15","close":1162.0},{"date":"2025-09-16","close":1152.0},{"date":"2025-09-17","close":1145.0},{"date":"2025-09-18","close":1149.0},{"date":"2025-09-19","close":1132.0},{"date":"2025-09-22","close":1133.0},{"date":"2025-09-23","close":1125.0},{"date":"2025-09-24","close":1111.0},{"date":"2025-09-25","close":1113.0},{"date":"2025-09-26","close":1080.0},{"date":"2025-09-29","close":1090.0},{"date":"2025-09-30","close":1091.0},{"date":"2025-10-01","close":1088.0},{"date":"2025-10-02","close":1108.0},{"date":"2025-10-10","close":1081.0},{"date":"2025-10-13","close":1095.0},{"date":"2025-10-14","close":1108.0},{"date":"2025-10-15","close":1124.0},{"date":"2025-10-16","close":1127.0},{"date":"2025-10-17","close":1124.0},{"date":"2025-10-20","close":1125.0},{"date":"2025-10-21","close":1118.0},{"date":"2025-10-22","close":1128.0},{"date":"2025-10-23","close":1125.0},{"date":"2025-10-24","close":1118.0},{"date":"2025-10-27","close":1115.0},{"date":"2025-10-28","close":1120.0},{"date":"2025-10-29","close":1107.0},{"date":"2025-10-30","close":1084.0},{"date":"2025-10-31","close":1069.0},{"date":"2025-11-03","close":1043.0},{"date":"2025-11-04","close":1040.0},{"date":"2025-11-05","close":1036.0},{"date":"2025-11-06","close":1044.0},{"date":"2025-11-07","close":1025.0},{"date":"2025-11-10","close":1058.0},{"date":"2025-11-11","close":1042.0},{"date":"2025-11-12","close":1074.0},{"date":"2025-11-13","close":1073.0},{"date":"2025-11-14","close":1060.0},{"date":"2025-11-17","close":1033.0},{"date":"2025-11-18","close":1012.0},{"date":"2025-11-19","close":1020.0},{"date":"2025-11-20","close":1038.0},{"date":"2025-11-21","close":1026.0},{"date":"2025-11-24","close":1022.0},{"date":"2025-11-25","close":1017.0},{"date":"2025-11-26","close":1031.0},{"date":"2025-11-27","close":1030.0},{"date":"2025-11-28","close":1053.0},{"date":"2025-12-01","close":1048.0},{"date":"2025-12-02","close":1055.0},{"date":"2025-12-03","close":1060.0},{"date":"2025-12-04","close":1046.0},{"date":"2025-12-05","close":1052.0},{"date":"2025-12-08","close":1051.0},{"date":"2025-12-09","close":1047.0},{"date":"2025-12-10","close":1036.0},{"date":"2025-12-11","close":1047.0},{"date":"2025-12-12","close":1051.0},{"date":"2025-12-15","close":1047.0},{"date":"2025-12-16","close":1030.0},{"date":"2025-12-17","close":1028.0},{"date":"2025-12-18","close":1021.0},{"date":"2025-12-19","close":1033.0},{"date":"2025-12-22","close":1042.0},{"date":"2025-12-23","close":1013.0},{"date":"2025-12-24","close":1008.0},{"date":"2025-12-26","close":1310.0},{"date":"2025-12-29","close":1369.0},{"date":"2025-12-30","close":1282.0},{"date":"2026-01-02","close":1320.0},{"date":"2026-01-05","close":1301.0},{"date":"2026-01-06","close":1245.0},{"date":"2026-01-07","close":1270.0},{"date":"2026-01-08","close":1231.0},{"date":"2026-01-09","close":1267.0},{"date":"2026-01-12","close":1241.0},{"date":"2026-01-13","close":1206.0},{"date":"2026-01-14","close":1205.0},{"date":"2026-01-15","close":1209.0},{"date":"2026-01-16","close":1252.0},{"date":"2026-01-19","close":1240.0},{"date":"2026-01-20","close":1252.0},{"date":"2026-01-21","close":1212.0},{"date":"2026-01-22","close":1234.0},{"date":"2026-01-23","close":1224.0},{"date":"2026-01-26","close":1230.0},{"date":"2026-01-27","close":1211.0},{"date":"2026-01-28","close":1222.0},{"date":"2026-01-29","close":1239.0},{"date":"2026-01-30","close":1245.0},{"date":"2026-02-02","close":1283.0},{"date":"2026-02-03","close":1286.0},{"date":"2026-02-04","close":1318.0},{"date":"2026-02-05","close":1281.0},{"date":"2026-02-06","close":1286.0},{"date":"2026-02-09","close":1266.0},{"date":"2026-02-10","close":1284.0},{"date":"2026-02-11","close":1297.0},{"date":"2026-02-12","close":1281.0},{"date":"2026-02-13","close":1248.0},{"date":"2026-02-19","close":1291.0},{"date":"2026-02-20","close":1273.0},{"date":"2026-02-23","close":1256.0},{"date":"2026-02-24","close":1241.0},{"date":"2026-02-25","close":1227.0},{"date":"2026-02-26","close":1187.0},{"date":"2026-02-27","close":1165.0},{"date":"2026-03-03","close":1170.0},{"date":"2026-03-04","close":1206.0},{"date":"2026-03-05","close":1410.0},{"date":"2026-03-06","close":1341.0},{"date":"2026-03-09","close":1425.0},{"date":"2026-03-10","close":1329.0},{"date":"2026-03-11","close":1327.0},{"date":"2026-03-12","close":1317.0},{"date":"2026-03-13","close":1506.0},{"date":"2026-03-16","close":1715.0},{"date":"2026-03-17","close":1674.0},{"date":"2026-03-18","close":1541.0},{"date":"2026-03-19","close":1550.0},{"date":"2026-03-20","close":1480.0},{"date":"2026-03-23","close":1391.0},{"date":"2026-03-24","close":1373.0},{"date":"2026-03-25","close":1371.0},{"date":"2026-03-26","close":1373.0},{"date":"2026-03-27","close":1340.0},{"date":"2026-03-30","close":1385.0},{"date":"2026-03-31","close":1800.0},{"date":"2026-04-01","close":1618.0},{"date":"2026-04-02","close":1780.0},{"date":"2026-04-03","close":1805.0},{"date":"2026-04-06","close":2130.0},{"date":"2026-04-07","close":2180.0},{"date":"2026-04-08","close":2060.0},{"date":"2026-04-09","close":2165.0},{"date":"2026-04-10","close":2205.0},{"date":"2026-04-13","close":2865.0},{"date":"2026-04-14","close":3080.0},{"date":"2026-04-15","close":2780.0},{"date":"2026-04-16","close":2530.0},{"date":"2026-04-17","close":2460.0},{"date":"2026-04-20","close":2415.0},{"date":"2026-04-21","close":2410.0},{"date":"2026-04-22","close":2425.0},{"date":"2026-04-23","close":2265.0},{"date":"2026-04-24","close":2250.0},{"date":"2026-04-27","close":2250.0},{"date":"2026-04-28","close":2350.0},{"date":"2026-04-29","close":2210.0},{"date":"2026-04-30","close":2105.0},{"date":"2026-05-04","close":2110.0},{"date":"2026-05-06","close":2050.0},{"date":"2026-05-07","close":2030.0},{"date":"2026-05-08","close":1995.0},{"date":"2026-05-11","close":1961.0},{"date":"2026-05-12","close":1942.0},{"date":"2026-05-13","close":1926.0},{"date":"2026-05-14","close":2035.0},{"date":"2026-05-15","close":1812.0},{"date":"2026-05-18","close":1750.0},{"date":"2026-05-19","close":1740.0},{"date":"2026-05-20","close":1670.0},{"date":"2026-05-21","close":1631.0},{"date":"2026-05-22","close":1710.0},{"date":"2026-05-26","close":1626.0},{"date":"2026-05-27","close":1545.0},{"date":"2026-05-28","close":1541.0},{"date":"2026-05-29","close":1484.0},{"date":"2026-06-01","close":1413.0},{"date":"2026-06-02","close":1416.0},{"date":"2026-06-04","close":1372.0},{"date":"2026-06-05","close":1353.0},{"date":"2026-06-08","close":1299.0},{"date":"2026-06-09","close":1283.0},{"date":"2026-06-10","close":1268.0},{"date":"2026-06-11","close":1235.0},{"date":"2026-06-12","close":1254.0},{"date":"2026-06-15","close":1249.0},{"date":"2026-06-16","close":1266.0},{"date":"2026-06-17","close":1266.0},{"date":"2026-06-18","close":1209.0},{"date":"2026-06-19","close":1163.0},{"date":"2026-06-22","close":1133.0},{"date":"2026-06-23","close":1085.0},{"date":"2026-06-24","close":1051.0},{"date":"2026-06-25","close":1014.0},{"date":"2026-06-26","close":1014.0},{"date":"2026-06-29","close":1060.0},{"date":"2026-06-30","close":1039.0},{"date":"2026-07-01","close":1059.0},{"date":"2026-07-02","close":1011.0},{"date":"2026-07-03","close":1046.0},{"date":"2026-07-06","close":1037.0},{"date":"2026-07-07","close":1043.0},{"date":"2026-07-08","close":1017.0},{"date":"2026-07-09","close":1034.0},{"date":"2026-07-10","close":1070.0},{"date":"2026-07-13","close":1073.0},{"date":"2026-07-14","close":1072.0},{"date":"2026-07-15","close":1100.0},{"date":"2026-07-16","close":1109.0},{"date":"2026-07-20","close":1066.0},{"date":"2026-07-21","close":1069.0},{"date":"2026-07-22","close":1061.0},{"date":"2026-07-23","close":1126.0},{"date":"2026-07-24","close":1085.0},{"date":"2026-07-27","close":1051.0},{"date":"2026-07-28","close":997.0},{"date":"2026-07-29","close":964.0},{"date":"2026-07-30","close":952.0},{"date":"2026-07-31","close":985.0},{"date":"2026-08-03","close":993.0},{"date":"2026-08-04","close":1051.0},{"date":"2026-08-05","close":1048.0},{"date":"2026-08-06","close":1035.0},{"date":"2026-08-07","close":1037.0},{"date":"2026-08-10","close":1053.0},{"date":"2026-08-11","close":1075.0},{"date":"2026-08-12","close":1070.0},{"date":"2026-08-13","close":1031.0},{"date":"2026-08-14","close":1029.0},{"date":"2026-08-18","close":1010.0},{"date":"2026-08-19","close":996.0},{"date":"2026-08-20","close":984.0},{"date":"2026-08-21","close":952.0},{"date":"2026-08-24","close":999.0},{"date":"2026-08-25","close":1019.0},{"date":"2026-08-26","close":1026.0},{"date":"2026-08-27","close":1048.0},{"date":"2026-08-28","close":1053.0},{"date":"2026-08-31","close":1053.0},{"date":"2026-09-01","close":1048.0},{"date":"2026-09-02","close":1045.0},{"date":"2026-09-03","close":1072.0},{"date":"2026-09-04","close":1052.0},{"date":"2026-09-07","close":1057.0},{"date":"2026-09-08","close":1050.0},{"date":"2026-09-09","close":1050.0},{"date":"2026-09-10","close":1059.0},{"date":"2026-09-11","close":1069.0},{"date":"2026-09-14","close":1063.0},{"date":"2026-09-15","close":1060.0},{"date":"2026-09-16","close":1060.0},{"date":"2026-09-17","close":1098.0},{"date":"2026-09-18","close":1090.0},{"date":"2026-09-21","close":1067.0},{"date":"2026-09-22","close":1063.0},{"date":"2026-09-23","close":1065.0},{"date":"2026-09-28","close":1079.0},{"date":"2026-09-29","close":1070.0},{"date":"2026-09-30","close":1068.0},{"date":"2026-10-01","close":1065.0},{"date":"2026-10-02","close":1074.0},{"date":"2026-10-06","close":1073.0},{"date":"2026-10-07","close":1069.0},{"date":"2026-10-08","close":1091.0},{"date":"2026-10-12","close":1079.0},{"date":"2026-10-13","close":1074.0},{"date":"2026-10-14","close":1065.0},{"date":"2026-10-15","close":1069.0},{"date":"2026-10-16","close":1097.0},{"date":"2026-10-19","close":1141.0},{"date":"2026-10-20","close":1145.0},{"date":"2026-10-21","close":1161.0},{"date":"2026-10-22","close":1172.0},{"date":"2026-10-23","close":1100.0}],"chart_data":[{"date":"2024-10-23","open":1342,"high":1387,"low":1332,"close":1387,"volume":243470,"rsi_14":45.63,"sma_20":1410.05,"sma_60":1433.95,"sma_120":1619.6},{"date":"2024-10-24","open":1374,"high":1382,"low":1343,"close":1343,"volume":194473,"rsi_14":37.09,"sma_20":1409.15,"sma_60":1429.53,"sma_120":1615.08},{"date":"2024-10-25","open":1330,"high":1361,"low":1330,"close":1343,"volume":301903,"rsi_14":31.17,"sma_20":1407.7,"sma_60":1425.23,"sma_120":1610.67},{"date":"2024-10-28","open":1330,"high":1371,"low":1330,"close":1363,"volume":230412,"rsi_14":33.54,"sma_20":1406.0,"sma_60":1421.78,"sma_120":1606.23},{"date":"2024-10-29","open":1360,"high":1374,"low":1355,"close":1372,"volume":187913,"rsi_14":31.83,"sma_20":1404.1,"sma_60":1418.67,"sma_120":1601.7},{"date":"2024-10-30","open":1377,"high":1394,"low":1357,"close":1358,"volume":284406,"rsi_14":33.11,"sma_20":1400.0,"sma_60":1414.87,"sma_120":1596.98},{"date":"2024-10-31","open":1358,"high":1389,"low":1350,"close":1371,"volume":422581,"rsi_14":42.75,"sma_20":1397.85,"sma_60":1411.88,"sma_120":1592.46},{"date":"2024-11-01","open":1374,"high":1379,"low":1355,"close":1357,"volume":260240,"rsi_14":37.88,"sma_20":1394.2,"sma_60":1408.45,"sma_120":1587.82},{"date":"2024-11-04","open":1352,"high":1387,"low":1352,"close":1386,"volume":185840,"rsi_14":45.74,"sma_20":1390.55,"sma_60":1404.92,"sma_120":1583.39},{"date":"2024-11-05","open":1372,"high":1412,"low":1372,"close":1406,"volume":343470,"rsi_14":51.2,"sma_20":1387.45,"sma_60":1402.62,"sma_120":1579.03},{"date":"2024-11-06","open":1396,"high":1419,"low":1370,"close":1397,"volume":366554,"rsi_14":50.68,"sma_20":1383.05,"sma_60":1403.57,"sma_120":1574.73},{"date":"2024-11-07","open":1397,"high":1410,"low":1380,"close":1398,"volume":127352,"rsi_14":55.15,"sma_20":1380.0,"sma_60":1403.6,"sma_120":1570.42},{"date":"2024-11-08","open":1400,"high":1441,"low":1400,"close":1426,"volume":545756,"rsi_14":58.08,"sma_20":1380.85,"sma_60":1403.53,"sma_120":1566.33},{"date":"2024-11-11","open":1436,"high":1443,"low":1397,"close":1410,"volume":412282,"rsi_14":63.53,"sma_20":1380.3,"sma_60":1403.58,"sma_120":1562.08},{"date":"2024-11-12","open":1408,"high":1408,"low":1342,"close":1342,"volume":741452,"rsi_14":42.11,"sma_20":1376.9,"sma_60":1401.78,"sma_120":1557.22},{"date":"2024-11-13","open":1329,"high":1334,"low":1284,"close":1284,"volume":606252,"rsi_14":40.13,"sma_20":1371.15,"sma_60":1398.7,"sma_120":1551.97},{"date":"2024-11-14","open":1274,"high":1302,"low":1260,"close":1286,"volume":429093,"rsi_14":40.53,"sma_20":1365.8,"sma_60":1395.5,"sma_120":1546.45},{"date":"2024-11-15","open":1269,"high":1420,"low":1232,"close":1375,"volume":1801783,"rsi_14":51.62,"sma_20":1366.05,"sma_60":1393.47,"sma_120":1541.88},{"date":"2024-11-18","open":1375,"high":1510,"low":1358,"close":1405,"volume":3239870,"rsi_14":54.22,"sma_20":1367.35,"sma_60":1392.03,"sma_120":1537.25},{"date":"2024-11-19","open":1405,"high":1436,"low":1390,"close":1391,"volume":629507,"rsi_14":54.22,"sma_20":1370.0,"sma_60":1390.55,"sma_120":1532.78},{"date":"2024-11-20","open":1399,"high":1400,"low":1366,"close":1368,"volume":290433,"rsi_14":49.63,"sma_20":1369.05,"sma_60":1388.13,"sma_120":1528.27},{"date":"2024-11-21","open":1373,"high":1403,"low":1355,"close":1390,"volume":239648,"rsi_14":54.03,"sma_20":1371.4,"sma_60":1386.35,"sma_120":1523.96},{"date":"2024-11-22","open":1390,"high":1405,"low":1379,"close":1400,"volume":331177,"rsi_14":51.79,"sma_20":1374.25,"sma_60":1384.88,"sma_120":1519.77},{"date":"2024-11-25","open":1415,"high":1534,"low":1340,"close":1389,"volume":4022948,"rsi_14":47.77,"sma_20":1375.55,"sma_60":1383.43,"sma_120":1515.55},{"date":"2024-11-26","open":1389,"high":1448,"low":1380,"close":1402,"volume":788236,"rsi_14":50.65,"sma_20":1377.05,"sma_60":1382.5,"sma_120":1511.71},{"date":"2024-11-27","open":1400,"high":1403,"low":1369,"close":1373,"volume":547430,"rsi_14":46.97,"sma_20":1377.8,"sma_60":1381.25,"sma_120":1507.9},{"date":"2024-11-28","open":1373,"high":1400,"low":1358,"close":1358,"volume":254102,"rsi_14":41.5,"sma_20":1377.15,"sma_60":1380.2,"sma_120":1503.61},{"date":"2024-11-29","open":1358,"high":1368,"low":1329,"close":1332,"volume":444225,"rsi_14":40.49,"sma_20":1375.9,"sma_60":1378.93,"sma_120":1499.28},{"date":"2024-12-02","open":1332,"high":1340,"low":1302,"close":1303,"volume":309998,"rsi_14":44.74,"sma_20":1371.75,"sma_60":1377.0,"sma_120":1494.76},{"date":"2024-12-03","open":1291,"high":1472,"low":1291,"close":1342,"volume":2741856,"rsi_14":58.24,"sma_20":1368.55,"sma_60":1375.67,"sma_120":1490.68},{"date":"2024-12-04","open":1338,"high":1398,"low":1320,"close":1348,"volume":1187183,"rsi_14":58.71,"sma_20":1366.1,"sma_60":1374.47,"sma_120":1486.73},{"date":"2024-12-05","open":1340,"high":1348,"low":1314,"close":1337,"volume":537845,"rsi_14":43.17,"sma_20":1363.05,"sma_60":1373.98,"sma_120":1482.83},{"date":"2024-12-06","open":1337,"high":1338,"low":1280,"close":1280,"volume":752550,"rsi_14":29.51,"sma_20":1355.75,"sma_60":1373.13,"sma_120":1478.42},{"date":"2024-12-09","open":1286,"high":1288,"low":1200,"close":1202,"volume":833687,"rsi_14":24.39,"sma_20":1345.35,"sma_60":1371.55,"sma_120":1473.35},{"date":"2024-12-10","open":1183,"high":1338,"low":1183,"close":1329,"volume":1093752,"rsi_14":45.88,"sma_20":1344.7,"sma_60":1371.63,"sma_120":1469.39},{"date":"2024-12-11","open":1338,"high":1510,"low":1330,"close":1482,"volume":3898638,"rsi_14":57.62,"sma_20":1354.6,"sma_60":1374.52,"sma_120":1466.7},{"date":"2024-12-12","open":1453,"high":1454,"low":1391,"close":1435,"volume":1615409,"rsi_14":52.73,"sma_20":1362.05,"sma_60":1376.87,"sma_120":1463.68},{"date":"2024-12-13","open":1424,"high":1458,"low":1407,"close":1435,"volume":886614,"rsi_14":53.65,"sma_20":1365.05,"sma_60":1379.1,"sma_120":1460.74},{"date":"2024-12-16","open":1507,"high":1564,"low":1462,"close":1491,"volume":3520044,"rsi_14":56.61,"sma_20":1369.35,"sma_60":1381.72,"sma_120":1458.33},{"date":"2024-12-17","open":1494,"high":1495,"low":1453,"close":1455,"volume":715429,"rsi_14":56.03,"sma_20":1372.55,"sma_60":1383.68,"sma_120":1455.73},{"date":"2024-12-18","open":1454,"high":1459,"low":1426,"close":1441,"volume":660664,"rsi_14":56.11,"sma_20":1376.2,"sma_60":1385.1,"sma_120":1453.17},{"date":"2024-12-19","open":1410,"high":1430,"low":1401,"close":1420,"volume":412990,"rsi_14":56.53,"sma_20":1377.7,"sma_60":1386.08,"sma_120":1450.63},{"date":"2024-12-20","open":1432,"high":1830,"low":1405,"close":1700,"volume":77182702,"rsi_14":71.46,"sma_20":1392.7,"sma_60":1391.55,"sma_120":1450.49},{"date":"2024-12-23","open":1706,"high":1731,"low":1570,"close":1632,"volume":14422702,"rsi_14":65.2,"sma_20":1404.85,"sma_60":1395.47,"sma_120":1449.84},{"date":"2024-12-24","open":1714,"high":1799,"low":1633,"close":1653,"volume":41237558,"rsi_14":65.74,"sma_20":1417.4,"sma_60":1399.52,"sma_120":1449.4},{"date":"2024-12-26","open":1624,"high":1666,"low":1579,"close":1580,"volume":4477852,"rsi_14":61.78,"sma_20":1427.75,"sma_60":1401.85,"sma_120":1448.2},{"date":"2024-12-27","open":1581,"high":1614,"low":1498,"close":1511,"volume":3047671,"rsi_14":61.07,"sma_20":1435.4,"sma_60":1403.47,"sma_120":1446.62},{"date":"2024-12-30","open":1480,"high":1508,"low":1467,"close":1495,"volume":1395724,"rsi_14":64.93,"sma_20":1443.55,"sma_60":1404.55,"sma_120":1444.98},{"date":"2025-01-02","open":1499,"high":1522,"low":1486,"close":1511,"volume":1356678,"rsi_14":60.46,"sma_20":1453.95,"sma_60":1405.42,"sma_120":1443.78},{"date":"2025-01-03","open":1516,"high":1531,"low":1506,"close":1517,"volume":1333268,"rsi_14":52.42,"sma_20":1462.7,"sma_60":1406.23,"sma_120":1442.84},{"date":"2025-01-06","open":1511,"high":1533,"low":1494,"close":1526,"volume":1270774,"rsi_14":56.64,"sma_20":1471.6,"sma_60":1406.92,"sma_120":1441.65},{"date":"2025-01-07","open":1520,"high":1567,"low":1515,"close":1535,"volume":1441687,"rsi_14":57.2,"sma_20":1481.5,"sma_60":1408.18,"sma_120":1440.57},{"date":"2025-01-08","open":1534,"high":1551,"low":1514,"close":1518,"volume":1484264,"rsi_14":52.06,"sma_20":1493.4,"sma_60":1410.0,"sma_120":1439.46},{"date":"2025-01-09","open":1535,"high":1535,"low":1490,"close":1514,"volume":1152825,"rsi_14":54.74,"sma_20":1509.0,"sma_60":1411.55,"sma_120":1438.35},{"date":"2025-01-10","open":1507,"high":1517,"low":1494,"close":1502,"volume":547443,"rsi_14":54.91,"sma_20":1517.65,"sma_60":1413.08,"sma_120":1437.14},{"date":"2025-01-13","open":1502,"high":1511,"low":1455,"close":1479,"volume":571244,"rsi_14":54.74,"sma_20":1517.5,"sma_60":1414.42,"sma_120":1435.49},{"date":"2025-01-14","open":1485,"high":1550,"low":1485,"close":1514,"volume":1019325,"rsi_14":25.4,"sma_20":1521.45,"sma_60":1416.43,"sma_120":1434.26},{"date":"2025-01-15","open":1500,"high":1535,"low":1500,"close":1514,"volume":1041957,"rsi_14":30.97,"sma_20":1525.4,"sma_60":1418.83,"sma_120":1432.98},{"date":"2025-01-16","open":1520,"high":1525,"low":1480,"close":1515,"volume":611013,"rsi_14":26.21,"sma_20":1526.6,"sma_60":1421.1,"sma_120":1431.98},{"date":"2025-01-17","open":1515,"high":1519,"low":1501,"close":1515,"volume":566135,"rsi_14":35.02,"sma_20":1529.6,"sma_60":1424.05,"sma_120":1430.97},{"date":"2025-01-20","open":1530,"high":1533,"low":1502,"close":1504,"volume":882712,"rsi_14":47.8,"sma_20":1532.75,"sma_60":1426.0,"sma_120":1429.97},{"date":"2025-01-21","open":1507,"high":1511,"low":1457,"close":1478,"volume":1097718,"rsi_14":44.97,"sma_20":1535.65,"sma_60":1428.25,"sma_120":1428.89},{"date":"2025-01-22","open":1478,"high":1489,"low":1469,"close":1478,"volume":488418,"rsi_14":39.22,"sma_20":1524.55,"sma_60":1430.5,"sma_120":1427.87},{"date":"2025-01-23","open":1472,"high":1477,"low":1433,"close":1433,"volume":831083,"rsi_14":28.12,"sma_20":1514.6,"sma_60":1431.67,"sma_120":1426.72},{"date":"2025-01-24","open":1436,"high":1486,"low":1436,"close":1478,"volume":781761,"rsi_14":39.47,"sma_20":1505.85,"sma_60":1433.43,"sma_120":1426.05},{"date":"2025-01-31","open":1463,"high":1466,"low":1425,"close":1448,"volume":684286,"rsi_14":32.53,"sma_20":1499.25,"sma_60":1434.93,"sma_120":1424.9},{"date":"2025-02-03","open":1427,"high":1437,"low":1370,"close":1395,"volume":988707,"rsi_14":28.42,"sma_20":1493.45,"sma_60":1435.33,"sma_120":1423.61},{"date":"2025-02-04","open":1389,"high":1407,"low":1389,"close":1396,"volume":388804,"rsi_14":29.08,"sma_20":1488.5,"sma_60":1435.98,"sma_120":1422.22},{"date":"2025-02-05","open":1392,"high":1410,"low":1392,"close":1399,"volume":470776,"rsi_14":31.14,"sma_20":1482.9,"sma_60":1436.2,"sma_120":1420.56},{"date":"2025-02-06","open":1400,"high":1413,"low":1396,"close":1408,"volume":373975,"rsi_14":36.29,"sma_20":1477.45,"sma_60":1436.23,"sma_120":1419.42},{"date":"2025-02-07","open":1404,"high":1418,"low":1393,"close":1400,"volume":517433,"rsi_14":25.43,"sma_20":1471.15,"sma_60":1436.28,"sma_120":1419.92},{"date":"2025-02-10","open":1440,"high":1519,"low":1415,"close":1415,"volume":3735668,"rsi_14":29.96,"sma_20":1465.15,"sma_60":1436.57,"sma_120":1420.08},{"date":"2025-02-11","open":1427,"high":1455,"low":1407,"close":1426,"volume":1689702,"rsi_14":32.68,"sma_20":1460.55,"sma_60":1436.57,"sma_120":1420.05},{"date":"2025-02-12","open":1402,"high":1409,"low":1390,"close":1396,"volume":797958,"rsi_14":29.27,"sma_20":1454.65,"sma_60":1436.33,"sma_120":1419.96},{"date":"2025-02-13","open":1396,"high":1405,"low":1396,"close":1398,"volume":350426,"rsi_14":30.94,"sma_20":1449.45,"sma_60":1437.27,"sma_120":1419.53},{"date":"2025-02-14","open":1396,"high":1407,"low":1393,"close":1397,"volume":307931,"rsi_14":33.99,"sma_20":1445.35,"sma_60":1439.15,"sma_120":1418.92},{"date":"2025-02-17","open":1396,"high":1413,"low":1396,"close":1402,"volume":432784,"rsi_14":35.27,"sma_20":1439.75,"sma_60":1441.08,"sma_120":1418.29},{"date":"2025-02-18","open":1401,"high":1408,"low":1391,"close":1398,"volume":396345,"rsi_14":41.94,"sma_20":1433.95,"sma_60":1441.47,"sma_120":1417.47},{"date":"2025-02-19","open":1396,"high":1410,"low":1394,"close":1408,"volume":499526,"rsi_14":30.77,"sma_20":1428.6,"sma_60":1441.52,"sma_120":1416.78},{"date":"2025-02-20","open":1408,"high":1448,"low":1406,"close":1428,"volume":1155407,"rsi_14":44.19,"sma_20":1424.25,"sma_60":1442.13,"sma_120":1416.34},{"date":"2025-02-21","open":1420,"high":1448,"low":1420,"close":1442,"volume":428274,"rsi_14":67.67,"sma_20":1421.15,"sma_60":1443.37,"sma_120":1415.75},{"date":"2025-02-24","open":1440,"high":1445,"low":1420,"close":1441,"volume":372157,"rsi_14":66.92,"sma_20":1419.3,"sma_60":1444.22,"sma_120":1415.28},{"date":"2025-02-25","open":1441,"high":1453,"low":1417,"close":1418,"volume":420158,"rsi_14":56.21,"sma_20":1416.3,"sma_60":1444.52,"sma_120":1414.7},{"date":"2025-02-26","open":1418,"high":1434,"low":1417,"close":1433,"volume":398555,"rsi_14":57.86,"sma_20":1416.3,"sma_60":1445.25,"sma_120":1414.34},{"date":"2025-02-27","open":1432,"high":1432,"low":1413,"close":1417,"volume":348213,"rsi_14":55.09,"sma_20":1413.25,"sma_60":1445.5,"sma_120":1414.0},{"date":"2025-02-28","open":1408,"high":1416,"low":1392,"close":1392,"volume":516960,"rsi_14":43.5,"sma_20":1410.45,"sma_60":1445.82,"sma_120":1413.53},{"date":"2025-03-04","open":1372,"high":1391,"low":1359,"close":1377,"volume":483960,"rsi_14":36.46,"sma_20":1409.55,"sma_60":1446.13,"sma_120":1413.17},{"date":"2025-03-05","open":1365,"high":1399,"low":1365,"close":1395,"volume":413329,"rsi_14":49.7,"sma_20":1409.5,"sma_60":1447.18,"sma_120":1413.06},{"date":"2025-03-06","open":1392,"high":1413,"low":1392,"close":1396,"volume":325362,"rsi_14":49.4,"sma_20":1409.35,"sma_60":1448.73,"sma_120":1412.87},{"date":"2025-03-07","open":1396,"high":1425,"low":1383,"close":1390,"volume":610978,"rsi_14":47.98,"sma_20":1408.45,"sma_60":1449.53,"sma_120":1412.6},{"date":"2025-03-10","open":1385,"high":1429,"low":1365,"close":1395,"volume":739832,"rsi_14":47.98,"sma_20":1408.2,"sma_60":1450.32,"sma_120":1412.39},{"date":"2025-03-11","open":1374,"high":1380,"low":1352,"close":1374,"volume":331615,"rsi_14":43.68,"sma_20":1406.15,"sma_60":1450.93,"sma_120":1412.46},{"date":"2025-03-12","open":1373,"high":1405,"low":1362,"close":1394,"volume":507702,"rsi_14":46.5,"sma_20":1404.55,"sma_60":1452.83,"sma_120":1412.98},{"date":"2025-03-13","open":1395,"high":1405,"low":1365,"close":1370,"volume":370340,"rsi_14":35.78,"sma_20":1403.25,"sma_60":1455.63,"sma_120":1413.59},{"date":"2025-03-14","open":1359,"high":1381,"low":1359,"close":1370,"volume":122174,"rsi_14":31.05,"sma_20":1401.85,"sma_60":1456.32,"sma_120":1413.97},{"date":"2025-03-17","open":1370,"high":1385,"low":1363,"close":1381,"volume":239967,"rsi_14":35.0,"sma_20":1401.05,"sma_60":1454.63,"sma_120":1414.58},{"date":"2025-03-18","open":1385,"high":1392,"low":1375,"close":1377,"volume":192762,"rsi_14":38.67,"sma_20":1399.8,"sma_60":1453.67,"sma_120":1415.27},{"date":"2025-03-19","open":1389,"high":1398,"low":1375,"close":1393,"volume":339190,"rsi_14":39.01,"sma_20":1399.55,"sma_60":1452.97,"sma_120":1416.03},{"date":"2025-03-20","open":1397,"high":1412,"low":1388,"close":1388,"volume":347067,"rsi_14":41.52,"sma_20":1398.55,"sma_60":1451.25,"sma_120":1416.48},{"date":"2025-03-21","open":1376,"high":1400,"low":1374,"close":1397,"volume":391729,"rsi_14":51.61,"sma_20":1397.0,"sma_60":1450.28,"sma_120":1416.98},{"date":"2025-03-24","open":1404,"high":1440,"low":1390,"close":1428,"volume":951482,"rsi_14":64.91,"sma_20":1396.3,"sma_60":1450.07,"sma_120":1417.58},{"date":"2025-03-25","open":1429,"high":1454,"low":1420,"close":1440,"volume":778603,"rsi_14":63.64,"sma_20":1396.25,"sma_60":1450.4,"sma_120":1418.24},{"date":"2025-03-26","open":1440,"high":1448,"low":1340,"close":1353,"volume":1659205,"rsi_14":41.43,"sma_20":1393.0,"sma_60":1444.62,"sma_120":1418.08},{"date":"2025-03-27","open":1315,"high":1333,"low":1309,"close":1321,"volume":846166,"rsi_14":37.55,"sma_20":1387.4,"sma_60":1439.43,"sma_120":1417.45},{"date":"2025-03-28","open":1302,"high":1324,"low":1260,"close":1277,"volume":1069993,"rsi_14":31.33,"sma_20":1380.4,"sma_60":1433.17,"sma_120":1416.34},{"date":"2025-03-31","open":1255,"high":1275,"low":1229,"close":1231,"volume":520739,"rsi_14":29.03,"sma_20":1372.35,"sma_60":1427.35,"sma_120":1414.6},{"date":"2025-04-01","open":1230,"high":1281,"low":1230,"close":1262,"volume":643202,"rsi_14":31.25,"sma_20":1366.6,"sma_60":1423.2,"sma_120":1413.33},{"date":"2025-04-02","open":1275,"high":1296,"low":1235,"close":1236,"volume":382400,"rsi_14":31.07,"sma_20":1358.65,"sma_60":1418.88,"sma_120":1411.72},{"date":"2025-04-03","open":1215,"high":1240,"low":1207,"close":1229,"volume":349535,"rsi_14":30.47,"sma_20":1350.3,"sma_60":1414.18,"sma_120":1409.8},{"date":"2025-04-04","open":1205,"high":1380,"low":1205,"close":1329,"volume":2162827,"rsi_14":44.22,"sma_20":1347.25,"sma_60":1411.05,"sma_120":1408.64},{"date":"2025-04-07","open":1318,"high":1324,"low":1275,"close":1287,"volume":1234317,"rsi_14":40.78,"sma_20":1341.85,"sma_60":1407.07,"sma_120":1406.99},{"date":"2025-04-08","open":1292,"high":1364,"low":1250,"close":1311,"volume":1539389,"rsi_14":41.73,"sma_20":1338.7,"sma_60":1403.33,"sma_120":1405.76},{"date":"2025-04-09","open":1343,"high":1538,"low":1257,"close":1404,"volume":31991783,"rsi_14":51.37,"sma_20":1339.2,"sma_60":1401.43,"sma_120":1405.72},{"date":"2025-04-10","open":1404,"high":1544,"low":1360,"close":1431,"volume":16865728,"rsi_14":52.82,"sma_20":1342.25,"sma_60":1400.05,"sma_120":1405.8},{"date":"2025-04-11","open":1431,"high":1441,"low":1400,"close":1419,"volume":2208770,"rsi_14":49.23,"sma_20":1344.7,"sma_60":1398.67,"sma_120":1405.88},{"date":"2025-04-14","open":1411,"high":1417,"low":1355,"close":1366,"volume":2051589,"rsi_14":44.07,"sma_20":1343.95,"sma_60":1396.78,"sma_120":1405.6},{"date":"2025-04-15","open":1367,"high":1379,"low":1359,"close":1378,"volume":854040,"rsi_14":52.28,"sma_20":1344.0,"sma_60":1394.52,"sma_120":1405.47},{"date":"2025-04-16","open":1370,"high":1380,"low":1343,"close":1349,"volume":1162673,"rsi_14":52.56,"sma_20":1341.8,"sma_60":1391.77,"sma_120":1405.3},{"date":"2025-04-17","open":1377,"high":1392,"low":1346,"close":1380,"volume":1067206,"rsi_14":59.66,"sma_20":1341.4,"sma_60":1389.52,"sma_120":1405.31},{"date":"2025-04-18","open":1376,"high":1383,"low":1346,"close":1380,"volume":1028511,"rsi_14":65.3,"sma_20":1340.55,"sma_60":1387.27,"sma_120":1405.66},{"date":"2025-04-21","open":1385,"high":1429,"low":1376,"close":1388,"volume":1112462,"rsi_14":63.58,"sma_20":1338.55,"sma_60":1385.33,"sma_120":1405.67},{"date":"2025-04-22","open":1385,"high":1402,"low":1375,"close":1380,"volume":1310658,"rsi_14":66.14,"sma_20":1335.55,"sma_60":1383.7,"sma_120":1405.97},{"date":"2025-04-23","open":1392,"high":1484,"low":1384,"close":1469,"volume":3926407,"rsi_14":72.73,"sma_20":1341.35,"sma_60":1383.55,"sma_120":1407.03},{"date":"2025-04-24","open":1472,"high":1477,"low":1443,"close":1454,"volume":1264733,"rsi_14":64.11,"sma_20":1348.0,"sma_60":1383.9,"sma_120":1407.78},{"date":"2025-04-25","open":1471,"high":1471,"low":1433,"close":1440,"volume":750192,"rsi_14":68.43,"sma_20":1356.15,"sma_60":1383.27,"sma_120":1408.35},{"date":"2025-04-28","open":1454,"high":1513,"low":1433,"close":1460,"volume":3871565,"rsi_14":68.13,"sma_20":1367.6,"sma_60":1383.47,"sma_120":1409.2},{"date":"2025-04-29","open":1461,"high":1476,"low":1426,"close":1441,"volume":1307862,"rsi_14":55.49,"sma_20":1376.55,"sma_60":1384.23,"sma_120":1409.78},{"date":"2025-04-30","open":1454,"high":1516,"low":1415,"close":1424,"volume":4555153,"rsi_14":48.93,"sma_20":1385.95,"sma_60":1384.7,"sma_120":1410.34},{"date":"2025-05-02","open":1500,"high":1628,"low":1438,"close":1446,"volume":14399636,"rsi_14":54.01,"sma_20":1396.8,"sma_60":1385.48,"sma_120":1410.84},{"date":"2025-05-07","open":1436,"high":1455,"low":1409,"close":1409,"volume":2002772,"rsi_14":56.7,"sma_20":1400.8,"sma_60":1385.5,"sma_120":1410.87},{"date":"2025-05-08","open":1407,"high":1408,"low":1377,"close":1380,"volume":1455197,"rsi_14":50.3,"sma_20":1405.45,"sma_60":1385.17,"sma_120":1410.72},{"date":"2025-05-09","open":1377,"high":1400,"low":1358,"close":1358,"volume":1227158,"rsi_14":51.36,"sma_20":1407.8,"sma_60":1384.22,"sma_120":1410.39},{"date":"2025-05-12","open":1250,"high":1310,"low":1231,"close":1299,"volume":2754161,"rsi_14":38.72,"sma_20":1402.55,"sma_60":1382.1,"sma_120":1409.33},{"date":"2025-05-13","open":1292,"high":1302,"low":1288,"close":1290,"volume":977051,"rsi_14":37.77,"sma_20":1395.5,"sma_60":1380.33,"sma_120":1408.33},{"date":"2025-05-14","open":1299,"high":1300,"low":1281,"close":1292,"volume":612487,"rsi_14":36.74,"sma_20":1389.15,"sma_60":1378.57,"sma_120":1407.92},{"date":"2025-05-15","open":1290,"high":1292,"low":1270,"close":1272,"volume":703858,"rsi_14":35.56,"sma_20":1384.45,"sma_60":1376.48,"sma_120":1407.82},{"date":"2025-05-16","open":1274,"high":1279,"low":1238,"close":1240,"volume":1147134,"rsi_14":13.88,"sma_20":1377.55,"sma_60":1373.78,"sma_120":1407.43},{"date":"2025-05-19","open":1233,"high":1250,"low":1229,"close":1236,"volume":538748,"rsi_14":14.38,"sma_20":1371.9,"sma_60":1371.08,"sma_120":1406.28},{"date":"2025-05-20","open":1236,"high":1242,"low":1228,"close":1237,"volume":410626,"rsi_14":15.36,"sma_20":1364.75,"sma_60":1368.23,"sma_120":1404.88},{"date":"2025-05-21","open":1236,"high":1253,"low":1236,"close":1252,"volume":291221,"rsi_14":13.89,"sma_20":1358.35,"sma_60":1365.3,"sma_120":1403.72},{"date":"2025-05-22","open":1244,"high":1249,"low":1238,"close":1244,"volume":340300,"rsi_14":14.44,"sma_20":1351.15,"sma_60":1362.0,"sma_120":1402.68},{"date":"2025-05-23","open":1247,"high":1250,"low":1236,"close":1241,"volume":343419,"rsi_14":15.21,"sma_20":1344.2,"sma_60":1358.67,"sma_120":1401.44},{"date":"2025-05-26","open":1254,"high":1260,"low":1241,"close":1249,"volume":314566,"rsi_14":10.44,"sma_20":1333.2,"sma_60":1355.85,"sma_120":1400.18},{"date":"2025-05-27","open":1249,"high":1272,"low":1234,"close":1238,"volume":1242496,"rsi_14":11.66,"sma_20":1322.4,"sma_60":1352.6,"sma_120":1398.92},{"date":"2025-05-28","open":1238,"high":1245,"low":1221,"close":1229,"volume":552828,"rsi_14":12.81,"sma_20":1311.85,"sma_60":1349.47,"sma_120":1397.48},{"date":"2025-05-29","open":1233,"high":1238,"low":1231,"close":1234,"volume":498604,"rsi_14":16.67,"sma_20":1300.55,"sma_60":1346.83,"sma_120":1396.33},{"date":"2025-05-30","open":1236,"high":1241,"low":1230,"close":1230,"volume":439606,"rsi_14":23.66,"sma_20":1290.0,"sma_60":1344.38,"sma_120":1395.26},{"date":"2025-06-02","open":1215,"high":1227,"low":1214,"close":1222,"volume":604330,"rsi_14":23.85,"sma_20":1279.9,"sma_60":1341.5,"sma_120":1394.34},{"date":"2025-06-04","open":1222,"high":1239,"low":1208,"close":1239,"volume":790137,"rsi_14":31.72,"sma_20":1269.55,"sma_60":1338.88,"sma_120":1393.81},{"date":"2025-06-05","open":1236,"high":1249,"low":1234,"close":1248,"volume":449778,"rsi_14":41.04,"sma_20":1261.5,"sma_60":1336.52,"sma_120":1393.03},{"date":"2025-06-09","open":1248,"high":1263,"low":1246,"close":1263,"volume":592514,"rsi_14":59.83,"sma_20":1255.65,"sma_60":1334.32,"sma_120":1392.32},{"date":"2025-06-10","open":1263,"high":1268,"low":1252,"close":1257,"volume":502725,"rsi_14":58.82,"sma_20":1250.6,"sma_60":1332.37,"sma_120":1391.65},{"date":"2025-06-11","open":1257,"high":1267,"low":1255,"close":1260,"volume":374396,"rsi_14":59.5,"sma_20":1248.65,"sma_60":1330.13,"sma_120":1391.48},{"date":"2025-06-12","open":1261,"high":1269,"low":1260,"close":1265,"volume":578673,"rsi_14":55.86,"sma_20":1247.4,"sma_60":1328.38,"sma_120":1392.01},{"date":"2025-06-13","open":1265,"high":1268,"low":1240,"close":1250,"volume":952707,"rsi_14":52.54,"sma_20":1245.3,"sma_60":1326.38,"sma_120":1391.35},{"date":"2025-06-16","open":1250,"high":1255,"low":1231,"close":1238,"volume":600513,"rsi_14":48.82,"sma_20":1243.6,"sma_60":1324.0,"sma_120":1389.32},{"date":"2025-06-17","open":1238,"high":1251,"low":1226,"close":1237,"volume":761284,"rsi_14":45.0,"sma_20":1243.45,"sma_60":1321.67,"sma_120":1387.67},{"date":"2025-06-18","open":1231,"high":1232,"low":1218,"close":1225,"volume":732904,"rsi_14":44.63,"sma_20":1242.9,"sma_60":1318.87,"sma_120":1385.92},{"date":"2025-06-19","open":1225,"high":1231,"low":1211,"close":1216,"volume":549102,"rsi_14":44.63,"sma_20":1241.85,"sma_60":1316.0,"sma_120":1383.62},{"date":"2025-06-20","open":1216,"high":1236,"low":1212,"close":1235,"volume":505887,"rsi_14":50.37,"sma_20":1241.0,"sma_60":1313.3,"sma_120":1381.79},{"date":"2025-06-23","open":1230,"high":1230,"low":1209,"close":1211,"volume":851497,"rsi_14":43.87,"sma_20":1239.35,"sma_60":1309.68,"sma_120":1379.88},{"date":"2025-06-24","open":1213,"high":1226,"low":1213,"close":1218,"volume":746706,"rsi_14":48.7,"sma_20":1238.2,"sma_60":1305.98,"sma_120":1378.19},{"date":"2025-06-25","open":1220,"high":1228,"low":1215,"close":1227,"volume":648937,"rsi_14":45.89,"sma_20":1237.1,"sma_60":1303.88,"sma_120":1374.25},{"date":"2025-06-26","open":1227,"high":1229,"low":1204,"close":1218,"volume":747992,"rsi_14":39.73,"sma_20":1236.1,"sma_60":1302.17,"sma_120":1370.8},{"date":"2025-06-27","open":1212,"high":1221,"low":1208,"close":1210,"volume":294233,"rsi_14":30.94,"sma_20":1235.15,"sma_60":1301.05,"sma_120":1367.11},{"date":"2025-06-30","open":1211,"high":1214,"low":1203,"close":1206,"volume":359233,"rsi_14":31.39,"sma_20":1233.75,"sma_60":1300.63,"sma_120":1363.99},{"date":"2025-07-01","open":1206,"high":1224,"low":1206,"close":1216,"volume":494927,"rsi_14":34.72,"sma_20":1233.05,"sma_60":1299.87,"sma_120":1361.53},{"date":"2025-07-02","open":1215,"high":1222,"low":1205,"close":1221,"volume":483434,"rsi_14":34.72,"sma_20":1233.0,"sma_60":1299.62,"sma_120":1359.25},{"date":"2025-07-03","open":1217,"high":1232,"low":1215,"close":1226,"volume":507868,"rsi_14":41.04,"sma_20":1232.35,"sma_60":1299.57,"sma_120":1356.88},{"date":"2025-07-04","open":1224,"high":1236,"low":1216,"close":1221,"volume":322874,"rsi_14":43.31,"sma_20":1231.0,"sma_60":1297.77,"sma_120":1354.41},{"date":"2025-07-07","open":1222,"high":1222,"low":1211,"close":1213,"volume":186262,"rsi_14":41.04,"sma_20":1228.5,"sma_60":1296.53,"sma_120":1351.8},{"date":"2025-07-08","open":1213,"high":1435,"low":1211,"close":1234,"volume":9808193,"rsi_14":53.15,"sma_20":1227.35,"sma_60":1295.25,"sma_120":1349.29},{"date":"2025-07-09","open":1239,"high":1271,"low":1239,"close":1256,"volume":2263606,"rsi_14":62.82,"sma_20":1227.15,"sma_60":1292.78,"sma_120":1347.11},{"date":"2025-07-10","open":1257,"high":1266,"low":1244,"close":1244,"volume":763732,"rsi_14":53.02,"sma_20":1226.1,"sma_60":1289.67,"sma_120":1344.86},{"date":"2025-07-11","open":1244,"high":1259,"low":1242,"close":1256,"volume":617911,"rsi_14":66.42,"sma_20":1226.4,"sma_60":1286.95,"sma_120":1342.81},{"date":"2025-07-14","open":1256,"high":1260,"low":1246,"close":1249,"volume":479678,"rsi_14":61.31,"sma_20":1226.95,"sma_60":1285.0,"sma_120":1340.89},{"date":"2025-07-15","open":1245,"high":1262,"low":1245,"close":1255,"volume":413389,"rsi_14":60.45,"sma_20":1227.85,"sma_60":1282.95,"sma_120":1338.73},{"date":"2025-07-16","open":1250,"high":1258,"low":1245,"close":1250,"volume":319044,"rsi_14":62.31,"sma_20":1229.1,"sma_60":1281.3,"sma_120":1336.53},{"date":"2025-07-17","open":1250,"high":1257,"low":1236,"close":1257,"volume":505870,"rsi_14":68.22,"sma_20":1231.15,"sma_60":1279.25,"sma_120":1334.38},{"date":"2025-07-18","open":1257,"high":1259,"low":1241,"close":1252,"volume":373211,"rsi_14":67.69,"sma_20":1232.0,"sma_60":1277.12,"sma_120":1332.19},{"date":"2025-07-21","open":1252,"high":1294,"low":1252,"close":1273,"volume":1204857,"rsi_14":70.21,"sma_20":1235.1,"sma_60":1275.2,"sma_120":1330.27},{"date":"2025-07-22","open":1273,"high":1273,"low":1240,"close":1247,"volume":629443,"rsi_14":58.02,"sma_20":1236.55,"sma_60":1272.98,"sma_120":1328.34},{"date":"2025-07-23","open":1247,"high":1260,"low":1237,"close":1250,"volume":386993,"rsi_14":57.5,"sma_20":1237.7,"sma_60":1269.33,"sma_120":1326.44},{"date":"2025-07-24","open":1250,"high":1257,"low":1228,"close":1229,"volume":516177,"rsi_14":52.27,"sma_20":1238.25,"sma_60":1265.58,"sma_120":1324.74},{"date":"2025-07-25","open":1225,"high":1236,"low":1220,"close":1220,"volume":448515,"rsi_14":51.98,"sma_20":1238.75,"sma_60":1261.92,"sma_120":1322.59},{"date":"2025-07-28","open":1216,"high":1323,"low":1211,"close":1218,"volume":5640735,"rsi_14":44.94,"sma_20":1239.35,"sma_60":1257.88,"sma_120":1320.67},{"date":"2025-07-29","open":1218,"high":1242,"low":1207,"close":1221,"volume":905438,"rsi_14":37.41,"sma_20":1239.6,"sma_60":1254.22,"sma_120":1319.22},{"date":"2025-07-30","open":1221,"high":1228,"low":1218,"close":1219,"volume":552020,"rsi_14":40.31,"sma_20":1239.5,"sma_60":1250.8,"sma_120":1317.75},{"date":"2025-07-31","open":1229,"high":1229,"low":1204,"close":1208,"volume":831603,"rsi_14":31.25,"sma_20":1238.6,"sma_60":1246.83,"sma_120":1316.16},{"date":"2025-08-01","open":1200,"high":1207,"low":1168,"close":1170,"volume":1248671,"rsi_14":25.16,"sma_20":1236.05,"sma_60":1242.85,"sma_120":1314.17},{"date":"2025-08-04","open":1179,"high":1183,"low":1160,"close":1163,"volume":528841,"rsi_14":21.25,"sma_20":1233.55,"sma_60":1239.23,"sma_120":1312.2},{"date":"2025-08-05","open":1163,"high":1174,"low":1156,"close":1159,"volume":730061,"rsi_14":21.38,"sma_20":1229.8,"sma_60":1235.92,"sma_120":1310.07},{"date":"2025-08-06","open":1159,"high":1173,"low":1153,"close":1172,"volume":473340,"rsi_14":24.24,"sma_20":1225.6,"sma_60":1233.8,"sma_120":1307.95},{"date":"2025-08-07","open":1172,"high":1183,"low":1165,"close":1176,"volume":449119,"rsi_14":26.83,"sma_20":1222.2,"sma_60":1231.9,"sma_120":1306.12},{"date":"2025-08-08","open":1176,"high":1193,"low":1168,"close":1187,"volume":558915,"rsi_14":22.08,"sma_20":1218.75,"sma_60":1230.15,"sma_120":1304.36},{"date":"2025-08-11","open":1188,"high":1214,"low":1187,"close":1209,"volume":686113,"rsi_14":37.33,"sma_20":1216.75,"sma_60":1229.1,"sma_120":1302.79},{"date":"2025-08-12","open":1200,"high":1230,"low":1192,"close":1220,"volume":702325,"rsi_14":40.51,"sma_20":1215.0,"sma_60":1228.77,"sma_120":1301.28},{"date":"2025-08-13","open":1226,"high":1226,"low":1203,"close":1207,"volume":439375,"rsi_14":42.67,"sma_20":1212.85,"sma_60":1228.28,"sma_120":1299.68},{"date":"2025-08-14","open":1207,"high":1216,"low":1200,"close":1206,"volume":310354,"rsi_14":45.07,"sma_20":1210.3,"sma_60":1227.77,"sma_120":1298.0},{"date":"2025-08-18","open":1201,"high":1205,"low":1180,"close":1187,"volume":295916,"rsi_14":40.25,"sma_20":1207.05,"sma_60":1226.68,"sma_120":1295.99},{"date":"2025-08-19","open":1187,"high":1192,"low":1166,"close":1171,"volume":475887,"rsi_14":35.47,"sma_20":1201.95,"sma_60":1225.47,"sma_120":1293.73},{"date":"2025-08-20","open":1163,"high":1172,"low":1146,"close":1168,"volume":498752,"rsi_14":35.26,"sma_20":1198.0,"sma_60":1224.25,"sma_120":1291.46},{"date":"2025-08-21","open":1168,"high":1175,"low":1166,"close":1175,"volume":347159,"rsi_14":40.24,"sma_20":1194.25,"sma_60":1223.02,"sma_120":1289.43},{"date":"2025-08-22","open":1230,"high":1319,"low":1162,"close":1162,"volume":5889782,"rsi_14":47.22,"sma_20":1190.9,"sma_60":1221.75,"sma_120":1287.17},{"date":"2025-08-25","open":1167,"high":1186,"low":1159,"close":1162,"volume":494073,"rsi_14":49.64,"sma_20":1188.0,"sma_60":1220.63,"sma_120":1285.05},{"date":"2025-08-26","open":1162,"high":1168,"low":1158,"close":1159,"volume":296712,"rsi_14":50.0,"sma_20":1185.05,"sma_60":1219.38,"sma_120":1283.11},{"date":"2025-08-27","open":1159,"high":1162,"low":1156,"close":1158,"volume":257920,"rsi_14":44.35,"sma_20":1181.9,"sma_60":1218.18,"sma_120":1281.28},{"date":"2025-08-28","open":1158,"high":1161,"low":1155,"close":1159,"volume":319537,"rsi_14":42.98,"sma_20":1178.9,"sma_60":1217.13,"sma_120":1279.32},{"date":"2025-08-29","open":1159,"high":1162,"low":1148,"close":1148,"volume":554733,"rsi_14":33.88,"sma_20":1175.9,"sma_60":1215.62,"sma_120":1277.25},{"date":"2025-09-01","open":1148,"high":1150,"low":1125,"close":1125,"volume":479093,"rsi_14":15.57,"sma_20":1173.65,"sma_60":1213.57,"sma_120":1275.04},{"date":"2025-09-02","open":1126,"high":1140,"low":1124,"close":1136,"volume":282313,"rsi_14":15.57,"sma_20":1172.3,"sma_60":1211.45,"sma_120":1272.88},{"date":"2025-09-03","open":1131,"high":1143,"low":1131,"close":1143,"volume":178594,"rsi_14":22.41,"sma_20":1171.5,"sma_60":1209.55,"sma_120":1270.96},{"date":"2025-09-04","open":1141,"high":1154,"low":1135,"close":1141,"volume":242292,"rsi_14":22.22,"sma_20":1169.95,"sma_60":1207.57,"sma_120":1268.85},{"date":"2025-09-05","open":1143,"high":1149,"low":1130,"close":1132,"volume":246364,"rsi_14":24.3,"sma_20":1167.75,"sma_60":1205.35,"sma_120":1266.87},{"date":"2025-09-08","open":1138,"high":1138,"low":1127,"close":1133,"volume":195663,"rsi_14":29.35,"sma_20":1165.05,"sma_60":1203.4,"sma_120":1264.89},{"date":"2025-09-09","open":1133,"high":1146,"low":1130,"close":1144,"volume":305641,"rsi_14":38.0,"sma_20":1161.8,"sma_60":1201.83,"sma_120":1262.92},{"date":"2025-09-10","open":1144,"high":1158,"low":1140,"close":1151,"volume":452174,"rsi_14":38.0,"sma_20":1158.35,"sma_60":1200.4,"sma_120":1261.03},{"date":"2025-09-11","open":1151,"high":1168,"low":1150,"close":1163,"volume":452183,"rsi_14":50.51,"sma_20":1156.15,"sma_60":1199.37,"sma_120":1259.12},{"date":"2025-09-12","open":1160,"high":1168,"low":1158,"close":1163,"volume":330736,"rsi_14":50.51,"sma_20":1154.0,"sma_60":1198.48,"sma_120":1257.24},{"date":"2025-09-15","open":1160,"high":1168,"low":1154,"close":1162,"volume":278101,"rsi_14":51.55,"sma_20":1152.75,"sma_60":1197.27,"sma_120":1255.28},{"date":"2025-09-16","open":1160,"high":1164,"low":1151,"close":1152,"volume":302243,"rsi_14":47.17,"sma_20":1151.8,"sma_60":1196.28,"sma_120":1252.98},{"date":"2025-09-17","open":1156,"high":1169,"low":1145,"close":1145,"volume":302670,"rsi_14":43.75,"sma_20":1150.65,"sma_60":1195.07,"sma_120":1250.53},{"date":"2025-09-18","open":1142,"high":1150,"low":1140,"close":1149,"volume":261102,"rsi_14":51.85,"sma_20":1149.5,"sma_60":1193.82,"sma_120":1248.85},{"date":"2025-09-19","open":1155,"high":1156,"low":1132,"close":1132,"volume":2037169,"rsi_14":53.33,"sma_20":1148.0,"sma_60":1192.38,"sma_120":1247.28},{"date":"2025-09-22","open":1133,"high":1136,"low":1126,"close":1133,"volume":420263,"rsi_14":48.42,"sma_20":1146.55,"sma_60":1191.1,"sma_120":1246.08},{"date":"2025-09-23","open":1133,"high":1133,"low":1121,"close":1125,"volume":522522,"rsi_14":40.62,"sma_20":1144.85,"sma_60":1189.75,"sma_120":1245.19},{"date":"2025-09-24","open":1126,"high":1128,"low":1107,"close":1111,"volume":898275,"rsi_14":36.11,"sma_20":1142.5,"sma_60":1188.0,"sma_120":1243.93},{"date":"2025-09-25","open":1123,"high":1150,"low":1111,"close":1113,"volume":696735,"rsi_14":40.59,"sma_20":1140.2,"sma_60":1186.2,"sma_120":1242.91},{"date":"2025-09-26","open":1113,"high":1117,"low":1079,"close":1080,"volume":899524,"rsi_14":30.08,"sma_20":1136.8,"sma_60":1183.77,"sma_120":1241.67},{"date":"2025-09-29","open":1074,"high":1091,"low":1074,"close":1090,"volume":438620,"rsi_14":29.55,"sma_20":1135.05,"sma_60":1181.58,"sma_120":1239.67},{"date":"2025-09-30","open":1091,"high":1099,"low":1079,"close":1091,"volume":282467,"rsi_14":26.19,"sma_20":1132.8,"sma_60":1179.55,"sma_120":1238.04},{"date":"2025-10-01","open":1091,"high":1093,"low":1079,"close":1088,"volume":290112,"rsi_14":17.95,"sma_20":1130.05,"sma_60":1177.12,"sma_120":1236.18},{"date":"2025-10-02","open":1090,"high":1111,"low":1085,"close":1108,"volume":408220,"rsi_14":29.41,"sma_20":1128.35,"sma_60":1174.63,"sma_120":1233.71},{"date":"2025-10-10","open":1107,"high":1109,"low":1072,"close":1081,"volume":768892,"rsi_14":24.84,"sma_20":1125.8,"sma_60":1171.92,"sma_120":1230.79},{"date":"2025-10-13","open":1065,"high":1098,"low":1059,"close":1095,"volume":466566,"rsi_14":32.73,"sma_20":1123.9,"sma_60":1169.23,"sma_120":1228.09},{"date":"2025-10-14","open":1097,"high":1113,"low":1092,"close":1108,"volume":641477,"rsi_14":39.18,"sma_20":1122.1,"sma_60":1166.88,"sma_120":1225.94},{"date":"2025-10-15","open":1109,"high":1133,"low":1105,"close":1124,"volume":512798,"rsi_14":42.22,"sma_20":1120.75,"sma_60":1164.7,"sma_120":1223.83},{"date":"2025-10-16","open":1124,"high":1136,"low":1121,"close":1127,"volume":389910,"rsi_14":48.47,"sma_20":1118.95,"sma_60":1162.65,"sma_120":1221.97},{"date":"2025-10-17","open":1117,"high":1145,"low":1115,"close":1124,"volume":527714,"rsi_14":47.27,"sma_20":1117.0,"sma_60":1160.43,"sma_120":1219.84},{"date":"2025-10-20","open":1123,"high":1127,"low":1107,"close":1125,"volume":372533,"rsi_14":50.0,"sma_20":1115.15,"sma_60":1158.32,"sma_120":1217.72},{"date":"2025-10-21","open":1125,"high":1134,"low":1116,"close":1118,"volume":510195,"rsi_14":52.32,"sma_20":1113.45,"sma_60":1155.73,"sma_120":1215.47},{"date":"2025-10-22","open":1112,"high":1130,"low":1103,"close":1128,"volume":372077,"rsi_14":54.72,"sma_20":1112.6,"sma_60":1153.75,"sma_120":1213.37},{"date":"2025-10-23","open":1129,"high":1137,"low":1120,"close":1125,"volume":380635,"rsi_14":67.44,"sma_20":1111.25,"sma_60":1151.67,"sma_120":1210.5},{"date":"2025-10-24","open":1136,"high":1136,"low":1111,"close":1118,"volume":483748,"rsi_14":61.11,"sma_20":1110.55,"sma_60":1149.82,"sma_120":1207.7},{"date":"2025-10-27","open":1118,"high":1132,"low":1111,"close":1115,"volume":560206,"rsi_14":59.38,"sma_20":1109.65,"sma_60":1148.07,"sma_120":1204.99},{"date":"2025-10-28","open":1113,"high":1122,"low":1108,"close":1120,"volume":347610,"rsi_14":62.31,"sma_20":1109.4,"sma_60":1146.43,"sma_120":1202.16},{"date":"2025-10-29","open":1121,"high":1122,"low":1104,"close":1107,"volume":640348,"rsi_14":50.0,"sma_20":1109.2,"sma_60":1144.53,"sma_120":1199.38},{"date":"2025-10-30","open":1107,"high":1115,"low":1080,"close":1084,"volume":639722,"rsi_14":51.24,"sma_20":1107.75,"sma_60":1142.28,"sma_120":1196.54},{"date":"2025-10-31","open":1085,"high":1094,"low":1060,"close":1069,"volume":589467,"rsi_14":39.34,"sma_20":1107.2,"sma_60":1139.97,"sma_120":1193.4},{"date":"2025-11-03","open":1071,"high":1071,"low":1038,"close":1043,"volume":1035797,"rsi_14":25.93,"sma_20":1104.85,"sma_60":1137.85,"sma_120":1190.35},{"date":"2025-11-04","open":1032,"high":1059,"low":1029,"close":1040,"volume":617070,"rsi_14":15.57,"sma_20":1102.3,"sma_60":1135.8,"sma_120":1187.52},{"date":"2025-11-05","open":1030,"high":1042,"low":1004,"close":1036,"volume":777347,"rsi_14":13.01,"sma_20":1099.7,"sma_60":1133.75,"sma_120":1184.83},{"date":"2025-11-06","open":1035,"high":1048,"low":1027,"close":1044,"volume":281398,"rsi_14":18.75,"sma_20":1096.55,"sma_60":1131.62,"sma_120":1182.71},{"date":"2025-11-07","open":1028,"high":1039,"low":1009,"close":1025,"volume":522045,"rsi_14":15.75,"sma_20":1093.75,"sma_60":1129.1,"sma_120":1180.5},{"date":"2025-11-10","open":1019,"high":1059,"low":1016,"close":1058,"volume":598902,"rsi_14":32.56,"sma_20":1091.9,"sma_60":1126.95,"sma_120":1178.55},{"date":"2025-11-11","open":1058,"high":1073,"low":1035,"close":1042,"volume":257901,"rsi_14":25.84,"sma_20":1088.6,"sma_60":1124.17,"sma_120":1176.63},{"date":"2025-11-12","open":1042,"high":1078,"low":1042,"close":1074,"volume":568846,"rsi_14":37.68,"sma_20":1086.1,"sma_60":1121.73,"sma_120":1175.25},{"date":"2025-11-13","open":1074,"high":1081,"low":1067,"close":1073,"volume":321361,"rsi_14":38.81,"sma_20":1083.4,"sma_60":1119.5,"sma_120":1173.89},{"date":"2025-11-14","open":1073,"high":1073,"low":1054,"close":1060,"volume":352626,"rsi_14":36.97,"sma_20":1080.2,"sma_60":1117.07,"sma_120":1172.42},{"date":"2025-11-17","open":1060,"high":1060,"low":1031,"close":1033,"volume":252509,"rsi_14":31.33,"sma_20":1075.6,"sma_60":1114.5,"sma_120":1170.59},{"date":"2025-11-18","open":1047,"high":1047,"low":1012,"close":1012,"volume":341523,"rsi_14":30.29,"sma_20":1070.3,"sma_60":1111.85,"sma_120":1168.66},{"date":"2025-11-19","open":1012,"high":1029,"low":1006,"close":1020,"volume":228012,"rsi_14":35.84,"sma_20":1064.9,"sma_60":1109.38,"sma_120":1166.82},{"date":"2025-11-20","open":1020,"high":1050,"low":1020,"close":1038,"volume":356746,"rsi_14":43.23,"sma_20":1060.55,"sma_60":1107.1,"sma_120":1165.06},{"date":"2025-11-21","open":1029,"high":1038,"low":1017,"close":1026,"volume":195926,"rsi_14":46.05,"sma_20":1055.95,"sma_60":1104.83,"sma_120":1163.29},{"date":"2025-11-24","open":1026,"high":1030,"low":1015,"close":1022,"volume":138532,"rsi_14":45.83,"sma_20":1051.3,"sma_60":1102.5,"sma_120":1161.57},{"date":"2025-11-25","open":1027,"high":1040,"low":1016,"close":1017,"volume":202699,"rsi_14":45.62,"sma_20":1046.15,"sma_60":1100.13,"sma_120":1159.76},{"date":"2025-11-26","open":1016,"high":1037,"low":1016,"close":1031,"volume":223804,"rsi_14":47.09,"sma_20":1042.35,"sma_60":1098.02,"sma_120":1158.1},{"date":"2025-11-27","open":1033,"high":1048,"low":1030,"close":1030,"volume":120492,"rsi_14":51.22,"sma_20":1039.65,"sma_60":1095.87,"sma_120":1156.5},{"date":"2025-11-28","open":1030,"high":1054,"low":1030,"close":1053,"volume":269076,"rsi_14":48.72,"sma_20":1038.85,"sma_60":1094.28,"sma_120":1154.95},{"date":"2025-12-01","open":1053,"high":1076,"low":1046,"close":1048,"volume":265042,"rsi_14":51.63,"sma_20":1039.1,"sma_60":1093.0,"sma_120":1153.28},{"date":"2025-12-02","open":1039,"high":1062,"low":1039,"close":1055,"volume":169563,"rsi_14":44.03,"sma_20":1039.85,"sma_60":1091.65,"sma_120":1151.55},{"date":"2025-12-03","open":1060,"high":1069,"low":1053,"close":1060,"volume":158676,"rsi_14":46.01,"sma_20":1041.05,"sma_60":1090.27,"sma_120":1149.91},{"date":"2025-12-04","open":1056,"high":1060,"low":1031,"close":1046,"volume":371153,"rsi_14":45.73,"sma_20":1041.15,"sma_60":1088.68,"sma_120":1148.12},{"date":"2025-12-05","open":1052,"high":1058,"low":1035,"close":1052,"volume":133820,"rsi_14":56.64,"sma_20":1042.5,"sma_60":1087.35,"sma_120":1146.35},{"date":"2025-12-08","open":1052,"high":1069,"low":1048,"close":1051,"volume":228164,"rsi_14":65.85,"sma_20":1042.15,"sma_60":1085.98,"sma_120":1144.69},{"date":"2025-12-09","open":1051,"high":1061,"low":1033,"close":1047,"volume":175564,"rsi_14":61.34,"sma_20":1042.4,"sma_60":1084.37,"sma_120":1143.1},{"date":"2025-12-10","open":1046,"high":1050,"low":1036,"close":1036,"volume":139338,"rsi_14":49.11,"sma_20":1040.5,"sma_60":1082.45,"sma_120":1141.42},{"date":"2025-12-11","open":1040,"high":1053,"low":1035,"close":1047,"volume":417149,"rsi_14":59.46,"sma_20":1039.2,"sma_60":1080.52,"sma_120":1139.94},{"date":"2025-12-12","open":1048,"high":1057,"low":1035,"close":1051,"volume":247777,"rsi_14":63.06,"sma_20":1038.75,"sma_60":1078.65,"sma_120":1138.57},{"date":"2025-12-15","open":1040,"high":1055,"low":1040,"close":1047,"volume":300598,"rsi_14":63.64,"sma_20":1039.45,"sma_60":1076.73,"sma_120":1137.0},{"date":"2025-12-16","open":1040,"high":1048,"low":1027,"close":1030,"volume":248129,"rsi_14":49.56,"sma_20":1040.35,"sma_60":1074.7,"sma_120":1135.49},{"date":"2025-12-17","open":1030,"high":1039,"low":1026,"close":1028,"volume":143121,"rsi_14":49.12,"sma_20":1040.75,"sma_60":1072.75,"sma_120":1133.91},{"date":"2025-12-18","open":1021,"high":1026,"low":1014,"close":1021,"volume":203190,"rsi_14":33.67,"sma_20":1039.9,"sma_60":1070.57,"sma_120":1132.19},{"date":"2025-12-19","open":1023,"high":1038,"low":1005,"close":1033,"volume":334920,"rsi_14":42.86,"sma_20":1040.25,"sma_60":1068.92,"sma_120":1130.65},{"date":"2025-12-22","open":1025,"high":1048,"low":1025,"close":1042,"volume":222967,"rsi_14":43.93,"sma_20":1041.25,"sma_60":1067.4,"sma_120":1129.25},{"date":"2025-12-23","open":1040,"high":1040,"low":1013,"close":1013,"volume":367251,"rsi_14":32.06,"sma_20":1041.05,"sma_60":1065.53,"sma_120":1127.64},{"date":"2025-12-24","open":1013,"high":1019,"low":1006,"close":1008,"volume":373348,"rsi_14":34.43,"sma_20":1039.9,"sma_60":1063.82,"sma_120":1125.91},{"date":"2025-12-26","open":1007,"high":1310,"low":1000,"close":1310,"volume":53754096,"rsi_14":80.86,"sma_20":1053.9,"sma_60":1067.1,"sma_120":1126.65},{"date":"2025-12-29","open":1320,"high":1534,"low":1189,"close":1369,"volume":154160530,"rsi_14":83.4,"sma_20":1069.7,"sma_60":1071.92,"sma_120":1127.84},{"date":"2025-12-30","open":1369,"high":1437,"low":1282,"close":1282,"volume":33025644,"rsi_14":71.02,"sma_20":1081.4,"sma_60":1075.12,"sma_120":1128.35},{"date":"2026-01-02","open":1309,"high":1450,"low":1309,"close":1320,"volume":40477234,"rsi_14":74.23,"sma_20":1094.65,"sma_60":1078.93,"sma_120":1129.24},{"date":"2026-01-05","open":1330,"high":1394,"low":1280,"close":1301,"volume":15888298,"rsi_14":71.38,"sma_20":1106.7,"sma_60":1082.48,"sma_120":1129.8},{"date":"2026-01-06","open":1305,"high":1326,"low":1232,"close":1245,"volume":6148507,"rsi_14":65.02,"sma_20":1116.65,"sma_60":1084.78,"sma_120":1129.71},{"date":"2026-01-07","open":1250,"high":1395,"low":1222,"close":1270,"volume":30457673,"rsi_14":66.72,"sma_20":1127.55,"sma_60":1087.93,"sma_120":1129.92},{"date":"2026-01-08","open":1270,"high":1279,"low":1227,"close":1231,"volume":3337018,"rsi_14":64.59,"sma_20":1136.55,"sma_60":1090.2,"sma_120":1129.72},{"date":"2026-01-09","open":1254,"high":1324,"low":1232,"close":1267,"volume":12546925,"rsi_14":66.53,"sma_20":1147.55,"sma_60":1092.85,"sma_120":1129.87},{"date":"2026-01-12","open":1255,"high":1285,"low":1241,"close":1241,"volume":2981270,"rsi_14":64.82,"sma_20":1157.8,"sma_60":1094.8,"sma_120":1129.75},{"date":"2026-01-13","open":1244,"high":1253,"low":1204,"close":1206,"volume":3021410,"rsi_14":61.31,"sma_20":1165.75,"sma_60":1096.12,"sma_120":1129.38},{"date":"2026-01-14","open":1198,"high":1247,"low":1182,"close":1205,"volume":3150131,"rsi_14":60.77,"sma_20":1173.45,"sma_60":1097.47,"sma_120":1128.95},{"date":"2026-01-15","open":1219,"high":1243,"low":1193,"close":1209,"volume":2985034,"rsi_14":63.39,"sma_20":1181.55,"sma_60":1098.87,"sma_120":1128.59},{"date":"2026-01-16","open":1207,"high":1340,"low":1200,"close":1252,"volume":14785239,"rsi_14":77.78,"sma_20":1049.3,"sma_60":1096.4,"sma_120":1154.98},{"date":"2026-01-19","open":1242,"high":1266,"low":1228,"close":1240,"volume":3783320,"rsi_14":42.71,"sma_20":1203.25,"sma_60":1102.97,"sma_120":1128.36},{"date":"2026-01-20","open":1242,"high":1268,"low":1225,"close":1252,"volume":3178553,"rsi_14":36.49,"sma_20":1214.8,"sma_60":1105.08,"sma_120":1128.38},{"date":"2026-01-21","open":1241,"high":1264,"low":1200,"close":1212,"volume":2612197,"rsi_14":40.93,"sma_20":1223.75,"sma_60":1106.65,"sma_120":1128.23},{"date":"2026-01-22","open":1219,"high":1247,"low":1213,"close":1234,"volume":2422954,"rsi_14":38.38,"sma_20":1233.35,"sma_60":1108.63,"sma_120":1128.35},{"date":"2026-01-23","open":1244,"high":1259,"low":1218,"close":1224,"volume":1935999,"rsi_14":39.34,"sma_20":1243.9,"sma_60":1110.37,"sma_120":1128.4},{"date":"2026-01-26","open":1245,"high":1260,"low":1223,"close":1230,"volume":1484551,"rsi_14":47.59,"sma_20":1255.0,"sma_60":1112.42,"sma_120":1128.47},{"date":"2026-01-27","open":1230,"high":1232,"low":1207,"close":1211,"volume":1324328,"rsi_14":40.33,"sma_20":1250.05,"sma_60":1114.53,"sma_120":1128.41},{"date":"2026-01-28","open":1222,"high":1239,"low":1209,"close":1222,"volume":2772217,"rsi_14":48.38,"sma_20":1242.7,"sma_60":1117.08,"sma_120":1128.53},{"date":"2026-01-29","open":1252,"high":1271,"low":1210,"close":1239,"volume":3392470,"rsi_14":44.57,"sma_20":1240.55,"sma_60":1120.35,"sma_120":1129.1},{"date":"2026-01-30","open":1347,"high":1360,"low":1245,"close":1245,"volume":9881939,"rsi_14":50.84,"sma_20":1236.8,"sma_60":1123.77,"sma_120":1129.78},{"date":"2026-02-02","open":1239,"high":1373,"low":1223,"close":1283,"volume":15625267,"rsi_14":65.98,"sma_20":1235.9,"sma_60":1127.88,"sma_120":1130.82},{"date":"2026-02-03","open":1283,"high":1310,"low":1263,"close":1286,"volume":3494931,"rsi_14":66.67,"sma_20":1237.95,"sma_60":1131.92,"sma_120":1131.77},{"date":"2026-02-04","open":1296,"high":1344,"low":1295,"close":1318,"volume":5153322,"rsi_14":79.61,"sma_20":1063.2,"sma_60":1099.43,"sma_120":1155.44},{"date":"2026-02-05","open":1325,"high":1350,"low":1279,"close":1281,"volume":3369401,"rsi_14":73.21,"sma_20":1075.45,"sma_60":1101.73,"sma_120":1155.64},{"date":"2026-02-06","open":1260,"high":1330,"low":1225,"close":1286,"volume":1929110,"rsi_14":75.68,"sma_20":1087.55,"sma_60":1104.15,"sma_120":1155.86},{"date":"2026-02-09","open":1288,"high":1329,"low":1265,"close":1266,"volume":2097543,"rsi_14":76.91,"sma_20":1099.6,"sma_60":1106.38,"sma_120":1155.87},{"date":"2026-02-10","open":1266,"high":1300,"low":1256,"close":1284,"volume":1352210,"rsi_14":81.63,"sma_20":1110.9,"sma_60":1108.9,"sma_120":1156.15},{"date":"2026-02-11","open":1285,"high":1304,"low":1264,"close":1297,"volume":1636986,"rsi_14":81.84,"sma_20":1123.65,"sma_60":1111.45,"sma_120":1156.64},{"date":"2026-02-12","open":1307,"high":1307,"low":1269,"close":1281,"volume":1296399,"rsi_14":78.06,"sma_20":1134.0,"sma_60":1113.62,"sma_120":1157.01},{"date":"2026-02-13","open":1279,"high":1327,"low":1225,"close":1248,"volume":2952671,"rsi_14":74.45,"sma_20":1142.75,"sma_60":1115.03,"sma_120":1157.2},{"date":"2026-02-19","open":1261,"high":1300,"low":1254,"close":1291,"volume":1994295,"rsi_14":77.28,"sma_20":1154.3,"sma_60":1117.17,"sma_120":1157.83},{"date":"2026-02-20","open":1291,"high":1294,"low":1265,"close":1273,"volume":1305900,"rsi_14":75.3,"sma_20":1166.3,"sma_60":1119.02,"sma_120":1158.14},{"date":"2026-02-23","open":1272,"high":1273,"low":1245,"close":1256,"volume":1286582,"rsi_14":72.1,"sma_20":1178.5,"sma_60":1120.75,"sma_120":1158.52},{"date":"2026-02-24","open":1250,"high":1255,"low":1237,"close":1241,"volume":1075868,"rsi_14":70.17,"sma_20":1189.55,"sma_60":1122.35,"sma_120":1158.71},{"date":"2026-02-25","open":1241,"high":1253,"low":1227,"close":1227,"volume":1158345,"rsi_14":40.14,"sma_20":1263.25,"sma_60":1182.73,"sma_120":1141.43},{"date":"2026-02-26","open":1235,"high":1235,"low":1154,"close":1187,"volume":1871082,"rsi_14":40.85,"sma_20":1207.05,"sma_60":1124.52,"sma_120":1158.45},{"date":"2026-02-27","open":1187,"high":1190,"low":1160,"close":1165,"volume":1170411,"rsi_14":25.4,"sma_20":1258.8,"sma_60":1187.58,"sma_120":1141.72},{"date":"2026-03-03","open":1150,"high":1439,"low":1129,"close":1170,"volume":82555421,"rsi_14":30.11,"sma_20":1256.2,"sma_60":1189.53,"sma_120":1141.91},{"date":"2026-03-04","open":1169,"high":1347,"low":1130,"close":1206,"volume":37987359,"rsi_14":37.1,"sma_20":1254.55,"sma_60":1192.17,"sma_120":1142.58},{"date":"2026-03-05","open":1366,"high":1460,"low":1240,"close":1410,"volume":67757649,"rsi_14":64.57,"sma_20":1262.8,"sma_60":1198.08,"sma_120":1144.87},{"date":"2026-03-06","open":1461,"high":1498,"low":1317,"close":1341,"volume":18512582,"rsi_14":55.23,"sma_20":1265.7,"sma_60":1202.77,"sma_120":1146.52},{"date":"2026-03-09","open":1370,"high":1598,"low":1346,"close":1425,"volume":61977769,"rsi_14":60.39,"sma_20":1272.65,"sma_60":1209.08,"sma_120":1148.88},{"date":"2026-03-10","open":1338,"high":1446,"low":1329,"close":1329,"volume":8446885,"rsi_14":53.45,"sma_20":1273.2,"sma_60":1213.7,"sma_120":1150.53},{"date":"2026-03-11","open":1303,"high":1410,"low":1280,"close":1327,"volume":12925875,"rsi_14":55.94,"sma_20":1275.5,"sma_60":1218.3,"sma_120":1152.14},{"date":"2026-03-12","open":1361,"high":1389,"low":1298,"close":1317,"volume":5143362,"rsi_14":52.06,"sma_20":1277.05,"sma_60":1222.8,"sma_120":1153.58},{"date":"2026-03-13","open":1330,"high":1614,"low":1309,"close":1506,"volume":104192476,"rsi_14":64.51,"sma_20":1289.05,"sma_60":1230.63,"sma_120":1156.54},{"date":"2026-03-16","open":1597,"high":1850,"low":1595,"close":1715,"volume":141278390,"rsi_14":73.07,"sma_20":1310.6,"sma_60":1171.13,"sma_120":1170.18},{"date":"2026-03-17","open":1657,"high":1740,"low":1605,"close":1674,"volume":30555419,"rsi_14":71.2,"sma_20":1329.45,"sma_60":1180.57,"sma_120":1173.72},{"date":"2026-03-18","open":1650,"high":1661,"low":1535,"close":1541,"volume":12692036,"rsi_14":63.77,"sma_20":1342.45,"sma_60":1187.52,"sma_120":1176.11},{"date":"2026-03-19","open":1648,"high":1706,"low":1543,"close":1550,"volume":23491990,"rsi_14":66.37,"sma_20":1357.55,"sma_60":1194.57,"sma_120":1178.61},{"date":"2026-03-20","open":1511,"high":1537,"low":1476,"close":1480,"volume":9402268,"rsi_14":63.61,"sma_20":1367.0,"sma_60":1200.5,"sma_120":1180.47},{"date":"2026-03-23","open":1479,"high":1550,"low":1388,"close":1391,"volume":10095629,"rsi_14":58.9,"sma_20":1372.9,"sma_60":1204.93,"sma_120":1181.62},{"date":"2026-03-24","open":1404,"high":1423,"low":1320,"close":1373,"volume":6087639,"rsi_14":56.83,"sma_20":1378.75,"sma_60":1209.18,"sma_120":1182.46},{"date":"2026-03-25","open":1374,"high":1408,"low":1347,"close":1371,"volume":4065960,"rsi_14":48.09,"sma_20":1385.25,"sma_60":1213.23,"sma_120":1183.49},{"date":"2026-03-26","open":1371,"high":1441,"low":1355,"close":1373,"volume":5174913,"rsi_14":51.68,"sma_20":1392.55,"sma_60":1217.37,"sma_120":1184.52},{"date":"2026-03-27","open":1368,"high":1369,"low":1310,"close":1340,"volume":1978717,"rsi_14":45.29,"sma_20":1400.2,"sma_60":1221.07,"sma_120":1185.44},{"date":"2026-03-30","open":1461,"high":1562,"low":1376,"close":1385,"volume":19822791,"rsi_14":53.29,"sma_20":1411.2,"sma_60":1225.57,"sma_120":1186.82},{"date":"2026-03-31","open":1469,"high":1800,"low":1446,"close":1800,"volume":91087441,"rsi_14":68.7,"sma_20":1442.7,"sma_60":1236.9,"sma_120":1191.67},{"date":"2026-04-01","open":1718,"high":1814,"low":1561,"close":1618,"volume":84944778,"rsi_14":61.07,"sma_20":1464.0,"sma_60":1245.65,"sma_120":1195.09},{"date":"2026-04-02","open":1671,"high":1990,"low":1616,"close":1780,"volume":180371554,"rsi_14":59.91,"sma_20":1482.5,"sma_60":1257.25,"sma_120":1199.77},{"date":"2026-04-03","open":2040,"high":2090,"low":1796,"close":1805,"volume":51211225,"rsi_14":53.76,"sma_20":1505.7,"sma_60":1269.52,"sma_120":1204.74},{"date":"2026-04-06","open":1814,"high":2290,"low":1736,"close":2130,"volume":200887170,"rsi_14":65.38,"sma_20":1540.95,"sma_60":1287.63,"sma_120":1212.74},{"date":"2026-04-07","open":2045,"high":2485,"low":2000,"close":2180,"volume":163765675,"rsi_14":72.84,"sma_20":1583.5,"sma_60":1306.63,"sma_120":1221.22},{"date":"2026-04-08","open":2000,"high":2285,"low":1980,"close":2060,"volume":69333828,"rsi_14":66.89,"sma_20":1620.15,"sma_60":1323.7,"sma_120":1228.72},{"date":"2026-04-09","open":2205,"high":2415,"low":2080,"close":2165,"volume":96784497,"rsi_14":72.17,"sma_20":1662.55,"sma_60":1342.38,"sma_120":1237.0},{"date":"2026-04-10","open":2170,"high":2365,"low":2150,"close":2205,"volume":45377136,"rsi_14":77.21,"sma_20":1697.5,"sma_60":1362.05,"sma_120":1245.58},{"date":"2026-04-13","open":2360,"high":2865,"low":2305,"close":2865,"volume":196832071,"rsi_14":84.89,"sma_20":1755.0,"sma_60":1392.17,"sma_120":1259.56},{"date":"2026-04-14","open":2865,"high":3485,"low":2760,"close":3080,"volume":147040000,"rsi_14":86.35,"sma_20":1825.3,"sma_60":1426.13,"sma_120":1275.15},{"date":"2026-04-15","open":3080,"high":3080,"low":2730,"close":2780,"volume":30772354,"rsi_14":76.56,"sma_20":1887.25,"sma_60":1454.57,"sma_120":1288.15},{"date":"2026-04-16","open":2720,"high":2790,"low":2485,"close":2530,"volume":23025007,"rsi_14":70.76,"sma_20":1936.25,"sma_60":1478.85,"sma_120":1299.17},{"date":"2026-04-17","open":2500,"high":2630,"low":2405,"close":2460,"volume":14916831,"rsi_14":68.59,"sma_20":1985.25,"sma_60":1502.18,"sma_120":1309.62},{"date":"2026-04-20","open":2575,"high":2575,"low":2380,"close":2415,"volume":11216842,"rsi_14":62.2,"sma_20":2036.45,"sma_60":1525.22,"sma_120":1319.86},{"date":"2026-04-21","open":2415,"high":2440,"low":2300,"close":2410,"volume":9437613,"rsi_14":66.5,"sma_20":2088.3,"sma_60":1548.52,"sma_120":1330.18},{"date":"2026-04-22","open":2475,"high":2745,"low":2410,"close":2425,"volume":59451831,"rsi_14":64.49,"sma_20":2141.0,"sma_60":1571.93,"sma_120":1340.66},{"date":"2026-04-23","open":2435,"high":2460,"low":2250,"close":2265,"volume":10515549,"rsi_14":59.75,"sma_20":2185.6,"sma_60":1592.38,"sma_120":1349.74},{"date":"2026-04-24","open":2285,"high":2305,"low":2185,"close":2250,"volume":6853781,"rsi_14":52.93,"sma_20":2231.1,"sma_60":1612.78,"sma_120":1358.81},{"date":"2026-04-27","open":2255,"high":2310,"low":2145,"close":2250,"volume":5200119,"rsi_14":51.75,"sma_20":2274.35,"sma_60":1633.25,"sma_120":1367.88},{"date":"2026-04-28","open":2285,"high":2430,"low":2230,"close":2350,"volume":18542551,"rsi_14":57.32,"sma_20":2301.85,"sma_60":1655.47,"sma_120":1377.8},{"date":"2026-04-29","open":2365,"high":2365,"low":2170,"close":2210,"volume":8023555,"rsi_14":51.12,"sma_20":2330.75,"sma_60":1675.12,"sma_120":1386.57},{"date":"2026-04-30","open":2210,"high":2225,"low":2100,"close":2105,"volume":6372512,"rsi_14":9.54,"sma_20":2484.75,"sma_60":1922.48,"sma_120":1577.43},{"date":"2026-05-04","open":2125,"high":2150,"low":2075,"close":2110,"volume":5300876,"rsi_14":23.51,"sma_20":2362.25,"sma_60":1711.22,"sma_120":1405.88},{"date":"2026-05-06","open":2115,"high":2130,"low":2005,"close":2050,"volume":6113887,"rsi_14":9.45,"sma_20":2358.25,"sma_60":1723.95,"sma_120":1413.46},{"date":"2026-05-07","open":2045,"high":2065,"low":2005,"close":2030,"volume":4451570,"rsi_14":12.12,"sma_20":2350.75,"sma_60":1735.82,"sma_120":1420.94},{"date":"2026-05-08","open":2045,"high":2080,"low":1958,"close":1995,"volume":4422328,"rsi_14":15.48,"sma_20":2347.5,"sma_60":1747.72,"sma_120":1428.12},{"date":"2026-05-11","open":1981,"high":2060,"low":1950,"close":1961,"volume":6751134,"rsi_14":16.24,"sma_20":2337.3,"sma_60":1758.97,"sma_120":1434.93},{"date":"2026-05-12","open":1961,"high":2150,"low":1915,"close":1942,"volume":26614002,"rsi_14":16.83,"sma_20":2324.15,"sma_60":1770.23,"sma_120":1441.53},{"date":"2026-05-13","open":2000,"high":2165,"low":1926,"close":1926,"volume":16240709,"rsi_14":16.57,"sma_20":2277.2,"sma_60":1780.93,"sma_120":1447.88},{"date":"2026-05-14","open":1931,"high":2255,"low":1931,"close":2035,"volume":51588385,"rsi_14":26.16,"sma_20":2224.95,"sma_60":1793.23,"sma_120":1455.15},{"date":"2026-05-15","open":2030,"high":2030,"low":1790,"close":1812,"volume":10427204,"rsi_14":24.29,"sma_20":2176.55,"sma_60":1802.08,"sma_120":1460.57},{"date":"2026-05-18","open":1760,"high":1840,"low":1731,"close":1750,"volume":4416534,"rsi_14":23.06,"sma_20":2137.55,"sma_60":1810.45,"sma_120":1465.55},{"date":"2026-05-19","open":1777,"high":1865,"low":1689,"close":1740,"volume":6010916,"rsi_14":22.81,"sma_20":2101.55,"sma_60":1817.93,"sma_120":1470.51},{"date":"2026-05-20","open":1692,"high":1712,"low":1622,"close":1670,"volume":3329394,"rsi_14":12.56,"sma_20":2064.3,"sma_60":1824.55,"sma_120":1474.83},{"date":"2026-05-21","open":1695,"high":1730,"low":1569,"close":1631,"volume":4438404,"rsi_14":14.13,"sma_20":2025.35,"sma_60":1830.8,"sma_120":1478.98},{"date":"2026-05-22","open":1638,"high":1726,"low":1633,"close":1710,"volume":4980342,"rsi_14":24.71,"sma_20":1989.6,"sma_60":1838.62,"sma_120":1483.79},{"date":"2026-05-26","open":1755,"high":1760,"low":1623,"close":1626,"volume":3914091,"rsi_14":21.86,"sma_20":1957.65,"sma_60":1845.27,"sma_120":1487.97},{"date":"2026-05-27","open":1640,"high":1645,"low":1544,"close":1545,"volume":3526843,"rsi_14":21.34,"sma_20":1922.4,"sma_60":1851.23,"sma_120":1491.58},{"date":"2026-05-28","open":1575,"high":1640,"low":1530,"close":1541,"volume":4698836,"rsi_14":21.73,"sma_20":1886.95,"sma_60":1857.5,"sma_120":1495.15},{"date":"2026-05-29","open":1542,"high":1562,"low":1445,"close":1484,"volume":3678584,"rsi_14":21.2,"sma_20":1843.65,"sma_60":1862.73,"sma_120":1498.52},{"date":"2026-06-01","open":1484,"high":1484,"low":1389,"close":1413,"volume":2980514,"rsi_14":20.35,"sma_20":1803.8,"sma_60":1866.18,"sma_120":1501.21},{"date":"2026-06-02","open":1395,"high":1473,"low":1352,"close":1416,"volume":4773060,"rsi_14":21.04,"sma_20":1769.35,"sma_60":1866.28,"sma_120":1503.92},{"date":"2026-06-04","open":1436,"high":1455,"low":1360,"close":1372,"volume":1645867,"rsi_14":20.41,"sma_20":1732.45,"sma_60":1866.8,"sma_120":1506.28},{"date":"2026-06-05","open":1370,"high":1372,"low":1330,"close":1353,"volume":1638695,"rsi_14":9.69,"sma_20":1697.6,"sma_60":1865.6,"sma_120":1508.33},{"date":"2026-06-08","open":1279,"high":1338,"low":1260,"close":1299,"volume":1506436,"rsi_14":12.11,"sma_20":1661.05,"sma_60":1865.1,"sma_120":1510.15},{"date":"2026-06-09","open":1302,"high":1330,"low":1257,"close":1283,"volume":1838744,"rsi_14":13.0,"sma_20":1625.45,"sma_60":1864.37,"sma_120":1511.72},{"date":"2026-06-10","open":1285,"high":1309,"low":1230,"close":1268,"volume":1281657,"rsi_14":12.89,"sma_20":1590.8,"sma_60":1863.55,"sma_120":1513.05},{"date":"2026-06-11","open":1269,"high":1301,"low":1172,"close":1235,"volume":1393518,"rsi_14":13.69,"sma_20":1555.45,"sma_60":1859.03,"sma_120":1513.97},{"date":"2026-06-12","open":1245,"high":1299,"low":1235,"close":1254,"volume":1806234,"rsi_14":17.44,"sma_20":1521.85,"sma_60":1851.35,"sma_120":1515.03},{"date":"2026-06-15","open":1267,"high":1295,"low":1240,"close":1249,"volume":1363112,"rsi_14":4.36,"sma_20":1482.55,"sma_60":1844.27,"sma_120":1516.08},{"date":"2026-06-16","open":1256,"high":1280,"low":1230,"close":1266,"volume":1282350,"rsi_14":8.9,"sma_20":1455.25,"sma_60":1839.68,"sma_120":1517.25},{"date":"2026-06-17","open":1266,"high":1290,"low":1239,"close":1266,"volume":1250099,"rsi_14":22.64,"sma_20":1314.75,"sma_60":1822.75,"sma_120":1525.84},{"date":"2026-06-18","open":1266,"high":1267,"low":1206,"close":1209,"volume":1504068,"rsi_14":9.51,"sma_20":1404.5,"sma_60":1830.43,"sma_120":1519.16},{"date":"2026-06-19","open":1200,"high":1200,"low":1147,"close":1163,"volume":1438806,"rsi_14":9.77,"sma_20":1379.15,"sma_60":1826.63,"sma_120":1519.47},{"date":"2026-06-22","open":1163,"high":1178,"low":1124,"close":1133,"volume":1039684,"rsi_14":10.89,"sma_20":1354.25,"sma_60":1822.63,"sma_120":1519.6},{"date":"2026-06-23","open":1127,"high":1143,"low":1085,"close":1085,"volume":1214054,"rsi_14":8.93,"sma_20":1323.0,"sma_60":1817.87,"sma_120":1519.35},{"date":"2026-06-24","open":1075,"high":1099,"low":1050,"close":1051,"volume":1285104,"rsi_14":9.16,"sma_20":1294.25,"sma_60":1812.5,"sma_120":1518.78},{"date":"2026-06-25","open":1057,"high":1089,"low":999,"close":1014,"volume":2134139,"rsi_14":8.76,"sma_20":1267.7,"sma_60":1807.07,"sma_120":1518.0},{"date":"2026-06-26","open":1003,"high":1029,"low":973,"close":1014,"volume":1948112,"rsi_14":10.08,"sma_20":1241.35,"sma_60":1800.88,"sma_120":1517.42},{"date":"2026-06-29","open":1015,"high":1063,"low":1015,"close":1060,"volume":1743249,"rsi_14":21.19,"sma_20":1220.15,"sma_60":1788.55,"sma_120":1517.34},{"date":"2026-06-30","open":1060,"high":1073,"low":1033,"close":1039,"volume":1148972,"rsi_14":20.87,"sma_20":1201.45,"sma_60":1778.67,"sma_120":1517.31},{"date":"2026-07-01","open":1039,"high":1085,"low":1020,"close":1059,"volume":1194841,"rsi_14":26.84,"sma_20":1183.6,"sma_60":1766.65,"sma_120":1517.47},{"date":"2026-07-02","open":1050,"high":1051,"low":1010,"close":1011,"volume":1026337,"rsi_14":20.29,"sma_20":1165.55,"sma_60":1753.42,"sma_120":1517.26},{"date":"2026-07-03","open":1011,"high":1047,"low":996,"close":1046,"volume":1006167,"rsi_14":26.88,"sma_20":1150.2,"sma_60":1735.35,"sma_120":1517.28},{"date":"2026-07-06","open":1060,"high":1060,"low":1013,"close":1037,"volume":639629,"rsi_14":23.43,"sma_20":1137.1,"sma_60":1716.3,"sma_120":1517.38},{"date":"2026-07-07","open":1037,"high":1050,"low":1017,"close":1043,"volume":741225,"rsi_14":24.49,"sma_20":1125.1,"sma_60":1699.35,"sma_120":1517.25},{"date":"2026-07-08","open":1043,"high":1055,"low":1010,"close":1017,"volume":1354083,"rsi_14":26.35,"sma_20":1112.55,"sma_60":1680.22,"sma_120":1517.04},{"date":"2026-07-09","open":1020,"high":1105,"low":1009,"close":1034,"volume":5685962,"rsi_14":32.89,"sma_20":1102.5,"sma_60":1660.7,"sma_120":1516.71},{"date":"2026-07-10","open":1044,"high":1093,"low":1041,"close":1070,"volume":3664428,"rsi_14":41.78,"sma_20":1093.3,"sma_60":1630.78,"sma_120":1516.68},{"date":"2026-07-13","open":1100,"high":1152,"low":1068,"close":1073,"volume":3187451,"rsi_14":48.22,"sma_20":1084.5,"sma_60":1597.33,"sma_120":1516.79},{"date":"2026-07-14","open":1083,"high":1111,"low":1047,"close":1072,"volume":2667629,"rsi_14":53.44,"sma_20":1074.8,"sma_60":1568.87,"sma_120":1517.12},{"date":"2026-07-15","open":1067,"high":1106,"low":1061,"close":1100,"volume":1777630,"rsi_14":64.53,"sma_20":1066.5,"sma_60":1545.03,"sma_120":1517.85},{"date":"2026-07-16","open":1102,"high":1140,"low":1081,"close":1109,"volume":1455212,"rsi_14":65.57,"sma_20":1061.5,"sma_60":1522.52,"sma_120":1518.59},{"date":"2026-07-20","open":1118,"high":1127,"low":1050,"close":1066,"volume":1225754,"rsi_14":50.99,"sma_20":1056.65,"sma_60":1500.03,"sma_120":1518.83},{"date":"2026-07-21","open":1058,"high":1073,"low":1033,"close":1069,"volume":865927,"rsi_14":55.28,"sma_20":1053.45,"sma_60":1477.68,"sma_120":1519.18},{"date":"2026-07-22","open":1064,"high":1082,"low":1056,"close":1061,"volume":932667,"rsi_14":50.37,"sma_20":1052.25,"sma_60":1454.95,"sma_120":1519.51},{"date":"2026-07-23","open":1075,"high":1126,"low":1070,"close":1126,"volume":1555734,"rsi_14":69.9,"sma_20":1056.0,"sma_60":1435.97,"sma_120":1520.42},{"date":"2026-07-24","open":1152,"high":1154,"low":1067,"close":1085,"volume":1271284,"rsi_14":56.61,"sma_20":1059.55,"sma_60":1416.55,"sma_120":1520.87},{"date":"2026-07-27","open":1088,"high":1100,"low":1047,"close":1051,"volume":600618,"rsi_14":52.19,"sma_20":1061.4,"sma_60":1396.57,"sma_120":1521.04},{"date":"2026-07-28","open":1022,"high":1050,"low":996,"close":997,"volume":1098159,"rsi_14":43.75,"sma_20":1058.25,"sma_60":1374.02,"sma_120":1520.58},{"date":"2026-07-29","open":998,"high":1027,"low":939,"close":964,"volume":1394102,"rsi_14":42.93,"sma_20":1054.5,"sma_60":1353.25,"sma_120":1518.17},{"date":"2026-07-30","open":881,"high":990,"low":881,"close":952,"volume":1481798,"rsi_14":38.92,"sma_20":1049.15,"sma_60":1334.03,"sma_120":1515.73},{"date":"2026-07-31","open":959,"high":990,"low":953,"close":985,"volume":1022506,"rsi_14":38.42,"sma_20":1047.85,"sma_60":1315.28,"sma_120":1513.25},{"date":"2026-08-03","open":975,"high":1023,"low":957,"close":993,"volume":906572,"rsi_14":39.25,"sma_20":1045.2,"sma_60":1297.67,"sma_120":1510.81},{"date":"2026-08-04","open":998,"high":1051,"low":998,"close":1051,"volume":978752,"rsi_14":47.55,"sma_20":1045.9,"sma_60":1281.35,"sma_120":1508.58},{"date":"2026-08-05","open":1060,"high":1080,"low":1041,"close":1048,"volume":789764,"rsi_14":43.56,"sma_20":1046.15,"sma_60":1265.57,"sma_120":1506.64},{"date":"2026-08-06","open":1056,"high":1060,"low":1032,"close":1035,"volume":781985,"rsi_14":40.93,"sma_20":1047.05,"sma_60":1250.13,"sma_120":1504.55},{"date":"2026-08-07","open":1034,"high":1070,"low":1018,"close":1037,"volume":664359,"rsi_14":46.05,"sma_20":1047.2,"sma_60":1235.05,"sma_120":1502.64},{"date":"2026-08-10","open":1038,"high":1060,"low":1025,"close":1053,"volume":659239,"rsi_14":47.89,"sma_20":1046.35,"sma_60":1220.5,"sma_120":1500.72},{"date":"2026-08-11","open":1053,"high":1085,"low":1036,"close":1075,"volume":1001604,"rsi_14":51.78,"sma_20":1046.45,"sma_60":1204.5,"sma_120":1498.87},{"date":"2026-08-12","open":1097,"high":1097,"low":1056,"close":1070,"volume":575121,"rsi_14":41.62,"sma_20":1046.35,"sma_60":1192.13,"sma_120":1497.11},{"date":"2026-08-13","open":1075,"high":1075,"low":1026,"close":1031,"volume":980480,"rsi_14":41.87,"sma_20":1042.9,"sma_60":1180.15,"sma_120":1495.3},{"date":"2026-08-14","open":1060,"high":1060,"low":1018,"close":1029,"volume":731835,"rsi_14":46.33,"sma_20":1038.9,"sma_60":1168.3,"sma_120":1493.12},{"date":"2026-08-18","open":1029,"high":1035,"low":1005,"close":1010,"volume":677100,"rsi_14":52.45,"sma_20":1036.1,"sma_60":1157.3,"sma_120":1490.92},{"date":"2026-08-19","open":1000,"high":1015,"low":985,"close":996,"volume":782080,"rsi_14":56.5,"sma_20":1032.45,"sma_60":1146.72,"sma_120":1488.76},{"date":"2026-08-20","open":997,"high":1021,"low":978,"close":984,"volume":1096130,"rsi_14":56.5,"sma_20":1028.6,"sma_60":1134.62,"sma_120":1486.62},{"date":"2026-08-21","open":975,"high":983,"low":933,"close":952,"volume":1143204,"rsi_14":43.27,"sma_20":1019.9,"sma_60":1123.38,"sma_120":1484.33},{"date":"2026-08-24","open":952,"high":1011,"low":950,"close":999,"volume":1319368,"rsi_14":51.06,"sma_20":1015.6,"sma_60":1114.28,"sma_120":1482.76},{"date":"2026-08-25","open":1003,"high":1022,"low":966,"close":1019,"volume":1346030,"rsi_14":43.5,"sma_20":1014.0,"sma_60":1105.58,"sma_120":1481.54},{"date":"2026-08-26","open":1023,"high":1028,"low":1004,"close":1026,"volume":950417,"rsi_14":45.6,"sma_20":1015.45,"sma_60":1097.95,"sma_120":1480.34},{"date":"2026-08-27","open":1026,"high":1050,"low":1014,"close":1048,"volume":1971661,"rsi_14":52.51,"sma_20":1019.65,"sma_60":1091.87,"sma_120":1479.03},{"date":"2026-08-28","open":1041,"high":1063,"low":1023,"close":1053,"volume":837802,"rsi_14":53.05,"sma_20":1024.7,"sma_60":1085.82,"sma_120":1476.05},{"date":"2026-08-31","open":1052,"high":1063,"low":1025,"close":1053,"volume":1046202,"rsi_14":50.0,"sma_20":1028.1,"sma_60":1080.5,"sma_120":1473.65},{"date":"2026-09-01","open":1043,"high":1059,"low":1033,"close":1048,"volume":718102,"rsi_14":44.1,"sma_20":1030.85,"sma_60":1075.42,"sma_120":1470.51},{"date":"2026-09-02","open":1030,"high":1057,"low":1030,"close":1045,"volume":1074000,"rsi_14":44.49,"sma_20":1030.55,"sma_60":1071.18,"sma_120":1468.14},{"date":"2026-09-03","open":1050,"high":1075,"low":1038,"close":1072,"volume":914689,"rsi_14":59.53,"sma_20":1031.75,"sma_60":1067.67,"sma_120":1466.02},{"date":"2026-09-04","open":1064,"high":1073,"low":1049,"close":1052,"volume":496184,"rsi_14":54.94,"sma_20":1032.6,"sma_60":1064.07,"sma_120":1463.81},{"date":"2026-09-07","open":1056,"high":1074,"low":1039,"close":1057,"volume":621112,"rsi_14":60.73,"sma_20":1033.6,"sma_60":1061.1,"sma_120":1460.07},{"date":"2026-09-08","open":1059,"high":1071,"low":1050,"close":1050,"volume":453360,"rsi_14":62.74,"sma_20":1033.45,"sma_60":1057.7,"sma_120":1454.53},{"date":"2026-09-09","open":1055,"high":1065,"low":1038,"close":1050,"volume":496297,"rsi_14":66.5,"sma_20":1032.2,"sma_60":1054.38,"sma_120":1449.33},{"date":"2026-09-10","open":1051,"high":1078,"low":1040,"close":1059,"volume":1077211,"rsi_14":80.23,"sma_20":1031.65,"sma_60":1050.93,"sma_120":1445.31},{"date":"2026-09-11","open":1047,"high":1138,"low":1047,"close":1069,"volume":1767494,"rsi_14":75.0,"sma_20":1033.55,"sma_60":1047.65,"sma_120":1441.3},{"date":"2026-09-14","open":1059,"high":1091,"low":1046,"close":1063,"volume":786929,"rsi_14":67.46,"sma_20":1035.25,"sma_60":1045.22,"sma_120":1437.83},{"date":"2026-09-15","open":1059,"high":1075,"low":1048,"close":1060,"volume":724173,"rsi_14":63.93,"sma_20":1037.75,"sma_60":1043.5,"sma_120":1435.07},{"date":"2026-09-16","open":1054,"high":1066,"low":1044,"close":1060,"volume":560544,"rsi_14":56.0,"sma_20":1040.95,"sma_60":1042.28,"sma_120":1432.46},{"date":"2026-09-17","open":1062,"high":1099,"low":1055,"close":1098,"volume":1183170,"rsi_14":66.92,"sma_20":1046.65,"sma_60":1042.5,"sma_120":1430.18},{"date":"2026-09-18","open":1098,"high":1102,"low":1077,"close":1090,"volume":1104416,"rsi_14":63.12,"sma_20":1053.55,"sma_60":1043.15,"sma_120":1427.83},{"date":"2026-09-21","open":1069,"high":1082,"low":1055,"close":1067,"volume":648597,"rsi_14":55.97,"sma_20":1056.95,"sma_60":1044.03,"sma_120":1425.55},{"date":"2026-09-22","open":1057,"high":1072,"low":1056,"close":1063,"volume":687784,"rsi_14":55.62,"sma_20":1059.15,"sma_60":1044.85,"sma_120":1422.87},{"date":"2026-09-23","open":1067,"high":1068,"low":1052,"close":1065,"volume":415424,"rsi_14":47.41,"sma_20":1061.1,"sma_60":1044.93,"sma_120":1416.74},{"date":"2026-09-28","open":1063,"high":1083,"low":1050,"close":1079,"volume":451413,"rsi_14":60.47,"sma_20":1062.65,"sma_60":1045.6,"sma_120":1412.13},{"date":"2026-09-29","open":1068,"high":1085,"low":1059,"close":1070,"volume":580008,"rsi_14":54.89,"sma_20":1063.5,"sma_60":1045.78,"sma_120":1406.22},{"date":"2026-09-30","open":1071,"high":1072,"low":1053,"close":1068,"volume":267894,"rsi_14":57.03,"sma_20":1064.25,"sma_60":1046.73,"sma_120":1400.08},{"date":"2026-10-01","open":1064,"high":1080,"low":1056,"close":1065,"volume":467341,"rsi_14":55.73,"sma_20":1065.1,"sma_60":1047.05,"sma_120":1391.2},{"date":"2026-10-02","open":1071,"high":1110,"low":1059,"close":1074,"volume":367655,"rsi_14":55.73,"sma_20":1066.55,"sma_60":1047.67,"sma_120":1381.98},{"date":"2026-10-06","open":1070,"high":1080,"low":1065,"close":1073,"volume":400333,"rsi_14":51.64,"sma_20":1066.6,"sma_60":1048.17,"sma_120":1373.76},{"date":"2026-10-07","open":1074,"high":1074,"low":1060,"close":1069,"volume":608472,"rsi_14":52.5,"sma_20":1067.45,"sma_60":1049.03,"sma_120":1364.62},{"date":"2026-10-08","open":1066,"high":1104,"low":1064,"close":1091,"volume":1105751,"rsi_14":61.15,"sma_20":1069.15,"sma_60":1049.98,"sma_120":1355.34},{"date":"2026-10-12","open":1100,"high":1105,"low":1069,"close":1079,"volume":1229489,"rsi_14":56.29,"sma_20":1070.6,"sma_60":1050.13,"sma_120":1340.46},{"date":"2026-10-13","open":1052,"high":1090,"low":1048,"close":1074,"volume":954631,"rsi_14":39.83,"sma_20":1071.8,"sma_60":1050.15,"sma_120":1323.74},{"date":"2026-10-14","open":1076,"high":1092,"low":1000,"close":1065,"volume":516383,"rsi_14":39.5,"sma_20":1072.1,"sma_60":1050.03,"sma_120":1309.45},{"date":"2026-10-15","open":1050,"high":1072,"low":1016,"close":1069,"volume":2953273,"rsi_14":51.0,"sma_20":1072.1,"sma_60":1049.52,"sma_120":1297.28},{"date":"2026-10-16","open":1065,"high":1112,"low":1065,"close":1097,"volume":635281,"rsi_14":63.71,"sma_20":1073.8,"sma_60":1049.32,"sma_120":1285.92},{"date":"2026-10-19","open":1071,"high":1142,"low":1071,"close":1141,"volume":866329,"rsi_14":72.89,"sma_20":1077.85,"sma_60":1050.57,"sma_120":1275.3},{"date":"2026-10-20","open":1137,"high":1162,"low":1125,"close":1145,"volume":977134,"rsi_14":71.15,"sma_20":1082.1,"sma_60":1051.83,"sma_120":1264.76},{"date":"2026-10-21","open":1148,"high":1174,"low":1135,"close":1161,"volume":654568,"rsi_14":77.91,"sma_20":1085.25,"sma_60":1053.5,"sma_120":1254.22},{"date":"2026-10-22","open":1152,"high":1179,"low":1142,"close":1172,"volume":1133599,"rsi_14":80.23,"sma_20":1089.35,"sma_60":1054.27,"sma_120":1245.12},{"date":"2026-10-23","open":1171,"high":1171,"low":1074,"close":1100,"volume":847029,"rsi_14":57.26,"sma_20":1091.0,"sma_60":1054.52,"sma_120":1235.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":81.8,"pbr":1.54,"ttm_eps":null,"close":1706.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.66,"pbr":1.25,"ttm_eps":null,"close":1414.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.42,"ttm_eps":null,"close":1495.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.15,"ttm_eps":null,"close":1231.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.18,"ttm_eps":null,"close":1206.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.06,"ttm_eps":null,"close":1091.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":45.53,"pbr":1.28,"ttm_eps":null,"close":1282.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.78,"ttm_eps":null,"close":1800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.02,"ttm_eps":null,"close":1039.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"남선알미늄","phase":"above-fold","symbol_resolved":true}