{"status":"ok","report":{"price_analysis":{"current":1596.0,"change_1d":-6.1,"change_7d":-2.7,"change_30d":-5.6,"high_30d":1800.0,"low_30d":1550.0,"position_in_range":18.0,"support":1575.0,"resistance":1775.0},"summary":"부스타(008470)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 268.03억. 현재가 1,596원, 전일 대비 -6.1%, 30일 -5.6%. ROE -2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4643.00, 기관 순매수 2478.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 268.03억. 매출 1123.38억, 영업이익 -9.12억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":-2.0,"eps":-97.0,"revenue":112337947113.0,"operating_income":-912142904.0,"net_income":-366244487.0,"market_cap":26803053228,"profit_margin":-0.33,"roa":-1.56,"operating_margin":-0.81,"gross_margin":15.22,"debt_ratio":0.28465466910626686,"total_assets":103339912171.0,"total_equity":80441783038.0,"total_debt":22898129133.0,"dividend_yield":2.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-22.55)가 시그널선(-23.50)을 상회합니다(골든크로스). 현재가가 SMA20(1657)과 SMA60(1751) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1580~1734 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.40559440559441,"macd":-22.551968994631807,"macd_signal":-23.498803976438655,"sma_20":1657.15,"sma_60":1750.7333333333333,"bb_upper":1734.499272782619,"bb_lower":1579.800727217381,"atr_14":117.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4643.00, 기관 순매수 2478.00. 30일 누적: 외국인 -1.02만, 기관 4.33만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4643.0,"institutional_flow":2478.0,"data":[{"date":"2026-10-23","foreign_net":936.0,"institution_net":663.0,"retail_net":-1599.0},{"date":"2026-10-22","foreign_net":-1031.0,"institution_net":1580.0,"retail_net":-549.0},{"date":"2026-10-21","foreign_net":-3847.0,"institution_net":-621.0,"retail_net":4468.0},{"date":"2026-10-20","foreign_net":-837.0,"institution_net":1432.0,"retail_net":-595.0},{"date":"2026-10-19","foreign_net":136.0,"institution_net":-576.0,"retail_net":440.0},{"date":"2026-10-16","foreign_net":-50.0,"institution_net":6449.0,"retail_net":-6399.0},{"date":"2026-10-15","foreign_net":-494.0,"institution_net":118.0,"retail_net":376.0},{"date":"2026-10-14","foreign_net":347.0,"institution_net":-1035.0,"retail_net":688.0},{"date":"2026-10-13","foreign_net":207.0,"institution_net":376.0,"retail_net":-583.0},{"date":"2026-10-12","foreign_net":-286.0,"institution_net":1719.0,"retail_net":-1433.0},{"date":"2026-10-08","foreign_net":54.0,"institution_net":-625.0,"retail_net":571.0},{"date":"2026-10-07","foreign_net":-228.0,"institution_net":1883.0,"retail_net":-1655.0},{"date":"2026-10-06","foreign_net":-382.0,"institution_net":2229.0,"retail_net":-1847.0},{"date":"2026-10-02","foreign_net":-1016.0,"institution_net":849.0,"retail_net":167.0},{"date":"2026-10-01","foreign_net":177.0,"institution_net":6164.0,"retail_net":-6341.0},{"date":"2026-09-30","foreign_net":-979.0,"institution_net":6409.0,"retail_net":-5430.0},{"date":"2026-09-29","foreign_net":1010.0,"institution_net":37.0,"retail_net":-1047.0},{"date":"2026-09-28","foreign_net":948.0,"institution_net":4567.0,"retail_net":-5515.0},{"date":"2026-09-23","foreign_net":-1036.0,"institution_net":650.0,"retail_net":386.0},{"date":"2026-09-22","foreign_net":-428.0,"institution_net":1612.0,"retail_net":-1184.0},{"date":"2026-09-21","foreign_net":283.0,"institution_net":4625.0,"retail_net":-4908.0},{"date":"2026-09-18","foreign_net":-28.0,"institution_net":-4867.0,"retail_net":4895.0},{"date":"2026-09-17","foreign_net":2165.0,"institution_net":5774.0,"retail_net":-7939.0},{"date":"2026-09-16","foreign_net":-3440.0,"institution_net":5744.0,"retail_net":-2304.0},{"date":"2026-09-15","foreign_net":-188.0,"institution_net":-1125.0,"retail_net":1313.0},{"date":"2026-09-14","foreign_net":-2132.0,"institution_net":5110.0,"retail_net":-2978.0},{"date":"2026-09-11","foreign_net":643.0,"institution_net":-2430.0,"retail_net":1787.0},{"date":"2026-09-10","foreign_net":1576.0,"institution_net":-491.0,"retail_net":-1085.0},{"date":"2026-09-09","foreign_net":-2061.0,"institution_net":-1087.0,"retail_net":3148.0},{"date":"2026-09-08","foreign_net":-256.0,"institution_net":-1836.0,"retail_net":2092.0}],"periods":{"d1":{"foreign_net":936.0,"institution_net":663.0,"retail_net":-1599.0},"d3":{"foreign_net":-3942.0,"institution_net":1622.0,"retail_net":2320.0},"d7":{"foreign_net":-5187.0,"institution_net":9045.0,"retail_net":-3858.0},"d14":{"foreign_net":-6491.0,"institution_net":14441.0,"retail_net":-7950.0},"d30":{"foreign_net":-10237.0,"institution_net":43297.0,"retail_net":-33060.0}}},"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 -97, PBR 0.33x) — 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 -97원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.1,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":58.7,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-2.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":59,"summary":"유동비율 3.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -97, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +6.1%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.28,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.33,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":37.5,"per_5y_low":4.45,"per_5y_avg":16.21,"per_percentile":null,"pbr_5y_high":0.57,"pbr_5y_low":0.39,"pbr_5y_avg":0.51,"pbr_percentile":0.0,"per_5y_median":11.13,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":37.5,"pbr":0.55},{"quarter":"2024-Q3","per":14.58,"pbr":0.57},{"quarter":"2024-Q4","per":7.69,"pbr":0.51},{"quarter":"2025-Q1","per":4.45,"pbr":0.48},{"quarter":"2025-Q2","per":6.09,"pbr":0.54},{"quarter":"2025-Q3","per":6.95,"pbr":0.54},{"quarter":"2025-Q4","per":17.43,"pbr":0.53},{"quarter":"2026-Q1","per":34.99,"pbr":0.52},{"quarter":"2026-Q2","per":null,"pbr":0.39},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1982.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1767.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1972.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1982.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1502.0,"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":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":37.5,"eps":52.85,"close":1982.0,"source":"reported"},{"date":"2024-07","per":36.08,"eps":52.85,"close":1907.0,"source":"reported"},{"date":"2024-08","per":38.41,"eps":52.85,"close":2030.0,"source":"reported"},{"date":"2024-09","per":14.58,"eps":139.53,"close":2035.0,"source":"reported"},{"date":"2024-10","per":13.98,"eps":139.53,"close":1950.0,"source":"reported"},{"date":"2024-11","per":14.56,"eps":139.53,"close":2032.0,"source":"reported"},{"date":"2024-12","per":7.69,"eps":245.63,"close":1890.0,"source":"reported"},{"date":"2025-01","per":7.74,"eps":245.63,"close":1900.0,"source":"reported"},{"date":"2025-02","per":7.53,"eps":245.63,"close":1850.0,"source":"reported"},{"date":"2025-03","per":4.45,"eps":396.9038,"close":1767.0,"source":"reported"},{"date":"2025-04","per":4.26,"eps":396.9038,"close":1692.0,"source":"reported"},{"date":"2025-05","per":4.56,"eps":396.9038,"close":1810.0,"source":"reported"},{"date":"2025-06","per":6.09,"eps":323.7338,"close":1972.0,"source":"reported"},{"date":"2025-07","per":6.07,"eps":323.7338,"close":1965.0,"source":"reported"},{"date":"2025-08","per":6.15,"eps":323.7338,"close":1990.0,"source":"reported"},{"date":"2025-09","per":6.95,"eps":292.1038,"close":2030.0,"source":"reported"},{"date":"2025-10","per":7.07,"eps":292.1038,"close":2065.0,"source":"reported"},{"date":"2025-11","per":6.69,"eps":292.1038,"close":1955.0,"source":"reported"},{"date":"2025-12","per":17.43,"eps":115.8638,"close":2020.0,"source":"reported"},{"date":"2026-01","per":17.26,"eps":115.8638,"close":2000.0,"source":"reported"},{"date":"2026-02","per":15.68,"eps":115.8638,"close":1817.0,"source":"reported"},{"date":"2026-03","per":34.99,"eps":56.65,"close":1982.0,"source":"reported"},{"date":"2026-04","per":34.16,"eps":56.65,"close":1935.0,"source":"reported"},{"date":"2026-05","per":30.27,"eps":56.65,"close":1715.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.84,"std":11.95,"upper_1sd":27.79,"lower_1sd":3.89,"current":30.27,"count":24},"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":2.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.0,"summary":"배당수익률 2.00%","metrics":[{"name":"배당수익률","value":2.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:21.616201+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.019984079557766703,"dividend_yield":null,"eps":-97.0,"revenue":26874499314.0,"operating_income":-425387489.0,"net_income":-1607554992.0,"market_cap":null,"profit_margin":-0.0598171141057337,"operating_margin":-0.01582866657457684,"roa":-0.015555993403012818,"gross_margin":0.1522153904042776,"total_equity":80441783038.0,"total_assets":103339912171.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.53,"pbr":0.4,"roe":-0.0012110147333077922,"dividend_yield":2.0,"eps":-11.53,"revenue":25328183294.0,"operating_income":-1029378337.0,"net_income":-96913756.0,"market_cap":33700000000.0,"profit_margin":-0.0038263208566939708,"operating_margin":-0.0406416174840242,"roa":-0.0009559376043568195,"gross_margin":0.12517548650048868,"total_equity":80026900858.0,"total_assets":101380838622.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0006637149058237243,"dividend_yield":null,"eps":3.16,"revenue":28475610309.0,"operating_income":-452271269.0,"net_income":53136809.0,"market_cap":null,"profit_margin":0.0018660463611979402,"operating_margin":-0.015882759459489273,"roa":0.0005294875276114126,"gross_margin":0.182198958115402,"total_equity":80059689083.0,"total_assets":100355166513.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016309536988048882,"dividend_yield":null,"eps":76.52,"revenue":31659654196.0,"operating_income":994894191.0,"net_income":1285087452.0,"market_cap":null,"profit_margin":0.04059069767610926,"operating_margin":0.03142467017614168,"roa":0.012143806787513546,"gross_margin":0.15047336952915594,"total_equity":78793619521.0,"total_assets":105822455387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.002497421347133589,"dividend_yield":null,"eps":-11.5,"revenue":31781327074.0,"operating_income":1327011937.0,"net_income":-193070041.0,"market_cap":null,"profit_margin":-0.0060749521425097685,"operating_margin":0.041754453296118516,"roa":-0.001862182376434534,"gross_margin":0.16366949689949878,"total_equity":77307756347.0,"total_assets":103679448073.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005311088519270297,"dividend_yield":null,"eps":47.68380071886021,"revenue":28844504597.0,"operating_income":-57006614.0,"net_income":415124090.0,"market_cap":null,"profit_margin":0.014391791289186343,"operating_margin":-0.0019763422806689155,"roa":0.003936848210648584,"gross_margin":0.13534723863505155,"total_equity":78161772016.0,"total_assets":105445795161.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019177134548901954,"dividend_yield":null,"eps":179.4,"revenue":31731445512.0,"operating_income":412695952.0,"net_income":1507852613.0,"market_cap":null,"profit_margin":0.04751919077968792,"operating_margin":0.013005898260888531,"roa":0.014359500810321916,"gross_margin":0.1458839459188644,"total_equity":78627628604.0,"total_assets":105007314176.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011998527431488581,"dividend_yield":null,"eps":108.15,"revenue":29042753508.0,"operating_income":1018773356.0,"net_income":908949166.0,"market_cap":null,"profit_margin":0.03129693490493677,"operating_margin":0.03507840107927001,"roa":0.009138051042739948,"gross_margin":0.14664249213928218,"total_equity":75755060043.0,"total_assets":99468602413.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013554029913127675,"dividend_yield":null,"eps":61.67,"revenue":25565038075.0,"operating_income":961333091.0,"net_income":1035664149.0,"market_cap":null,"profit_margin":0.04051095664171038,"operating_margin":0.037603428877349715,"roa":0.010786694600197625,"gross_margin":0.15867257252265993,"total_equity":76410053367.0,"total_assets":96013114989.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02327415022425734,"dividend_yield":null,"eps":-103.59,"revenue":19843570645.0,"operating_income":-2138788657.0,"net_income":-1739721437.0,"market_cap":null,"profit_margin":-0.08767179395903524,"operating_margin":-0.1077824498051671,"roa":-0.0185424604039954,"gross_margin":0.06798713387501838,"total_equity":74749085154.0,"total_assets":93823656575.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01591405387643249,"dividend_yield":null,"eps":73.3,"revenue":27252912002.0,"operating_income":1251785449.0,"net_income":1231039938.0,"market_cap":null,"profit_margin":0.045170950462455464,"operating_margin":0.04593217227238453,"roa":0.01304254121916399,"gross_margin":0.1879716555656165,"total_equity":77355521576.0,"total_assets":94386509294.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004617709027474861,"dividend_yield":null,"eps":21.47,"revenue":24645256564.0,"operating_income":568481075.0,"net_income":360619811.0,"market_cap":null,"profit_margin":0.014632422675881865,"operating_margin":0.023066551306688193,"roa":0.003707957764341678,"gross_margin":0.16027935504514312,"total_equity":78094961994.0,"total_assets":97255641493.0}],"current_price":1596.0,"change_pct":-6.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":3150.0},{"date":"2017-04-12","close":3110.0},{"date":"2017-04-13","close":3150.0},{"date":"2017-04-14","close":3110.0},{"date":"2017-04-17","close":3145.0},{"date":"2017-04-18","close":3205.0},{"date":"2017-04-19","close":3235.0},{"date":"2017-04-20","close":3220.0},{"date":"2017-04-21","close":3250.0},{"date":"2017-04-24","close":3245.0},{"date":"2017-04-25","close":3295.0},{"date":"2017-04-26","close":3305.0},{"date":"2017-04-27","close":3365.0},{"date":"2017-04-28","close":3320.0},{"date":"2017-05-02","close":3340.0},{"date":"2017-05-04","close":3300.0},{"date":"2017-05-08","close":3275.0},{"date":"2017-05-10","close":3285.0},{"date":"2017-05-11","close":3300.0},{"date":"2017-05-12","close":3465.0},{"date":"2017-05-15","close":3435.0},{"date":"2017-05-16","close":3515.0},{"date":"2017-05-17","close":3525.0},{"date":"2017-05-18","close":3440.0},{"date":"2017-05-19","close":3465.0},{"date":"2017-05-22","close":3465.0},{"date":"2017-05-23","close":3435.0},{"date":"2017-05-24","close":3390.0},{"date":"2017-05-25","close":3285.0},{"date":"2017-05-26","close":3360.0},{"date":"2017-05-29","close":3395.0},{"date":"2017-05-30","close":3455.0},{"date":"2017-05-31","close":3470.0},{"date":"2017-06-01","close":3425.0},{"date":"2017-06-02","close":3430.0},{"date":"2017-06-05","close":3400.0},{"date":"2017-06-07","close":3375.0},{"date":"2017-06-08","close":3350.0},{"date":"2017-06-09","close":3360.0},{"date":"2017-06-12","close":3415.0},{"date":"2017-06-13","close":3480.0},{"date":"2017-06-14","close":3475.0},{"date":"2017-06-15","close":3465.0},{"date":"2017-06-16","close":3460.0},{"date":"2017-06-19","close":3445.0},{"date":"2017-06-20","close":3425.0},{"date":"2017-06-21","close":3410.0},{"date":"2017-06-22","close":3475.0},{"date":"2017-06-23","close":3445.0},{"date":"2017-06-26","close":3405.0},{"date":"2017-06-27","close":3385.0},{"date":"2017-06-28","close":3360.0},{"date":"2017-06-29","close":3360.0},{"date":"2017-06-30","close":3360.0},{"date":"2017-07-03","close":3350.0},{"date":"2017-07-04","close":3325.0},{"date":"2017-07-05","close":3290.0},{"date":"2017-07-06","close":3270.0},{"date":"2017-07-07","close":3205.0},{"date":"2017-07-10","close":3200.0},{"date":"2017-07-11","close":3275.0},{"date":"2017-07-12","close":3225.0},{"date":"2017-07-13","close":3220.0},{"date":"2017-07-14","close":3165.0},{"date":"2017-07-17","close":3100.0},{"date":"2017-07-18","close":3100.0},{"date":"2017-07-19","close":3175.0},{"date":"2017-07-20","close":3180.0},{"date":"2017-07-21","close":3155.0},{"date":"2017-07-24","close":3170.0},{"date":"2017-07-25","close":3175.0},{"date":"2017-07-26","close":3175.0},{"date":"2017-07-27","close":3150.0},{"date":"2017-07-28","close":3125.0},{"date":"2017-07-31","close":3155.0},{"date":"2017-08-01","close":3165.0},{"date":"2017-08-02","close":3195.0},{"date":"2017-08-03","close":3150.0},{"date":"2017-08-04","close":3110.0},{"date":"2017-08-07","close":3115.0},{"date":"2017-08-08","close":3110.0},{"date":"2017-08-09","close":3100.0},{"date":"2017-08-10","close":3030.0},{"date":"2017-08-11","close":2900.0},{"date":"2017-08-14","close":2820.0},{"date":"2017-08-16","close":2850.0},{"date":"2017-08-17","close":2885.0},{"date":"2017-08-18","close":2900.0},{"date":"2017-08-21","close":2905.0},{"date":"2017-08-22","close":2920.0},{"date":"2017-08-23","close":2910.0},{"date":"2017-08-24","close":2915.0},{"date":"2017-08-25","close":2900.0},{"date":"2017-08-28","close":2925.0},{"date":"2017-08-29","close":2905.0},{"date":"2017-08-30","close":2900.0},{"date":"2017-08-31","close":2905.0},{"date":"2017-09-01","close":2915.0},{"date":"2017-09-04","close":2830.0},{"date":"2017-09-05","close":2800.0},{"date":"2017-09-06","close":2815.0},{"date":"2017-09-07","close":2785.0},{"date":"2017-09-08","close":2825.0},{"date":"2017-09-11","close":2845.0},{"date":"2017-09-12","close":2870.0},{"date":"2017-09-13","close":2855.0},{"date":"2017-09-14","close":2860.0},{"date":"2017-09-15","close":2850.0},{"date":"2017-09-18","close":2855.0},{"date":"2017-09-19","close":2880.0},{"date":"2017-09-20","close":2880.0},{"date":"2017-09-21","close":2845.0},{"date":"2017-09-22","close":2800.0},{"date":"2017-09-25","close":2740.0},{"date":"2017-09-26","close":2750.0},{"date":"2017-09-27","close":2780.0},{"date":"2017-09-28","close":2770.0},{"date":"2017-09-29","close":2795.0},{"date":"2017-10-10","close":2760.0},{"date":"2017-10-11","close":2780.0},{"date":"2017-10-12","close":2810.0},{"date":"2017-10-13","close":2810.0},{"date":"2017-10-16","close":2800.0},{"date":"2017-10-17","close":2790.0},{"date":"2017-10-18","close":2765.0},{"date":"2017-10-19","close":2765.0},{"date":"2017-10-20","close":2785.0},{"date":"2017-10-23","close":2805.0},{"date":"2017-10-24","close":2795.0},{"date":"2017-10-25","close":2770.0},{"date":"2017-10-26","close":2810.0},{"date":"2017-10-27","close":2855.0},{"date":"2017-10-30","close":2970.0},{"date":"2017-10-31","close":2960.0},{"date":"2017-11-01","close":2950.0},{"date":"2017-11-02","close":2915.0},{"date":"2017-11-03","close":2890.0},{"date":"2017-11-06","close":2855.0},{"date":"2017-11-07","close":2830.0},{"date":"2017-11-08","close":2845.0},{"date":"2017-11-09","close":2875.0},{"date":"2017-11-10","close":2860.0},{"date":"2017-11-13","close":2870.0},{"date":"2017-11-14","close":2860.0},{"date":"2017-11-15","close":3035.0},{"date":"2017-11-16","close":2910.0},{"date":"2017-11-17","close":2910.0},{"date":"2017-11-20","close":2905.0},{"date":"2017-11-21","close":2870.0},{"date":"2017-11-22","close":2850.0},{"date":"2017-11-23","close":2840.0},{"date":"2017-11-24","close":2895.0},{"date":"2017-11-27","close":2885.0},{"date":"2017-11-28","close":2880.0},{"date":"2017-11-29","close":2850.0},{"date":"2017-11-30","close":2885.0},{"date":"2017-12-01","close":2825.0},{"date":"2017-12-04","close":2795.0},{"date":"2017-12-05","close":2810.0},{"date":"2017-12-06","close":2820.0},{"date":"2017-12-07","close":2800.0},{"date":"2017-12-08","close":2820.0},{"date":"2017-12-11","close":2805.0},{"date":"2017-12-12","close":2750.0},{"date":"2017-12-13","close":2795.0},{"date":"2017-12-14","close":2760.0},{"date":"2017-12-15","close":2710.0},{"date":"2017-12-18","close":2500.0},{"date":"2017-12-19","close":2540.0},{"date":"2017-12-20","close":2520.0},{"date":"2017-12-21","close":2535.0},{"date":"2017-12-22","close":2555.0},{"date":"2017-12-26","close":2560.0},{"date":"2017-12-27","close":2555.0},{"date":"2017-12-28","close":2575.0},{"date":"2018-01-02","close":2570.0},{"date":"2018-01-03","close":2565.0},{"date":"2018-01-04","close":2545.0},{"date":"2018-01-05","close":2525.0},{"date":"2018-01-08","close":2580.0},{"date":"2018-01-09","close":2590.0},{"date":"2018-01-10","close":2560.0},{"date":"2018-01-11","close":2565.0},{"date":"2018-01-12","close":2530.0},{"date":"2018-01-15","close":2525.0},{"date":"2018-01-16","close":2585.0},{"date":"2018-01-17","close":2620.0},{"date":"2018-01-18","close":2665.0},{"date":"2018-01-19","close":2675.0},{"date":"2018-01-22","close":2670.0},{"date":"2018-01-23","close":2655.0},{"date":"2018-01-24","close":2675.0},{"date":"2018-01-25","close":2675.0},{"date":"2018-01-26","close":2695.0},{"date":"2018-01-29","close":2725.0},{"date":"2018-01-30","close":2785.0},{"date":"2018-01-31","close":2765.0},{"date":"2018-02-01","close":2775.0},{"date":"2018-02-02","close":2750.0},{"date":"2018-02-05","close":2635.0},{"date":"2018-02-06","close":2625.0},{"date":"2018-02-07","close":2670.0},{"date":"2018-02-08","close":2655.0},{"date":"2018-02-09","close":2640.0},{"date":"2018-02-12","close":2640.0},{"date":"2018-02-13","close":2640.0},{"date":"2018-02-14","close":2600.0},{"date":"2018-02-19","close":2615.0},{"date":"2018-02-20","close":2625.0},{"date":"2018-02-21","close":2625.0},{"date":"2018-02-22","close":2645.0},{"date":"2018-02-23","close":2655.0},{"date":"2018-02-26","close":2660.0},{"date":"2018-02-27","close":2670.0},{"date":"2018-02-28","close":2645.0},{"date":"2018-03-02","close":2620.0},{"date":"2018-03-05","close":2565.0},{"date":"2018-03-06","close":2600.0},{"date":"2018-03-07","close":2620.0},{"date":"2018-03-08","close":2620.0},{"date":"2018-03-09","close":2625.0},{"date":"2018-03-12","close":2675.0},{"date":"2018-03-13","close":2775.0},{"date":"2018-03-14","close":2750.0},{"date":"2018-03-15","close":2725.0},{"date":"2018-03-16","close":2715.0},{"date":"2018-03-19","close":2685.0},{"date":"2018-03-20","close":2735.0},{"date":"2018-03-21","close":2790.0},{"date":"2018-03-22","close":2790.0},{"date":"2018-03-23","close":2665.0},{"date":"2018-03-26","close":2725.0},{"date":"2018-03-27","close":2745.0},{"date":"2018-03-28","close":2745.0},{"date":"2018-03-29","close":2750.0},{"date":"2018-03-30","close":2815.0},{"date":"2018-04-02","close":2790.0},{"date":"2018-04-03","close":2795.0},{"date":"2018-04-04","close":2765.0},{"date":"2018-04-05","close":2745.0},{"date":"2018-04-06","close":2730.0},{"date":"2018-04-09","close":2725.0},{"date":"2018-04-10","close":2705.0},{"date":"2018-04-11","close":2720.0},{"date":"2018-04-12","close":2750.0},{"date":"2018-04-13","close":2800.0},{"date":"2018-04-16","close":2810.0},{"date":"2018-04-17","close":2805.0},{"date":"2018-04-18","close":2790.0},{"date":"2018-04-19","close":2850.0},{"date":"2018-04-20","close":2835.0},{"date":"2018-04-23","close":2865.0},{"date":"2018-04-24","close":2830.0},{"date":"2018-04-25","close":2800.0},{"date":"2018-04-26","close":2890.0},{"date":"2018-04-27","close":2915.0},{"date":"2018-04-30","close":2940.0},{"date":"2018-05-02","close":2990.0},{"date":"2018-05-03","close":2950.0},{"date":"2018-05-04","close":3140.0},{"date":"2018-05-08","close":3205.0},{"date":"2018-05-09","close":3240.0},{"date":"2018-05-10","close":3180.0},{"date":"2018-05-11","close":3175.0},{"date":"2018-05-14","close":3075.0},{"date":"2018-05-15","close":3200.0},{"date":"2018-05-16","close":3115.0},{"date":"2018-05-17","close":3075.0},{"date":"2018-05-18","close":3030.0},{"date":"2018-05-21","close":3085.0},{"date":"2018-05-23","close":3065.0},{"date":"2018-05-24","close":3030.0},{"date":"2018-05-25","close":2950.0},{"date":"2018-05-28","close":3020.0},{"date":"2018-05-29","close":3020.0},{"date":"2018-05-30","close":2990.0},{"date":"2018-05-31","close":2990.0},{"date":"2018-06-01","close":3055.0},{"date":"2018-06-04","close":3075.0},{"date":"2018-06-05","close":3065.0},{"date":"2018-06-07","close":3050.0},{"date":"2018-06-08","close":2985.0},{"date":"2018-06-11","close":2970.0},{"date":"2018-06-12","close":2960.0},{"date":"2018-06-14","close":2850.0},{"date":"2018-06-15","close":2815.0},{"date":"2018-06-18","close":2785.0},{"date":"2018-06-19","close":2775.0},{"date":"2018-06-20","close":2830.0},{"date":"2018-06-21","close":2980.0},{"date":"2018-06-22","close":2935.0},{"date":"2018-06-25","close":2995.0},{"date":"2018-06-26","close":2920.0},{"date":"2018-06-27","close":2860.0},{"date":"2018-06-28","close":2740.0},{"date":"2018-06-29","close":2765.0},{"date":"2018-07-02","close":2740.0},{"date":"2018-07-03","close":2690.0},{"date":"2018-07-04","close":2690.0},{"date":"2018-07-05","close":2650.0},{"date":"2018-07-06","close":2680.0},{"date":"2018-07-09","close":2685.0},{"date":"2018-07-10","close":2695.0},{"date":"2018-07-11","close":2695.0},{"date":"2018-07-12","close":2715.0},{"date":"2018-07-13","close":2725.0},{"date":"2018-07-16","close":2720.0},{"date":"2018-07-17","close":2705.0},{"date":"2018-07-18","close":2635.0},{"date":"2018-07-19","close":2635.0},{"date":"2018-07-20","close":2635.0},{"date":"2018-07-23","close":2595.0},{"date":"2018-07-24","close":2615.0},{"date":"2018-07-25","close":2575.0},{"date":"2018-07-26","close":2595.0},{"date":"2018-07-27","close":2630.0},{"date":"2018-07-30","close":2610.0},{"date":"2018-07-31","close":2600.0},{"date":"2018-08-01","close":2620.0},{"date":"2018-08-02","close":2625.0},{"date":"2018-08-03","close":2640.0},{"date":"2018-08-06","close":2645.0},{"date":"2018-08-07","close":2630.0},{"date":"2018-08-08","close":2630.0},{"date":"2018-08-09","close":2625.0},{"date":"2018-08-10","close":2605.0},{"date":"2018-08-13","close":2580.0},{"date":"2018-08-14","close":2605.0},{"date":"2018-08-16","close":2620.0},{"date":"2018-08-17","close":2630.0},{"date":"2018-08-20","close":2630.0},{"date":"2018-08-21","close":2700.0},{"date":"2018-08-22","close":2710.0},{"date":"2018-08-23","close":2735.0},{"date":"2018-08-24","close":2730.0},{"date":"2018-08-27","close":2695.0},{"date":"2018-08-28","close":2700.0},{"date":"2018-08-29","close":2700.0},{"date":"2018-08-30","close":2705.0},{"date":"2018-08-31","close":2685.0},{"date":"2018-09-03","close":2680.0},{"date":"2018-09-04","close":2700.0},{"date":"2018-09-05","close":2710.0},{"date":"2018-09-06","close":2720.0},{"date":"2018-09-07","close":2700.0},{"date":"2018-09-10","close":2705.0},{"date":"2018-09-11","close":2730.0},{"date":"2018-09-12","close":2775.0},{"date":"2018-09-13","close":2765.0},{"date":"2018-09-14","close":2800.0},{"date":"2018-09-17","close":2775.0},{"date":"2018-09-18","close":3035.0},{"date":"2018-09-19","close":3075.0},{"date":"2018-09-20","close":2850.0},{"date":"2018-09-21","close":2875.0},{"date":"2018-09-27","close":2945.0},{"date":"2018-09-28","close":2940.0},{"date":"2018-10-01","close":2955.0},{"date":"2018-10-02","close":2950.0},{"date":"2018-10-04","close":2910.0},{"date":"2018-10-05","close":2850.0},{"date":"2018-10-08","close":2905.0},{"date":"2018-10-10","close":2925.0},{"date":"2018-10-11","close":2765.0},{"date":"2018-10-12","close":2780.0},{"date":"2018-10-15","close":2780.0},{"date":"2018-10-16","close":2845.0},{"date":"2018-10-17","close":2855.0},{"date":"2018-10-18","close":2820.0},{"date":"2018-10-19","close":2810.0},{"date":"2018-10-22","close":2830.0},{"date":"2018-10-23","close":2780.0},{"date":"2018-10-24","close":2775.0},{"date":"2018-10-25","close":2790.0},{"date":"2018-10-26","close":2795.0},{"date":"2018-10-29","close":2765.0},{"date":"2018-10-30","close":2720.0},{"date":"2018-10-31","close":2795.0},{"date":"2018-11-01","close":2845.0},{"date":"2018-11-02","close":2940.0},{"date":"2018-11-05","close":2895.0},{"date":"2018-11-06","close":2915.0},{"date":"2018-11-07","close":2880.0},{"date":"2018-11-08","close":2915.0},{"date":"2018-11-09","close":2925.0},{"date":"2018-11-12","close":3000.0},{"date":"2018-11-13","close":3025.0},{"date":"2018-11-14","close":2890.0},{"date":"2018-11-15","close":2930.0},{"date":"2018-11-16","close":2890.0},{"date":"2018-11-19","close":2880.0},{"date":"2018-11-20","close":2830.0},{"date":"2018-11-21","close":2840.0},{"date":"2018-11-22","close":2835.0},{"date":"2018-11-23","close":2900.0},{"date":"2018-11-26","close":2900.0},{"date":"2018-11-27","close":2910.0},{"date":"2018-11-28","close":2870.0},{"date":"2018-11-29","close":2800.0},{"date":"2018-11-30","close":2730.0},{"date":"2018-12-03","close":2785.0},{"date":"2018-12-04","close":2795.0},{"date":"2018-12-05","close":2780.0},{"date":"2018-12-06","close":2735.0},{"date":"2018-12-07","close":2725.0},{"date":"2018-12-10","close":2695.0},{"date":"2018-12-11","close":2840.0},{"date":"2018-12-12","close":2905.0},{"date":"2018-12-13","close":2820.0},{"date":"2018-12-14","close":2840.0},{"date":"2018-12-17","close":2845.0},{"date":"2018-12-18","close":2915.0},{"date":"2018-12-19","close":2925.0},{"date":"2018-12-20","close":2905.0},{"date":"2018-12-21","close":2905.0},{"date":"2018-12-24","close":2925.0},{"date":"2018-12-26","close":2895.0},{"date":"2018-12-27","close":3075.0},{"date":"2018-12-28","close":2770.0},{"date":"2019-01-02","close":2745.0},{"date":"2019-01-03","close":2690.0},{"date":"2019-01-04","close":2675.0},{"date":"2019-01-07","close":2700.0},{"date":"2019-01-08","close":2695.0},{"date":"2019-01-09","close":2710.0},{"date":"2019-01-10","close":2710.0},{"date":"2019-01-11","close":2715.0},{"date":"2019-01-14","close":2715.0},{"date":"2019-01-15","close":2715.0},{"date":"2019-01-16","close":2755.0},{"date":"2019-01-17","close":2740.0},{"date":"2019-01-18","close":2730.0},{"date":"2019-01-21","close":2705.0},{"date":"2019-01-22","close":2740.0},{"date":"2019-01-23","close":2740.0},{"date":"2019-01-24","close":2725.0},{"date":"2019-01-25","close":2740.0},{"date":"2019-01-28","close":2740.0},{"date":"2019-01-29","close":2740.0},{"date":"2019-01-30","close":2730.0},{"date":"2019-01-31","close":2725.0},{"date":"2019-02-01","close":2740.0},{"date":"2019-02-07","close":2770.0},{"date":"2019-02-08","close":2775.0},{"date":"2019-02-11","close":2775.0},{"date":"2019-02-12","close":2775.0},{"date":"2019-02-13","close":2840.0},{"date":"2019-02-14","close":2850.0},{"date":"2019-02-15","close":2845.0},{"date":"2019-02-18","close":2845.0},{"date":"2019-02-19","close":2845.0},{"date":"2019-02-20","close":2845.0},{"date":"2019-02-21","close":2855.0},{"date":"2019-02-22","close":2865.0},{"date":"2019-02-25","close":2890.0},{"date":"2019-02-26","close":2850.0},{"date":"2019-02-27","close":2860.0},{"date":"2019-02-28","close":2800.0},{"date":"2019-03-04","close":2825.0},{"date":"2019-03-05","close":2830.0},{"date":"2019-03-06","close":2825.0},{"date":"2019-03-07","close":2855.0},{"date":"2019-03-08","close":2925.0},{"date":"2019-03-11","close":2925.0},{"date":"2019-03-12","close":2915.0},{"date":"2019-03-13","close":2900.0},{"date":"2019-03-14","close":2910.0},{"date":"2019-03-15","close":2885.0},{"date":"2019-03-18","close":2910.0},{"date":"2019-03-19","close":2905.0},{"date":"2019-03-20","close":2880.0},{"date":"2019-03-21","close":2870.0},{"date":"2019-03-22","close":2925.0},{"date":"2019-03-25","close":2915.0},{"date":"2019-03-26","close":3050.0},{"date":"2019-03-27","close":2975.0},{"date":"2019-03-28","close":3275.0},{"date":"2019-03-29","close":3250.0},{"date":"2019-04-01","close":3340.0},{"date":"2019-04-02","close":3215.0},{"date":"2019-04-03","close":3185.0},{"date":"2019-04-04","close":3240.0},{"date":"2019-04-05","close":3255.0},{"date":"2019-04-08","close":3225.0},{"date":"2019-04-09","close":3135.0},{"date":"2019-04-10","close":3185.0},{"date":"2019-04-11","close":3185.0},{"date":"2019-04-12","close":3235.0},{"date":"2019-04-15","close":3215.0},{"date":"2019-04-16","close":3165.0},{"date":"2019-04-17","close":3250.0},{"date":"2019-04-18","close":3200.0},{"date":"2019-04-19","close":3295.0},{"date":"2019-04-22","close":3260.0},{"date":"2019-04-23","close":3105.0},{"date":"2019-04-24","close":3080.0},{"date":"2019-04-25","close":3050.0},{"date":"2019-04-26","close":3040.0},{"date":"2019-04-29","close":3040.0},{"date":"2019-04-30","close":3080.0},{"date":"2019-05-02","close":3095.0},{"date":"2019-05-03","close":3100.0},{"date":"2019-05-07","close":3100.0},{"date":"2019-05-08","close":3080.0},{"date":"2019-05-09","close":2985.0},{"date":"2019-05-10","close":2980.0},{"date":"2019-05-13","close":2880.0},{"date":"2019-05-14","close":2840.0},{"date":"2019-05-15","close":2900.0},{"date":"2019-05-16","close":2875.0},{"date":"2019-05-17","close":2895.0},{"date":"2019-05-20","close":2780.0},{"date":"2019-05-21","close":2785.0},{"date":"2019-05-22","close":2790.0},{"date":"2019-05-23","close":2785.0},{"date":"2019-05-24","close":2725.0},{"date":"2019-05-27","close":2745.0},{"date":"2019-05-28","close":2785.0},{"date":"2019-05-29","close":2750.0},{"date":"2019-05-30","close":2685.0},{"date":"2019-05-31","close":2695.0},{"date":"2019-06-03","close":2725.0},{"date":"2019-06-04","close":2725.0},{"date":"2019-06-05","close":2740.0},{"date":"2019-06-07","close":2770.0},{"date":"2019-06-10","close":2805.0},{"date":"2019-06-11","close":2830.0},{"date":"2019-06-12","close":2770.0},{"date":"2019-06-13","close":2800.0},{"date":"2019-06-14","close":2820.0},{"date":"2019-06-17","close":2810.0},{"date":"2019-06-18","close":2785.0},{"date":"2019-06-19","close":2805.0},{"date":"2019-06-20","close":2810.0},{"date":"2019-06-21","close":2805.0},{"date":"2019-06-24","close":2790.0},{"date":"2019-06-25","close":2745.0},{"date":"2019-06-26","close":2730.0},{"date":"2019-06-27","close":2745.0},{"date":"2019-06-28","close":2715.0},{"date":"2019-07-01","close":2725.0},{"date":"2019-07-02","close":2740.0},{"date":"2019-07-03","close":2700.0},{"date":"2019-07-04","close":2700.0},{"date":"2019-07-05","close":2735.0},{"date":"2019-07-08","close":2700.0},{"date":"2019-07-09","close":2670.0},{"date":"2019-07-10","close":2715.0},{"date":"2019-07-11","close":2710.0},{"date":"2019-07-12","close":2745.0},{"date":"2019-07-15","close":2875.0},{"date":"2019-07-16","close":2835.0},{"date":"2019-07-17","close":2830.0},{"date":"2019-07-18","close":2855.0},{"date":"2019-07-19","close":2870.0},{"date":"2019-07-22","close":2840.0},{"date":"2019-07-23","close":2825.0},{"date":"2019-07-24","close":2825.0},{"date":"2019-07-25","close":2795.0},{"date":"2019-07-26","close":2765.0},{"date":"2019-07-29","close":2655.0},{"date":"2019-07-30","close":2700.0},{"date":"2019-07-31","close":2700.0},{"date":"2019-08-01","close":2745.0},{"date":"2019-08-02","close":2735.0},{"date":"2019-08-05","close":2655.0},{"date":"2019-08-06","close":2675.0},{"date":"2019-08-07","close":2670.0},{"date":"2019-08-08","close":2700.0},{"date":"2019-08-09","close":2695.0},{"date":"2019-08-12","close":2680.0},{"date":"2019-08-13","close":2730.0},{"date":"2019-08-14","close":2725.0},{"date":"2019-08-16","close":2710.0},{"date":"2019-08-19","close":2760.0},{"date":"2019-08-20","close":2790.0},{"date":"2019-08-21","close":2770.0},{"date":"2019-08-22","close":2780.0},{"date":"2019-08-23","close":2755.0},{"date":"2019-08-26","close":2685.0},{"date":"2019-08-27","close":2675.0},{"date":"2019-08-28","close":2700.0},{"date":"2019-08-29","close":2720.0},{"date":"2019-08-30","close":2725.0},{"date":"2019-09-02","close":2720.0},{"date":"2019-09-03","close":2740.0},{"date":"2019-09-04","close":2815.0},{"date":"2019-09-05","close":2790.0},{"date":"2019-09-06","close":2795.0},{"date":"2019-09-09","close":2750.0},{"date":"2019-09-10","close":2740.0},{"date":"2019-09-11","close":2770.0},{"date":"2019-09-16","close":2770.0},{"date":"2019-09-17","close":2800.0},{"date":"2019-09-18","close":2925.0},{"date":"2019-09-19","close":2925.0},{"date":"2019-09-20","close":2925.0},{"date":"2019-09-23","close":2930.0},{"date":"2019-09-24","close":2920.0},{"date":"2019-09-25","close":2885.0},{"date":"2019-09-26","close":2900.0},{"date":"2019-09-27","close":2910.0},{"date":"2019-09-30","close":2915.0},{"date":"2019-10-01","close":2920.0},{"date":"2019-10-02","close":2915.0},{"date":"2019-10-04","close":2885.0},{"date":"2019-10-07","close":2820.0},{"date":"2019-10-08","close":2820.0},{"date":"2019-10-10","close":2850.0},{"date":"2019-10-11","close":2855.0},{"date":"2019-10-14","close":2865.0},{"date":"2019-10-15","close":2900.0},{"date":"2019-10-16","close":2910.0},{"date":"2019-10-17","close":2875.0},{"date":"2019-10-18","close":2870.0},{"date":"2019-10-21","close":2985.0},{"date":"2019-10-22","close":2980.0},{"date":"2019-10-23","close":2940.0},{"date":"2019-10-24","close":2910.0},{"date":"2019-10-25","close":2915.0},{"date":"2019-10-28","close":2935.0},{"date":"2019-10-29","close":2950.0},{"date":"2019-10-30","close":2935.0},{"date":"2019-10-31","close":2990.0},{"date":"2019-11-01","close":2990.0},{"date":"2019-11-04","close":2990.0},{"date":"2019-11-05","close":2980.0},{"date":"2019-11-06","close":2950.0},{"date":"2019-11-07","close":2925.0},{"date":"2019-11-08","close":2940.0},{"date":"2019-11-11","close":2900.0},{"date":"2019-11-12","close":2910.0},{"date":"2019-11-13","close":2885.0},{"date":"2019-11-14","close":2885.0},{"date":"2019-11-15","close":2890.0},{"date":"2019-11-18","close":2880.0},{"date":"2019-11-19","close":2895.0},{"date":"2019-11-20","close":2895.0},{"date":"2019-11-21","close":2775.0},{"date":"2019-11-22","close":2770.0},{"date":"2019-11-25","close":2790.0},{"date":"2019-11-26","close":2790.0},{"date":"2019-11-27","close":2795.0},{"date":"2019-11-28","close":2790.0},{"date":"2019-11-29","close":2770.0},{"date":"2019-12-02","close":2765.0},{"date":"2019-12-03","close":2765.0},{"date":"2019-12-04","close":2745.0},{"date":"2019-12-05","close":2730.0},{"date":"2019-12-06","close":2745.0},{"date":"2019-12-09","close":2740.0},{"date":"2019-12-10","close":2735.0},{"date":"2019-12-11","close":2720.0},{"date":"2019-12-12","close":2720.0},{"date":"2019-12-13","close":2700.0},{"date":"2019-12-16","close":2690.0},{"date":"2019-12-17","close":2675.0},{"date":"2019-12-18","close":2695.0},{"date":"2019-12-19","close":2720.0},{"date":"2019-12-20","close":2720.0},{"date":"2019-12-23","close":2720.0},{"date":"2019-12-24","close":2720.0},{"date":"2019-12-26","close":2730.0},{"date":"2019-12-27","close":2720.0},{"date":"2019-12-30","close":2725.0},{"date":"2020-01-02","close":2695.0},{"date":"2020-01-03","close":2695.0},{"date":"2020-01-06","close":2700.0},{"date":"2020-01-07","close":2715.0},{"date":"2020-01-08","close":2650.0},{"date":"2020-01-09","close":2650.0},{"date":"2020-01-10","close":2690.0},{"date":"2020-01-13","close":2695.0},{"date":"2020-01-14","close":2685.0},{"date":"2020-01-15","close":2695.0},{"date":"2020-01-16","close":2755.0},{"date":"2020-01-17","close":2735.0},{"date":"2020-01-20","close":2705.0},{"date":"2020-01-21","close":2690.0},{"date":"2020-01-22","close":2710.0},{"date":"2020-01-23","close":2710.0},{"date":"2020-01-28","close":2675.0},{"date":"2020-01-29","close":2700.0},{"date":"2020-01-30","close":2665.0},{"date":"2020-01-31","close":2610.0},{"date":"2020-02-03","close":2650.0},{"date":"2020-02-04","close":2620.0},{"date":"2020-02-05","close":2625.0},{"date":"2020-02-06","close":2660.0},{"date":"2020-02-07","close":2695.0},{"date":"2020-02-10","close":2715.0},{"date":"2020-02-11","close":2705.0},{"date":"2020-02-12","close":2675.0},{"date":"2020-02-13","close":2675.0},{"date":"2020-02-14","close":2675.0},{"date":"2020-02-17","close":2675.0},{"date":"2020-02-18","close":2690.0},{"date":"2020-02-19","close":2700.0},{"date":"2020-02-20","close":2710.0},{"date":"2020-02-21","close":2695.0},{"date":"2020-02-24","close":2600.0},{"date":"2020-02-25","close":2560.0},{"date":"2020-02-26","close":2555.0},{"date":"2020-02-27","close":2490.0},{"date":"2020-02-28","close":2355.0},{"date":"2020-03-02","close":2380.0},{"date":"2020-03-03","close":2365.0},{"date":"2020-03-04","close":2392.0},{"date":"2020-03-05","close":2430.0},{"date":"2020-03-06","close":2420.0},{"date":"2020-03-09","close":2300.0},{"date":"2020-03-10","close":2207.0},{"date":"2020-03-11","close":2210.0},{"date":"2020-03-12","close":2125.0},{"date":"2020-03-13","close":1980.0},{"date":"2020-03-16","close":1920.0},{"date":"2020-03-17","close":1790.0},{"date":"2020-03-18","close":1702.0},{"date":"2020-03-19","close":1472.0},{"date":"2020-03-20","close":1650.0},{"date":"2020-03-23","close":1540.0},{"date":"2020-03-24","close":1617.0},{"date":"2020-03-25","close":1675.0},{"date":"2020-03-26","close":1715.0},{"date":"2020-03-27","close":1760.0},{"date":"2020-03-30","close":1815.0},{"date":"2020-03-31","close":1877.0},{"date":"2020-04-01","close":1950.0},{"date":"2020-04-02","close":1950.0},{"date":"2020-04-03","close":1960.0},{"date":"2020-04-06","close":1935.0},{"date":"2020-04-07","close":1985.0},{"date":"2020-04-08","close":1980.0},{"date":"2020-04-09","close":1995.0},{"date":"2020-04-10","close":1990.0},{"date":"2020-04-13","close":1955.0},{"date":"2020-04-14","close":1960.0},{"date":"2020-04-16","close":1970.0},{"date":"2020-04-17","close":2025.0},{"date":"2020-04-20","close":2137.0},{"date":"2020-04-21","close":2067.0},{"date":"2020-04-22","close":2080.0},{"date":"2020-04-23","close":2112.0},{"date":"2020-04-24","close":2110.0},{"date":"2020-04-27","close":2100.0},{"date":"2020-04-28","close":2087.0},{"date":"2020-04-29","close":2132.0},{"date":"2020-05-04","close":2185.0},{"date":"2020-05-06","close":2207.0},{"date":"2020-05-07","close":2185.0},{"date":"2020-05-08","close":2215.0},{"date":"2020-05-11","close":2202.0},{"date":"2020-05-12","close":2160.0},{"date":"2020-05-13","close":2140.0},{"date":"2020-05-14","close":2075.0},{"date":"2020-05-15","close":2120.0},{"date":"2020-05-18","close":2085.0},{"date":"2020-05-19","close":2092.0},{"date":"2020-05-20","close":2117.0},{"date":"2020-05-21","close":2137.0},{"date":"2020-05-22","close":2137.0},{"date":"2020-05-25","close":2182.0},{"date":"2020-05-26","close":2197.0},{"date":"2020-05-27","close":2200.0},{"date":"2020-05-28","close":2165.0},{"date":"2020-05-29","close":2135.0},{"date":"2020-06-01","close":2150.0},{"date":"2020-06-02","close":2170.0},{"date":"2020-06-03","close":2275.0},{"date":"2020-06-04","close":2275.0},{"date":"2020-06-05","close":2247.0},{"date":"2020-06-08","close":2237.0},{"date":"2020-06-09","close":2247.0},{"date":"2020-06-10","close":2220.0},{"date":"2020-06-11","close":2205.0},{"date":"2020-06-12","close":2160.0},{"date":"2020-06-15","close":2015.0},{"date":"2020-06-16","close":2065.0},{"date":"2020-06-17","close":2047.0},{"date":"2020-06-18","close":2080.0},{"date":"2020-06-19","close":2085.0},{"date":"2020-06-22","close":2072.0},{"date":"2020-06-23","close":2052.0},{"date":"2020-06-24","close":2015.0},{"date":"2020-06-25","close":2025.0},{"date":"2020-06-26","close":2057.0},{"date":"2020-06-29","close":1997.0},{"date":"2020-06-30","close":2212.0},{"date":"2020-07-01","close":2112.0},{"date":"2020-07-02","close":2130.0},{"date":"2020-07-03","close":2170.0},{"date":"2020-07-06","close":2147.0},{"date":"2020-07-07","close":2175.0},{"date":"2020-07-08","close":2192.0},{"date":"2020-07-09","close":2242.0},{"date":"2020-07-10","close":2222.0},{"date":"2020-07-13","close":2220.0},{"date":"2020-07-14","close":2285.0},{"date":"2020-07-15","close":2230.0},{"date":"2020-07-16","close":2272.0},{"date":"2020-07-17","close":2267.0},{"date":"2020-07-20","close":2242.0},{"date":"2020-07-21","close":2270.0},{"date":"2020-07-22","close":2290.0},{"date":"2020-07-23","close":2270.0},{"date":"2020-07-24","close":2280.0},{"date":"2020-07-27","close":2302.0},{"date":"2020-07-28","close":2300.0},{"date":"2020-07-29","close":2287.0},{"date":"2020-07-30","close":2290.0},{"date":"2020-07-31","close":2220.0},{"date":"2020-08-03","close":2202.0},{"date":"2020-08-04","close":2262.0},{"date":"2020-08-05","close":2247.0},{"date":"2020-08-06","close":2257.0},{"date":"2020-08-07","close":2262.0},{"date":"2020-08-10","close":2250.0},{"date":"2020-08-11","close":2270.0},{"date":"2020-08-12","close":2275.0},{"date":"2020-08-13","close":2350.0},{"date":"2020-08-14","close":2352.0},{"date":"2020-08-18","close":2330.0},{"date":"2020-08-19","close":2415.0},{"date":"2020-08-20","close":2375.0},{"date":"2020-08-21","close":2355.0},{"date":"2020-08-24","close":2315.0},{"date":"2020-08-25","close":2400.0},{"date":"2020-08-26","close":2442.0},{"date":"2020-08-27","close":2412.0},{"date":"2020-08-28","close":2510.0},{"date":"2020-08-31","close":2442.0},{"date":"2020-09-01","close":2442.0},{"date":"2020-09-02","close":2470.0},{"date":"2020-09-03","close":2470.0},{"date":"2020-09-04","close":2445.0},{"date":"2020-09-07","close":2530.0},{"date":"2020-09-08","close":2480.0},{"date":"2020-09-09","close":2510.0},{"date":"2020-09-10","close":2505.0},{"date":"2020-09-11","close":2515.0},{"date":"2020-09-14","close":2525.0},{"date":"2020-09-15","close":2530.0},{"date":"2020-09-16","close":2765.0},{"date":"2020-09-17","close":2600.0},{"date":"2020-09-18","close":2605.0},{"date":"2020-09-21","close":2525.0},{"date":"2020-09-22","close":2427.0},{"date":"2020-09-23","close":2452.0},{"date":"2020-09-24","close":2472.0},{"date":"2020-09-25","close":2510.0},{"date":"2020-09-28","close":2540.0},{"date":"2020-09-29","close":2575.0},{"date":"2020-10-05","close":2600.0},{"date":"2020-10-06","close":2615.0},{"date":"2020-10-07","close":2635.0},{"date":"2020-10-08","close":2635.0},{"date":"2020-10-12","close":2695.0},{"date":"2020-10-13","close":2685.0},{"date":"2020-10-14","close":2670.0},{"date":"2020-10-15","close":2685.0},{"date":"2020-10-16","close":2650.0},{"date":"2020-10-19","close":2615.0},{"date":"2020-10-20","close":2590.0},{"date":"2020-10-21","close":2690.0},{"date":"2020-10-22","close":2655.0},{"date":"2020-10-23","close":2630.0},{"date":"2020-10-26","close":2545.0},{"date":"2020-10-27","close":2545.0},{"date":"2020-10-28","close":2590.0},{"date":"2020-10-29","close":2585.0},{"date":"2020-10-30","close":2600.0},{"date":"2020-11-02","close":2595.0},{"date":"2020-11-03","close":2610.0},{"date":"2020-11-04","close":2645.0},{"date":"2020-11-05","close":2650.0},{"date":"2020-11-06","close":2625.0},{"date":"2020-11-09","close":2640.0},{"date":"2020-11-10","close":2740.0},{"date":"2020-11-11","close":2715.0},{"date":"2020-11-12","close":2700.0},{"date":"2020-11-13","close":2730.0},{"date":"2020-11-16","close":2740.0},{"date":"2020-11-17","close":2725.0},{"date":"2020-11-18","close":2770.0},{"date":"2020-11-19","close":2770.0},{"date":"2020-11-20","close":2765.0},{"date":"2020-11-23","close":2765.0},{"date":"2020-11-24","close":2765.0},{"date":"2020-11-25","close":2745.0},{"date":"2020-11-26","close":2685.0},{"date":"2020-11-27","close":2690.0},{"date":"2020-11-30","close":2685.0},{"date":"2020-12-01","close":2715.0},{"date":"2020-12-02","close":2705.0},{"date":"2020-12-03","close":2650.0},{"date":"2020-12-04","close":2645.0},{"date":"2020-12-07","close":2655.0},{"date":"2020-12-08","close":2640.0},{"date":"2020-12-09","close":2675.0},{"date":"2020-12-10","close":2710.0},{"date":"2020-12-11","close":2710.0},{"date":"2020-12-14","close":2680.0},{"date":"2020-12-15","close":2645.0},{"date":"2020-12-16","close":2670.0},{"date":"2020-12-17","close":2705.0},{"date":"2020-12-18","close":2720.0},{"date":"2020-12-21","close":2695.0},{"date":"2020-12-22","close":2680.0},{"date":"2020-12-23","close":2695.0},{"date":"2020-12-24","close":2705.0},{"date":"2020-12-28","close":2695.0},{"date":"2020-12-29","close":2650.0},{"date":"2020-12-30","close":2680.0},{"date":"2021-01-04","close":2675.0},{"date":"2021-01-05","close":2780.0},{"date":"2021-01-06","close":2845.0},{"date":"2021-01-07","close":2850.0},{"date":"2021-01-08","close":2775.0},{"date":"2021-01-11","close":2740.0},{"date":"2021-01-12","close":2735.0},{"date":"2021-01-13","close":2745.0},{"date":"2021-01-14","close":2790.0},{"date":"2021-01-15","close":2795.0},{"date":"2021-01-18","close":2910.0},{"date":"2021-01-19","close":2920.0},{"date":"2021-01-20","close":2915.0},{"date":"2021-01-21","close":2925.0},{"date":"2021-01-22","close":2885.0},{"date":"2021-01-25","close":2875.0},{"date":"2021-01-26","close":2855.0},{"date":"2021-01-27","close":2880.0},{"date":"2021-01-28","close":2850.0},{"date":"2021-01-29","close":2760.0},{"date":"2021-02-01","close":2750.0},{"date":"2021-02-02","close":2780.0},{"date":"2021-02-03","close":2830.0},{"date":"2021-02-04","close":2840.0},{"date":"2021-02-05","close":2845.0},{"date":"2021-02-08","close":2820.0},{"date":"2021-02-09","close":2830.0},{"date":"2021-02-10","close":2865.0},{"date":"2021-02-15","close":2890.0},{"date":"2021-02-16","close":2910.0},{"date":"2021-02-17","close":2900.0},{"date":"2021-02-18","close":2930.0},{"date":"2021-02-19","close":2920.0},{"date":"2021-02-22","close":2925.0},{"date":"2021-02-23","close":2930.0},{"date":"2021-02-24","close":2885.0},{"date":"2021-02-25","close":2885.0},{"date":"2021-02-26","close":2810.0},{"date":"2021-03-02","close":2935.0},{"date":"2021-03-03","close":3035.0},{"date":"2021-03-04","close":3040.0},{"date":"2021-03-05","close":3075.0},{"date":"2021-03-08","close":3095.0},{"date":"2021-03-09","close":3150.0},{"date":"2021-03-10","close":3075.0},{"date":"2021-03-11","close":3030.0},{"date":"2021-03-12","close":3030.0},{"date":"2021-03-15","close":3060.0},{"date":"2021-03-16","close":3000.0},{"date":"2021-03-17","close":3015.0},{"date":"2021-03-18","close":3025.0},{"date":"2021-03-19","close":3125.0},{"date":"2021-03-22","close":3160.0},{"date":"2021-03-23","close":3065.0},{"date":"2021-03-24","close":3245.0},{"date":"2021-03-25","close":3235.0},{"date":"2021-03-26","close":3125.0},{"date":"2021-03-29","close":3130.0},{"date":"2021-03-30","close":3160.0},{"date":"2021-03-31","close":3145.0},{"date":"2021-04-01","close":3180.0},{"date":"2021-04-02","close":3215.0},{"date":"2021-04-05","close":3295.0},{"date":"2021-04-06","close":3330.0},{"date":"2021-04-07","close":3475.0},{"date":"2021-04-08","close":3550.0},{"date":"2021-04-09","close":3520.0},{"date":"2021-04-12","close":3465.0},{"date":"2021-04-13","close":3490.0},{"date":"2021-04-14","close":3505.0},{"date":"2021-04-15","close":3615.0},{"date":"2021-04-16","close":3800.0},{"date":"2021-04-19","close":3735.0},{"date":"2021-04-20","close":3750.0},{"date":"2021-04-21","close":3640.0},{"date":"2021-04-22","close":3720.0},{"date":"2021-04-23","close":3720.0},{"date":"2021-04-26","close":3700.0},{"date":"2021-04-27","close":3670.0},{"date":"2021-04-28","close":3735.0},{"date":"2021-04-29","close":3635.0},{"date":"2021-04-30","close":3850.0},{"date":"2021-05-03","close":3815.0},{"date":"2021-05-04","close":3865.0},{"date":"2021-05-06","close":3975.0},{"date":"2021-05-07","close":3940.0},{"date":"2021-05-10","close":3925.0},{"date":"2021-05-11","close":3970.0},{"date":"2021-05-12","close":3865.0},{"date":"2021-05-13","close":3675.0},{"date":"2021-05-14","close":3670.0},{"date":"2021-05-17","close":3410.0},{"date":"2021-05-18","close":3450.0},{"date":"2021-05-20","close":3425.0},{"date":"2021-05-21","close":3400.0},{"date":"2021-05-24","close":3325.0},{"date":"2021-05-25","close":3395.0},{"date":"2021-05-26","close":3420.0},{"date":"2021-05-27","close":3430.0},{"date":"2021-05-28","close":3400.0},{"date":"2021-05-31","close":3450.0},{"date":"2021-06-01","close":3485.0},{"date":"2021-06-02","close":3500.0},{"date":"2021-06-03","close":3505.0},{"date":"2021-06-04","close":3495.0},{"date":"2021-06-07","close":3480.0},{"date":"2021-06-08","close":3480.0},{"date":"2021-06-09","close":3460.0},{"date":"2021-06-10","close":3435.0},{"date":"2021-06-11","close":3450.0},{"date":"2021-06-14","close":3495.0},{"date":"2021-06-15","close":3475.0},{"date":"2021-06-16","close":3495.0},{"date":"2021-06-17","close":3490.0},{"date":"2021-06-18","close":3485.0},{"date":"2021-06-21","close":3410.0},{"date":"2021-06-22","close":3455.0},{"date":"2021-06-23","close":3495.0},{"date":"2021-06-24","close":3630.0},{"date":"2021-06-25","close":3685.0},{"date":"2021-06-28","close":3670.0},{"date":"2021-06-29","close":3680.0},{"date":"2021-06-30","close":4290.0},{"date":"2021-07-01","close":4165.0},{"date":"2021-07-02","close":4105.0},{"date":"2021-07-05","close":4000.0},{"date":"2021-07-06","close":3950.0},{"date":"2021-07-07","close":4000.0},{"date":"2021-07-08","close":3890.0},{"date":"2021-07-09","close":3775.0},{"date":"2021-07-12","close":3825.0},{"date":"2021-07-13","close":3920.0},{"date":"2021-07-14","close":3875.0},{"date":"2021-07-15","close":3975.0},{"date":"2021-07-16","close":4015.0},{"date":"2021-07-19","close":3995.0},{"date":"2021-07-20","close":3945.0},{"date":"2021-07-21","close":3910.0},{"date":"2021-07-22","close":3835.0},{"date":"2021-07-23","close":3930.0},{"date":"2021-07-26","close":3850.0},{"date":"2021-07-27","close":3875.0},{"date":"2021-07-28","close":3860.0},{"date":"2021-07-29","close":3855.0},{"date":"2021-07-30","close":3760.0},{"date":"2021-08-02","close":3765.0},{"date":"2021-08-03","close":3695.0},{"date":"2021-08-04","close":3775.0},{"date":"2021-08-05","close":3790.0},{"date":"2021-08-06","close":3745.0},{"date":"2021-08-09","close":3625.0},{"date":"2021-08-10","close":3630.0},{"date":"2021-08-11","close":3600.0},{"date":"2021-08-12","close":3640.0},{"date":"2021-08-13","close":3510.0},{"date":"2021-08-17","close":3245.0},{"date":"2021-08-18","close":3250.0},{"date":"2021-08-19","close":3045.0},{"date":"2021-08-20","close":3120.0},{"date":"2021-08-23","close":3110.0},{"date":"2021-08-24","close":3205.0},{"date":"2021-08-25","close":3250.0},{"date":"2021-08-26","close":3230.0},{"date":"2021-08-27","close":3285.0},{"date":"2021-08-30","close":3320.0},{"date":"2021-08-31","close":3345.0},{"date":"2021-09-01","close":3380.0},{"date":"2021-09-02","close":3390.0},{"date":"2021-09-03","close":3415.0},{"date":"2021-09-06","close":3410.0},{"date":"2021-09-07","close":3410.0},{"date":"2021-09-08","close":3375.0},{"date":"2021-09-09","close":3320.0},{"date":"2021-09-10","close":3295.0},{"date":"2021-09-13","close":3275.0},{"date":"2021-09-14","close":3225.0},{"date":"2021-09-15","close":3215.0},{"date":"2021-09-16","close":3195.0},{"date":"2021-09-17","close":3190.0},{"date":"2021-09-23","close":3105.0},{"date":"2021-09-24","close":3125.0},{"date":"2021-09-27","close":3145.0},{"date":"2021-09-28","close":3150.0},{"date":"2021-09-29","close":3080.0},{"date":"2021-09-30","close":3035.0},{"date":"2021-10-01","close":3005.0},{"date":"2021-10-05","close":2900.0},{"date":"2021-10-06","close":2800.0},{"date":"2021-10-07","close":2875.0},{"date":"2021-10-08","close":2900.0},{"date":"2021-10-12","close":2895.0},{"date":"2021-10-13","close":2890.0},{"date":"2021-10-14","close":3000.0},{"date":"2021-10-15","close":3120.0},{"date":"2021-10-18","close":3140.0},{"date":"2021-10-19","close":3145.0},{"date":"2021-10-20","close":3105.0},{"date":"2021-10-21","close":3080.0},{"date":"2021-10-22","close":3085.0},{"date":"2021-10-25","close":3040.0},{"date":"2021-10-26","close":3065.0},{"date":"2021-10-27","close":3020.0},{"date":"2021-10-28","close":3040.0},{"date":"2021-10-29","close":3050.0},{"date":"2021-11-01","close":3080.0},{"date":"2021-11-02","close":3110.0},{"date":"2021-11-03","close":3015.0},{"date":"2021-11-04","close":3005.0},{"date":"2021-11-05","close":2995.0},{"date":"2021-11-08","close":3030.0},{"date":"2021-11-09","close":3175.0},{"date":"2021-11-10","close":3050.0},{"date":"2021-11-11","close":2990.0},{"date":"2021-11-12","close":2980.0},{"date":"2021-11-15","close":2985.0},{"date":"2021-11-16","close":2895.0},{"date":"2021-11-17","close":2915.0},{"date":"2021-11-18","close":2965.0},{"date":"2021-11-19","close":2970.0},{"date":"2021-11-22","close":2890.0},{"date":"2021-11-23","close":2890.0},{"date":"2021-11-24","close":2875.0},{"date":"2021-11-25","close":2940.0},{"date":"2021-11-26","close":2850.0},{"date":"2021-11-29","close":2765.0},{"date":"2021-11-30","close":2620.0},{"date":"2021-12-01","close":2715.0},{"date":"2021-12-02","close":2795.0},{"date":"2021-12-03","close":2850.0},{"date":"2021-12-06","close":2890.0},{"date":"2021-12-07","close":2890.0},{"date":"2021-12-08","close":2860.0},{"date":"2021-12-09","close":2865.0},{"date":"2021-12-10","close":2860.0},{"date":"2021-12-13","close":2890.0},{"date":"2021-12-14","close":2885.0},{"date":"2021-12-15","close":2895.0},{"date":"2021-12-16","close":2885.0},{"date":"2021-12-17","close":2860.0},{"date":"2021-12-20","close":2755.0},{"date":"2021-12-21","close":2700.0},{"date":"2021-12-22","close":2780.0},{"date":"2021-12-23","close":2830.0},{"date":"2021-12-24","close":2830.0},{"date":"2021-12-27","close":2840.0},{"date":"2021-12-28","close":2850.0},{"date":"2021-12-29","close":2830.0},{"date":"2021-12-30","close":2820.0},{"date":"2022-01-03","close":2855.0},{"date":"2022-01-04","close":2880.0},{"date":"2022-01-05","close":2855.0},{"date":"2022-01-06","close":2860.0},{"date":"2022-01-07","close":2860.0},{"date":"2022-01-10","close":2830.0},{"date":"2022-01-11","close":2765.0},{"date":"2022-01-12","close":2820.0},{"date":"2022-01-13","close":2845.0},{"date":"2022-01-14","close":2830.0},{"date":"2022-01-17","close":2795.0},{"date":"2022-01-18","close":2745.0},{"date":"2022-01-19","close":2690.0},{"date":"2022-01-20","close":2750.0},{"date":"2022-01-21","close":2755.0},{"date":"2022-01-24","close":2645.0},{"date":"2022-01-25","close":2540.0},{"date":"2022-01-26","close":2550.0},{"date":"2022-01-27","close":2485.0},{"date":"2022-01-28","close":2565.0},{"date":"2022-02-03","close":2650.0},{"date":"2022-02-04","close":2755.0},{"date":"2022-02-07","close":2750.0},{"date":"2022-02-08","close":2745.0},{"date":"2022-02-09","close":2760.0},{"date":"2022-02-10","close":2780.0},{"date":"2022-02-11","close":2800.0},{"date":"2022-02-14","close":2665.0},{"date":"2022-02-15","close":2555.0},{"date":"2022-02-16","close":2750.0},{"date":"2022-02-17","close":2760.0},{"date":"2022-02-18","close":2735.0},{"date":"2022-02-21","close":2800.0},{"date":"2022-02-22","close":2700.0},{"date":"2022-02-23","close":2755.0},{"date":"2022-02-24","close":2755.0},{"date":"2022-02-25","close":2825.0},{"date":"2022-02-28","close":2805.0},{"date":"2022-03-02","close":2830.0},{"date":"2022-03-03","close":2845.0},{"date":"2022-03-04","close":2840.0},{"date":"2022-03-07","close":2790.0},{"date":"2022-03-08","close":2755.0},{"date":"2022-03-10","close":2795.0},{"date":"2022-03-11","close":2815.0},{"date":"2022-03-14","close":2810.0},{"date":"2022-03-15","close":2775.0},{"date":"2022-03-16","close":2820.0},{"date":"2022-03-17","close":2840.0},{"date":"2022-03-18","close":2845.0},{"date":"2022-03-21","close":2840.0},{"date":"2022-03-22","close":2885.0},{"date":"2022-03-23","close":2880.0},{"date":"2022-03-24","close":2875.0},{"date":"2022-03-25","close":2860.0},{"date":"2022-03-28","close":2890.0},{"date":"2022-03-29","close":2890.0},{"date":"2022-03-30","close":2875.0},{"date":"2022-03-31","close":2895.0},{"date":"2022-04-01","close":2890.0},{"date":"2022-04-04","close":2900.0},{"date":"2022-04-05","close":2900.0},{"date":"2022-04-06","close":2880.0},{"date":"2022-04-07","close":2825.0},{"date":"2022-04-08","close":2830.0},{"date":"2022-04-11","close":2820.0},{"date":"2022-04-12","close":2795.0},{"date":"2022-04-13","close":2845.0},{"date":"2022-04-14","close":2855.0},{"date":"2022-04-15","close":2855.0},{"date":"2022-04-18","close":2860.0},{"date":"2022-04-19","close":2870.0},{"date":"2022-04-20","close":2895.0},{"date":"2022-04-21","close":2895.0},{"date":"2022-04-22","close":2900.0},{"date":"2022-04-25","close":2850.0},{"date":"2022-04-26","close":2865.0},{"date":"2022-04-27","close":3045.0},{"date":"2022-04-28","close":3015.0},{"date":"2022-04-29","close":3005.0},{"date":"2022-05-02","close":3090.0},{"date":"2022-05-03","close":3130.0},{"date":"2022-05-04","close":3080.0},{"date":"2022-05-06","close":3045.0},{"date":"2022-05-09","close":2940.0},{"date":"2022-05-10","close":2895.0},{"date":"2022-05-11","close":3010.0},{"date":"2022-05-12","close":2990.0},{"date":"2022-05-13","close":3000.0},{"date":"2022-05-16","close":3025.0},{"date":"2022-05-17","close":3030.0},{"date":"2022-05-18","close":3035.0},{"date":"2022-05-19","close":3000.0},{"date":"2022-05-20","close":3035.0},{"date":"2022-05-23","close":3045.0},{"date":"2022-05-24","close":2980.0},{"date":"2022-05-25","close":3005.0},{"date":"2022-05-26","close":3000.0},{"date":"2022-05-27","close":3035.0},{"date":"2022-05-30","close":3040.0},{"date":"2022-05-31","close":3030.0},{"date":"2022-06-02","close":3020.0},{"date":"2022-06-03","close":3025.0},{"date":"2022-06-07","close":3045.0},{"date":"2022-06-08","close":3000.0},{"date":"2022-06-09","close":2950.0},{"date":"2022-06-10","close":2890.0},{"date":"2022-06-13","close":2750.0},{"date":"2022-06-14","close":2700.0},{"date":"2022-06-15","close":2695.0},{"date":"2022-06-16","close":2725.0},{"date":"2022-06-17","close":2690.0},{"date":"2022-06-20","close":2500.0},{"date":"2022-06-21","close":2510.0},{"date":"2022-06-22","close":2432.0},{"date":"2022-06-23","close":2310.0},{"date":"2022-06-24","close":2415.0},{"date":"2022-06-27","close":2550.0},{"date":"2022-06-28","close":2585.0},{"date":"2022-06-29","close":2610.0},{"date":"2022-06-30","close":2610.0},{"date":"2022-07-01","close":2500.0},{"date":"2022-07-04","close":2487.0},{"date":"2022-07-05","close":2550.0},{"date":"2022-07-06","close":2570.0},{"date":"2022-07-07","close":2575.0},{"date":"2022-07-08","close":2600.0},{"date":"2022-07-11","close":2625.0},{"date":"2022-07-12","close":2530.0},{"date":"2022-07-13","close":2515.0},{"date":"2022-07-14","close":2550.0},{"date":"2022-07-15","close":2520.0},{"date":"2022-07-18","close":2550.0},{"date":"2022-07-19","close":2555.0},{"date":"2022-07-20","close":2585.0},{"date":"2022-07-21","close":2595.0},{"date":"2022-07-22","close":2610.0},{"date":"2022-07-25","close":2600.0},{"date":"2022-07-26","close":2605.0},{"date":"2022-07-27","close":2620.0},{"date":"2022-07-28","close":2615.0},{"date":"2022-07-29","close":2645.0},{"date":"2022-08-01","close":2670.0},{"date":"2022-08-02","close":2680.0},{"date":"2022-08-03","close":2690.0},{"date":"2022-08-04","close":2705.0},{"date":"2022-08-05","close":2720.0},{"date":"2022-08-08","close":2715.0},{"date":"2022-08-09","close":2690.0},{"date":"2022-08-10","close":2705.0},{"date":"2022-08-11","close":2710.0},{"date":"2022-08-12","close":2720.0},{"date":"2022-08-16","close":2685.0},{"date":"2022-08-17","close":2680.0},{"date":"2022-08-18","close":2645.0},{"date":"2022-08-19","close":2605.0},{"date":"2022-08-22","close":2565.0},{"date":"2022-08-23","close":2515.0},{"date":"2022-08-24","close":2560.0},{"date":"2022-08-25","close":2585.0},{"date":"2022-08-26","close":2585.0},{"date":"2022-08-29","close":2590.0},{"date":"2022-08-30","close":2565.0},{"date":"2022-08-31","close":2595.0},{"date":"2022-09-01","close":2550.0},{"date":"2022-09-02","close":2530.0},{"date":"2022-09-05","close":2560.0},{"date":"2022-09-06","close":2565.0},{"date":"2022-09-07","close":2560.0},{"date":"2022-09-08","close":2560.0},{"date":"2022-09-13","close":2620.0},{"date":"2022-09-14","close":2585.0},{"date":"2022-09-15","close":2590.0},{"date":"2022-09-16","close":2575.0},{"date":"2022-09-19","close":2565.0},{"date":"2022-09-20","close":2585.0},{"date":"2022-09-21","close":2585.0},{"date":"2022-09-22","close":2605.0},{"date":"2022-09-23","close":2640.0},{"date":"2022-09-26","close":2540.0},{"date":"2022-09-27","close":2535.0},{"date":"2022-09-28","close":2540.0},{"date":"2022-09-29","close":2555.0},{"date":"2022-09-30","close":2590.0},{"date":"2022-10-04","close":2595.0},{"date":"2022-10-05","close":2620.0},{"date":"2022-10-06","close":2645.0},{"date":"2022-10-07","close":2665.0},{"date":"2022-10-11","close":2595.0},{"date":"2022-10-12","close":2620.0},{"date":"2022-10-13","close":2530.0},{"date":"2022-10-14","close":2585.0},{"date":"2022-10-17","close":2605.0},{"date":"2022-10-18","close":2620.0},{"date":"2022-10-19","close":2615.0},{"date":"2022-10-20","close":2880.0},{"date":"2022-10-21","close":2555.0},{"date":"2022-10-24","close":2570.0},{"date":"2022-10-25","close":2555.0},{"date":"2022-10-26","close":2555.0},{"date":"2022-10-27","close":2565.0},{"date":"2022-10-28","close":2540.0},{"date":"2022-10-31","close":2565.0},{"date":"2022-11-01","close":2560.0},{"date":"2022-11-02","close":2560.0},{"date":"2022-11-03","close":2565.0},{"date":"2022-11-04","close":2570.0},{"date":"2022-11-07","close":2580.0},{"date":"2022-11-08","close":2595.0},{"date":"2022-11-09","close":2575.0},{"date":"2022-11-10","close":2580.0},{"date":"2022-11-11","close":2575.0},{"date":"2022-11-14","close":2590.0},{"date":"2022-11-15","close":2595.0},{"date":"2022-11-16","close":2570.0},{"date":"2022-11-17","close":2565.0},{"date":"2022-11-18","close":2575.0},{"date":"2022-11-21","close":2555.0},{"date":"2022-11-22","close":2565.0},{"date":"2022-11-23","close":2560.0},{"date":"2022-11-24","close":2585.0},{"date":"2022-11-25","close":2585.0},{"date":"2022-11-28","close":2565.0},{"date":"2022-11-29","close":2595.0},{"date":"2022-11-30","close":2600.0},{"date":"2022-12-01","close":2600.0},{"date":"2022-12-02","close":2575.0},{"date":"2022-12-05","close":2590.0},{"date":"2022-12-06","close":2580.0},{"date":"2022-12-07","close":2525.0},{"date":"2022-12-08","close":2570.0},{"date":"2022-12-09","close":2550.0},{"date":"2022-12-12","close":2565.0},{"date":"2022-12-13","close":2565.0},{"date":"2022-12-14","close":2570.0},{"date":"2022-12-15","close":2550.0},{"date":"2022-12-16","close":2550.0},{"date":"2022-12-19","close":2545.0},{"date":"2022-12-20","close":2515.0},{"date":"2022-12-21","close":2500.0},{"date":"2022-12-22","close":2520.0},{"date":"2022-12-23","close":2485.0},{"date":"2022-12-26","close":2490.0},{"date":"2022-12-27","close":2485.0},{"date":"2022-12-28","close":2450.0},{"date":"2022-12-29","close":2435.0},{"date":"2023-01-02","close":2407.0},{"date":"2023-01-03","close":2342.0},{"date":"2023-01-04","close":2337.0},{"date":"2023-01-05","close":2345.0},{"date":"2023-01-06","close":2390.0},{"date":"2023-01-09","close":2407.0},{"date":"2023-01-10","close":2457.0},{"date":"2023-01-11","close":2460.0},{"date":"2023-01-12","close":2490.0},{"date":"2023-01-13","close":2520.0},{"date":"2023-01-16","close":2520.0},{"date":"2023-01-17","close":2515.0},{"date":"2023-01-18","close":2497.0},{"date":"2023-01-19","close":2510.0},{"date":"2023-01-20","close":2515.0},{"date":"2023-01-25","close":2510.0},{"date":"2023-01-26","close":2525.0},{"date":"2023-01-27","close":2580.0},{"date":"2023-01-30","close":2540.0},{"date":"2023-01-31","close":2540.0},{"date":"2023-02-01","close":2555.0},{"date":"2023-02-02","close":2600.0},{"date":"2023-02-03","close":2585.0},{"date":"2023-02-06","close":2610.0},{"date":"2023-02-07","close":2650.0},{"date":"2023-02-08","close":2655.0},{"date":"2023-02-09","close":2640.0},{"date":"2023-02-10","close":2615.0},{"date":"2023-02-13","close":2605.0},{"date":"2023-02-14","close":2615.0},{"date":"2023-02-15","close":2615.0},{"date":"2023-02-16","close":2615.0},{"date":"2023-02-17","close":2615.0},{"date":"2023-02-20","close":2635.0},{"date":"2023-02-21","close":2630.0},{"date":"2023-02-22","close":2590.0},{"date":"2023-02-23","close":2580.0},{"date":"2023-02-24","close":2580.0},{"date":"2023-02-27","close":2590.0},{"date":"2023-02-28","close":2590.0},{"date":"2023-03-02","close":2590.0},{"date":"2023-03-03","close":2575.0},{"date":"2023-03-06","close":2580.0},{"date":"2023-03-07","close":2585.0},{"date":"2023-03-08","close":2585.0},{"date":"2023-03-09","close":2575.0},{"date":"2023-03-10","close":2550.0},{"date":"2023-03-13","close":2555.0},{"date":"2023-03-14","close":2467.0},{"date":"2023-03-15","close":2575.0},{"date":"2023-03-16","close":2550.0},{"date":"2023-03-17","close":2575.0},{"date":"2023-03-20","close":2580.0},{"date":"2023-03-21","close":2600.0},{"date":"2023-03-22","close":2595.0},{"date":"2023-03-23","close":2575.0},{"date":"2023-03-24","close":2500.0},{"date":"2023-03-27","close":2570.0},{"date":"2023-03-28","close":2565.0},{"date":"2023-03-29","close":2555.0},{"date":"2023-03-30","close":2565.0},{"date":"2023-03-31","close":2550.0},{"date":"2023-04-03","close":2550.0},{"date":"2023-04-04","close":2550.0},{"date":"2023-04-05","close":2555.0},{"date":"2023-04-06","close":2570.0},{"date":"2023-04-07","close":2555.0},{"date":"2023-04-10","close":2555.0},{"date":"2023-04-11","close":2550.0},{"date":"2023-04-12","close":2545.0},{"date":"2023-04-13","close":2545.0},{"date":"2023-04-14","close":2555.0},{"date":"2023-04-17","close":2555.0},{"date":"2023-04-18","close":2540.0},{"date":"2023-04-19","close":2545.0},{"date":"2023-04-20","close":2535.0},{"date":"2023-04-21","close":2540.0},{"date":"2023-04-24","close":2540.0},{"date":"2023-04-25","close":2515.0},{"date":"2023-04-26","close":2515.0},{"date":"2023-04-27","close":2515.0},{"date":"2023-04-28","close":2525.0},{"date":"2023-05-02","close":2575.0},{"date":"2023-05-03","close":2605.0},{"date":"2023-05-04","close":2630.0},{"date":"2023-05-08","close":2620.0},{"date":"2023-05-09","close":2615.0},{"date":"2023-05-10","close":2615.0},{"date":"2023-05-11","close":2615.0},{"date":"2023-05-12","close":2545.0},{"date":"2023-05-15","close":2555.0},{"date":"2023-05-16","close":2540.0},{"date":"2023-05-17","close":2580.0},{"date":"2023-05-18","close":2580.0},{"date":"2023-05-19","close":2570.0},{"date":"2023-05-22","close":2565.0},{"date":"2023-05-23","close":2550.0},{"date":"2023-05-24","close":2580.0},{"date":"2023-05-25","close":2590.0},{"date":"2023-05-26","close":2555.0},{"date":"2023-05-30","close":2550.0},{"date":"2023-05-31","close":2555.0},{"date":"2023-06-01","close":2555.0},{"date":"2023-06-02","close":2555.0},{"date":"2023-06-05","close":2565.0},{"date":"2023-06-07","close":2550.0},{"date":"2023-06-08","close":2540.0},{"date":"2023-06-09","close":2550.0},{"date":"2023-06-12","close":2545.0},{"date":"2023-06-13","close":2555.0},{"date":"2023-06-14","close":2550.0},{"date":"2023-06-15","close":2570.0},{"date":"2023-06-16","close":2560.0},{"date":"2023-06-19","close":2560.0},{"date":"2023-06-20","close":2555.0},{"date":"2023-06-21","close":2530.0},{"date":"2023-06-22","close":2535.0},{"date":"2023-06-23","close":2520.0},{"date":"2023-06-26","close":2530.0},{"date":"2023-06-27","close":2550.0},{"date":"2023-06-28","close":2550.0},{"date":"2023-06-29","close":2550.0},{"date":"2023-06-30","close":2550.0},{"date":"2023-07-03","close":2530.0},{"date":"2023-07-04","close":2505.0},{"date":"2023-07-05","close":2500.0},{"date":"2023-07-06","close":2515.0},{"date":"2023-07-07","close":2475.0},{"date":"2023-07-10","close":2475.0},{"date":"2023-07-11","close":2530.0},{"date":"2023-07-12","close":2530.0},{"date":"2023-07-13","close":2545.0},{"date":"2023-07-14","close":2487.0},{"date":"2023-07-17","close":2500.0},{"date":"2023-07-18","close":2492.0},{"date":"2023-07-19","close":2485.0},{"date":"2023-07-20","close":2487.0},{"date":"2023-07-21","close":2490.0},{"date":"2023-07-24","close":2440.0},{"date":"2023-07-25","close":2400.0},{"date":"2023-07-26","close":2345.0},{"date":"2023-07-27","close":2395.0},{"date":"2023-07-28","close":2360.0},{"date":"2023-07-31","close":2360.0},{"date":"2023-08-01","close":2357.0},{"date":"2023-08-02","close":2367.0},{"date":"2023-08-03","close":2427.0},{"date":"2023-08-04","close":2402.0},{"date":"2023-08-07","close":2365.0},{"date":"2023-08-08","close":2345.0},{"date":"2023-08-09","close":2402.0},{"date":"2023-08-10","close":2405.0},{"date":"2023-08-11","close":2382.0},{"date":"2023-08-14","close":2397.0},{"date":"2023-08-16","close":2385.0},{"date":"2023-08-17","close":2432.0},{"date":"2023-08-18","close":2422.0},{"date":"2023-08-21","close":2400.0},{"date":"2023-08-22","close":2387.0},{"date":"2023-08-23","close":2390.0},{"date":"2023-08-24","close":2412.0},{"date":"2023-08-25","close":2397.0},{"date":"2023-08-28","close":2392.0},{"date":"2023-08-29","close":2412.0},{"date":"2023-08-30","close":2417.0},{"date":"2023-08-31","close":2405.0},{"date":"2023-09-01","close":2370.0},{"date":"2023-09-04","close":2387.0},{"date":"2023-09-05","close":2375.0},{"date":"2023-09-06","close":2385.0},{"date":"2023-09-07","close":2365.0},{"date":"2023-09-08","close":2375.0},{"date":"2023-09-11","close":2382.0},{"date":"2023-09-12","close":2377.0},{"date":"2023-09-13","close":2362.0},{"date":"2023-09-14","close":2407.0},{"date":"2023-09-15","close":2407.0},{"date":"2023-09-18","close":2380.0},{"date":"2023-09-19","close":2367.0},{"date":"2023-09-20","close":2367.0},{"date":"2023-09-21","close":2347.0},{"date":"2023-09-22","close":2370.0},{"date":"2023-09-25","close":2360.0},{"date":"2023-09-26","close":2357.0},{"date":"2023-09-27","close":2352.0},{"date":"2023-10-04","close":2305.0},{"date":"2023-10-05","close":2260.0},{"date":"2023-10-06","close":2370.0},{"date":"2023-10-10","close":2340.0},{"date":"2023-10-11","close":2340.0},{"date":"2023-10-12","close":2262.0},{"date":"2023-10-13","close":2280.0},{"date":"2023-10-16","close":2282.0},{"date":"2023-10-17","close":2272.0},{"date":"2023-10-18","close":2247.0},{"date":"2023-10-19","close":2230.0},{"date":"2023-10-20","close":2177.0},{"date":"2023-10-23","close":2110.0},{"date":"2023-10-24","close":2137.0},{"date":"2023-10-25","close":2182.0},{"date":"2023-10-26","close":2152.0},{"date":"2023-10-27","close":2197.0},{"date":"2023-10-30","close":2267.0},{"date":"2023-10-31","close":2195.0},{"date":"2023-11-01","close":2205.0},{"date":"2023-11-02","close":2237.0},{"date":"2023-11-03","close":2297.0},{"date":"2023-11-06","close":2335.0},{"date":"2023-11-07","close":2325.0},{"date":"2023-11-08","close":2317.0},{"date":"2023-11-09","close":2305.0},{"date":"2023-11-10","close":2305.0},{"date":"2023-11-13","close":2315.0},{"date":"2023-11-14","close":2325.0},{"date":"2023-11-15","close":2307.0},{"date":"2023-11-16","close":2407.0},{"date":"2023-11-17","close":2410.0},{"date":"2023-11-20","close":2430.0},{"date":"2023-11-21","close":2422.0},{"date":"2023-11-22","close":2425.0},{"date":"2023-11-23","close":2425.0},{"date":"2023-11-24","close":2430.0},{"date":"2023-11-27","close":2440.0},{"date":"2023-11-28","close":2440.0},{"date":"2023-11-29","close":2485.0},{"date":"2023-11-30","close":2497.0},{"date":"2023-12-01","close":2487.0},{"date":"2023-12-04","close":2462.0},{"date":"2023-12-05","close":2452.0},{"date":"2023-12-06","close":2447.0},{"date":"2023-12-07","close":2435.0},{"date":"2023-12-08","close":2435.0},{"date":"2023-12-11","close":2437.0},{"date":"2023-12-12","close":2415.0},{"date":"2023-12-13","close":2405.0},{"date":"2023-12-14","close":2400.0},{"date":"2023-12-15","close":2425.0},{"date":"2023-12-18","close":2440.0},{"date":"2023-12-19","close":2420.0},{"date":"2023-12-20","close":2430.0},{"date":"2023-12-21","close":2430.0},{"date":"2023-12-22","close":2430.0},{"date":"2023-12-26","close":2397.0},{"date":"2023-12-27","close":2365.0},{"date":"2023-12-28","close":2365.0},{"date":"2024-01-02","close":2350.0},{"date":"2024-01-03","close":2342.0},{"date":"2024-01-04","close":2332.0},{"date":"2024-01-05","close":2360.0},{"date":"2024-01-08","close":2345.0},{"date":"2024-01-09","close":2370.0},{"date":"2024-01-10","close":2375.0},{"date":"2024-01-11","close":2387.0},{"date":"2024-01-12","close":2402.0},{"date":"2024-01-15","close":2395.0},{"date":"2024-01-16","close":2395.0},{"date":"2024-01-17","close":2350.0},{"date":"2024-01-18","close":2387.0},{"date":"2024-01-19","close":2420.0},{"date":"2024-01-22","close":2420.0},{"date":"2024-01-23","close":2407.0},{"date":"2024-01-24","close":2365.0},{"date":"2024-01-25","close":2355.0},{"date":"2024-01-26","close":2335.0},{"date":"2024-01-29","close":2337.0},{"date":"2024-01-30","close":2335.0},{"date":"2024-01-31","close":2315.0},{"date":"2024-02-01","close":2315.0},{"date":"2024-02-02","close":2292.0},{"date":"2024-02-05","close":2292.0},{"date":"2024-02-06","close":2312.0},{"date":"2024-02-07","close":2270.0},{"date":"2024-02-08","close":2320.0},{"date":"2024-02-13","close":2325.0},{"date":"2024-02-14","close":2322.0},{"date":"2024-02-15","close":2307.0},{"date":"2024-02-16","close":2317.0},{"date":"2024-02-19","close":2335.0},{"date":"2024-02-20","close":2342.0},{"date":"2024-02-21","close":2337.0},{"date":"2024-02-22","close":2335.0},{"date":"2024-02-23","close":2337.0},{"date":"2024-02-26","close":2330.0},{"date":"2024-02-27","close":2305.0},{"date":"2024-02-28","close":2282.0},{"date":"2024-02-29","close":2305.0},{"date":"2024-03-04","close":2277.0},{"date":"2024-03-05","close":2282.0},{"date":"2024-03-06","close":2270.0},{"date":"2024-03-07","close":2265.0},{"date":"2024-03-08","close":2250.0},{"date":"2024-03-11","close":2260.0},{"date":"2024-03-12","close":2222.0},{"date":"2024-03-13","close":2197.0},{"date":"2024-03-14","close":2210.0},{"date":"2024-03-15","close":2202.0},{"date":"2024-03-18","close":2182.0},{"date":"2024-03-19","close":2165.0},{"date":"2024-03-20","close":2130.0},{"date":"2024-03-21","close":2157.0},{"date":"2024-03-22","close":2162.0},{"date":"2024-03-25","close":2142.0},{"date":"2024-03-26","close":2112.0},{"date":"2024-03-27","close":2132.0},{"date":"2024-03-28","close":2137.0},{"date":"2024-03-29","close":2192.0},{"date":"2024-04-01","close":2215.0},{"date":"2024-04-02","close":2222.0},{"date":"2024-04-03","close":2215.0},{"date":"2024-04-04","close":2215.0},{"date":"2024-04-05","close":2175.0},{"date":"2024-04-08","close":2152.0},{"date":"2024-04-09","close":2170.0},{"date":"2024-04-11","close":2147.0},{"date":"2024-04-12","close":2150.0},{"date":"2024-04-15","close":2142.0},{"date":"2024-04-16","close":2125.0},{"date":"2024-04-17","close":2125.0},{"date":"2024-04-18","close":2187.0},{"date":"2024-04-19","close":2177.0},{"date":"2024-04-22","close":2152.0},{"date":"2024-04-23","close":2147.0},{"date":"2024-04-24","close":2130.0},{"date":"2024-04-25","close":2127.0},{"date":"2024-04-26","close":2122.0},{"date":"2024-04-29","close":2122.0},{"date":"2024-04-30","close":2120.0},{"date":"2024-05-02","close":2172.0},{"date":"2024-05-03","close":2167.0},{"date":"2024-05-07","close":2172.0},{"date":"2024-05-08","close":2150.0},{"date":"2024-05-09","close":2140.0},{"date":"2024-05-10","close":2142.0},{"date":"2024-05-13","close":2117.0},{"date":"2024-05-14","close":2105.0},{"date":"2024-05-16","close":2080.0},{"date":"2024-05-17","close":2097.0},{"date":"2024-05-20","close":2075.0},{"date":"2024-05-21","close":2052.0},{"date":"2024-05-22","close":2042.0},{"date":"2024-05-23","close":2047.0},{"date":"2024-05-24","close":2050.0},{"date":"2024-05-27","close":2000.0},{"date":"2024-05-28","close":2025.0},{"date":"2024-05-29","close":2030.0},{"date":"2024-05-30","close":2037.0},{"date":"2024-05-31","close":2047.0},{"date":"2024-06-03","close":2087.0},{"date":"2024-06-04","close":2067.0},{"date":"2024-06-05","close":2070.0},{"date":"2024-06-07","close":2052.0},{"date":"2024-06-10","close":2045.0},{"date":"2024-06-11","close":2010.0},{"date":"2024-06-12","close":2000.0},{"date":"2024-06-13","close":1975.0},{"date":"2024-06-14","close":1992.0},{"date":"2024-06-17","close":1995.0},{"date":"2024-06-18","close":2005.0},{"date":"2024-06-19","close":1982.0},{"date":"2024-06-20","close":1957.0},{"date":"2024-06-21","close":1957.0},{"date":"2024-06-24","close":1952.0},{"date":"2024-06-25","close":1932.0},{"date":"2024-06-26","close":1975.0},{"date":"2024-06-27","close":1960.0},{"date":"2024-06-28","close":1982.0},{"date":"2024-07-01","close":1970.0},{"date":"2024-07-02","close":1935.0},{"date":"2024-07-03","close":1875.0},{"date":"2024-07-04","close":1875.0},{"date":"2024-07-05","close":1875.0},{"date":"2024-07-08","close":1887.0},{"date":"2024-07-09","close":1892.0},{"date":"2024-07-10","close":1890.0},{"date":"2024-07-11","close":1900.0},{"date":"2024-07-12","close":1902.0},{"date":"2024-07-15","close":1897.0},{"date":"2024-07-16","close":1887.0},{"date":"2024-07-17","close":1920.0},{"date":"2024-07-18","close":1910.0},{"date":"2024-07-19","close":1895.0},{"date":"2024-07-22","close":1930.0},{"date":"2024-07-23","close":1932.0},{"date":"2024-07-24","close":1942.0},{"date":"2024-07-25","close":1955.0},{"date":"2024-07-26","close":1957.0},{"date":"2024-07-29","close":1915.0},{"date":"2024-07-30","close":1937.0},{"date":"2024-07-31","close":1907.0},{"date":"2024-08-01","close":1907.0},{"date":"2024-08-02","close":1900.0},{"date":"2024-08-05","close":1690.0},{"date":"2024-08-06","close":1727.0},{"date":"2024-08-07","close":1757.0},{"date":"2024-08-08","close":1787.0},{"date":"2024-08-09","close":1807.0},{"date":"2024-08-12","close":1770.0},{"date":"2024-08-13","close":1820.0},{"date":"2024-08-14","close":1850.0},{"date":"2024-08-16","close":1912.0},{"date":"2024-08-19","close":1910.0},{"date":"2024-08-20","close":1955.0},{"date":"2024-08-21","close":2005.0},{"date":"2024-08-22","close":2010.0},{"date":"2024-08-23","close":2012.0},{"date":"2024-08-26","close":2005.0},{"date":"2024-08-27","close":2010.0},{"date":"2024-08-28","close":2022.0},{"date":"2024-08-29","close":2020.0},{"date":"2024-08-30","close":2030.0},{"date":"2024-09-02","close":2000.0},{"date":"2024-09-03","close":2030.0},{"date":"2024-09-04","close":1992.0},{"date":"2024-09-05","close":2012.0},{"date":"2024-09-06","close":2012.0},{"date":"2024-09-09","close":2012.0},{"date":"2024-09-10","close":2000.0},{"date":"2024-09-11","close":2002.0},{"date":"2024-09-12","close":2015.0},{"date":"2024-09-13","close":2055.0},{"date":"2024-09-19","close":2075.0},{"date":"2024-09-20","close":2075.0},{"date":"2024-09-23","close":2030.0},{"date":"2024-09-24","close":2015.0},{"date":"2024-09-25","close":2032.0},{"date":"2024-09-26","close":2055.0},{"date":"2024-09-27","close":2060.0},{"date":"2024-09-30","close":2035.0},{"date":"2024-10-02","close":2025.0},{"date":"2024-10-04","close":2000.0},{"date":"2024-10-07","close":2010.0},{"date":"2024-10-08","close":2027.0},{"date":"2024-10-10","close":2022.0},{"date":"2024-10-11","close":2045.0},{"date":"2024-10-14","close":2045.0},{"date":"2024-10-15","close":2055.0},{"date":"2024-10-16","close":2040.0},{"date":"2024-10-17","close":2032.0},{"date":"2024-10-18","close":2032.0},{"date":"2024-10-21","close":2030.0},{"date":"2024-10-22","close":2015.0},{"date":"2024-10-23","close":2010.0},{"date":"2024-10-24","close":1962.0},{"date":"2024-10-25","close":1960.0},{"date":"2024-10-28","close":1960.0},{"date":"2024-10-29","close":1980.0},{"date":"2024-10-30","close":1982.0},{"date":"2024-10-31","close":1950.0},{"date":"2024-11-01","close":1955.0},{"date":"2024-11-04","close":1962.0},{"date":"2024-11-05","close":1970.0},{"date":"2024-11-06","close":1992.0},{"date":"2024-11-07","close":1997.0},{"date":"2024-11-08","close":1987.0},{"date":"2024-11-11","close":1985.0},{"date":"2024-11-12","close":1965.0},{"date":"2024-11-13","close":1955.0},{"date":"2024-11-14","close":1955.0},{"date":"2024-11-15","close":1977.0},{"date":"2024-11-18","close":1960.0},{"date":"2024-11-19","close":1977.0},{"date":"2024-11-20","close":1927.0},{"date":"2024-11-21","close":1932.0},{"date":"2024-11-22","close":1945.0},{"date":"2024-11-25","close":1932.0},{"date":"2024-11-26","close":1970.0},{"date":"2024-11-27","close":1990.0},{"date":"2024-11-28","close":2030.0},{"date":"2024-11-29","close":2032.0},{"date":"2024-12-02","close":2015.0},{"date":"2024-12-03","close":1952.0},{"date":"2024-12-04","close":1932.0},{"date":"2024-12-05","close":1900.0},{"date":"2024-12-06","close":1862.0},{"date":"2024-12-09","close":1845.0},{"date":"2024-12-10","close":1882.0},{"date":"2024-12-11","close":1922.0},{"date":"2024-12-12","close":1940.0},{"date":"2024-12-13","close":1940.0},{"date":"2024-12-16","close":1967.0},{"date":"2024-12-17","close":1960.0},{"date":"2024-12-18","close":1950.0},{"date":"2024-12-19","close":1952.0},{"date":"2024-12-20","close":1950.0},{"date":"2024-12-23","close":1942.0},{"date":"2024-12-24","close":1940.0},{"date":"2024-12-26","close":1935.0},{"date":"2024-12-27","close":1932.0},{"date":"2024-12-30","close":1890.0},{"date":"2025-01-02","close":1890.0},{"date":"2025-01-03","close":1910.0},{"date":"2025-01-06","close":1907.0},{"date":"2025-01-07","close":1910.0},{"date":"2025-01-08","close":1910.0},{"date":"2025-01-09","close":1872.0},{"date":"2025-01-10","close":1900.0},{"date":"2025-01-13","close":1927.0},{"date":"2025-01-14","close":1922.0},{"date":"2025-01-15","close":1902.0},{"date":"2025-01-16","close":1905.0},{"date":"2025-01-17","close":1912.0},{"date":"2025-01-20","close":1917.0},{"date":"2025-01-21","close":1917.0},{"date":"2025-01-22","close":1907.0},{"date":"2025-01-23","close":1900.0},{"date":"2025-01-24","close":1907.0},{"date":"2025-01-31","close":1900.0},{"date":"2025-02-03","close":1890.0},{"date":"2025-02-04","close":1885.0},{"date":"2025-02-05","close":1880.0},{"date":"2025-02-06","close":1890.0},{"date":"2025-02-07","close":1880.0},{"date":"2025-02-10","close":1867.0},{"date":"2025-02-11","close":1870.0},{"date":"2025-02-12","close":1877.0},{"date":"2025-02-13","close":1877.0},{"date":"2025-02-14","close":1877.0},{"date":"2025-02-17","close":1880.0},{"date":"2025-02-18","close":1885.0},{"date":"2025-02-19","close":1885.0},{"date":"2025-02-20","close":1880.0},{"date":"2025-02-21","close":1865.0},{"date":"2025-02-24","close":1860.0},{"date":"2025-02-25","close":1860.0},{"date":"2025-02-26","close":1860.0},{"date":"2025-02-27","close":1857.0},{"date":"2025-02-28","close":1850.0},{"date":"2025-03-04","close":1842.0},{"date":"2025-03-05","close":1850.0},{"date":"2025-03-06","close":1867.0},{"date":"2025-03-07","close":1857.0},{"date":"2025-03-10","close":1855.0},{"date":"2025-03-11","close":1830.0},{"date":"2025-03-12","close":1830.0},{"date":"2025-03-13","close":1855.0},{"date":"2025-03-14","close":1850.0},{"date":"2025-03-17","close":1857.0},{"date":"2025-03-18","close":1835.0},{"date":"2025-03-19","close":1825.0},{"date":"2025-03-20","close":1815.0},{"date":"2025-03-21","close":1800.0},{"date":"2025-03-24","close":1760.0},{"date":"2025-03-25","close":1775.0},{"date":"2025-03-26","close":1767.0},{"date":"2025-03-27","close":1770.0},{"date":"2025-03-28","close":1760.0},{"date":"2025-03-31","close":1767.0},{"date":"2025-04-01","close":1757.0},{"date":"2025-04-02","close":1735.0},{"date":"2025-04-03","close":1735.0},{"date":"2025-04-04","close":1732.0},{"date":"2025-04-07","close":1670.0},{"date":"2025-04-08","close":1652.0},{"date":"2025-04-09","close":1615.0},{"date":"2025-04-10","close":1640.0},{"date":"2025-04-11","close":1690.0},{"date":"2025-04-14","close":1725.0},{"date":"2025-04-15","close":1710.0},{"date":"2025-04-16","close":1715.0},{"date":"2025-04-17","close":1712.0},{"date":"2025-04-18","close":1722.0},{"date":"2025-04-21","close":1710.0},{"date":"2025-04-22","close":1700.0},{"date":"2025-04-23","close":1665.0},{"date":"2025-04-24","close":1667.0},{"date":"2025-04-25","close":1675.0},{"date":"2025-04-28","close":1672.0},{"date":"2025-04-29","close":1682.0},{"date":"2025-04-30","close":1692.0},{"date":"2025-05-02","close":1692.0},{"date":"2025-05-07","close":1690.0},{"date":"2025-05-08","close":1702.0},{"date":"2025-05-09","close":1702.0},{"date":"2025-05-12","close":1695.0},{"date":"2025-05-13","close":1695.0},{"date":"2025-05-14","close":1715.0},{"date":"2025-05-15","close":1730.0},{"date":"2025-05-16","close":1752.0},{"date":"2025-05-19","close":1797.0},{"date":"2025-05-20","close":1805.0},{"date":"2025-05-21","close":1850.0},{"date":"2025-05-22","close":1882.0},{"date":"2025-05-23","close":1910.0},{"date":"2025-05-26","close":1890.0},{"date":"2025-05-27","close":1855.0},{"date":"2025-05-28","close":1835.0},{"date":"2025-05-29","close":1795.0},{"date":"2025-05-30","close":1810.0},{"date":"2025-06-02","close":1845.0},{"date":"2025-06-04","close":1882.0},{"date":"2025-06-05","close":1887.0},{"date":"2025-06-09","close":1900.0},{"date":"2025-06-10","close":1907.0},{"date":"2025-06-11","close":1947.0},{"date":"2025-06-12","close":1962.0},{"date":"2025-06-13","close":1935.0},{"date":"2025-06-16","close":1937.0},{"date":"2025-06-17","close":1930.0},{"date":"2025-06-18","close":1920.0},{"date":"2025-06-19","close":1925.0},{"date":"2025-06-20","close":1932.0},{"date":"2025-06-23","close":1927.0},{"date":"2025-06-24","close":1937.0},{"date":"2025-06-25","close":1960.0},{"date":"2025-06-26","close":1947.0},{"date":"2025-06-27","close":1975.0},{"date":"2025-06-30","close":1972.0},{"date":"2025-07-01","close":2020.0},{"date":"2025-07-02","close":2040.0},{"date":"2025-07-03","close":2032.0},{"date":"2025-07-04","close":2010.0},{"date":"2025-07-07","close":2010.0},{"date":"2025-07-08","close":1960.0},{"date":"2025-07-09","close":1950.0},{"date":"2025-07-10","close":1940.0},{"date":"2025-07-11","close":1947.0},{"date":"2025-07-14","close":1950.0},{"date":"2025-07-15","close":1965.0},{"date":"2025-07-16","close":1952.0},{"date":"2025-07-17","close":1962.0},{"date":"2025-07-18","close":1967.0},{"date":"2025-07-21","close":2000.0},{"date":"2025-07-22","close":1995.0},{"date":"2025-07-23","close":1982.0},{"date":"2025-07-24","close":1992.0},{"date":"2025-07-25","close":1997.0},{"date":"2025-07-28","close":1977.0},{"date":"2025-07-29","close":1970.0},{"date":"2025-07-30","close":1972.0},{"date":"2025-07-31","close":1965.0},{"date":"2025-08-01","close":1950.0},{"date":"2025-08-04","close":1930.0},{"date":"2025-08-05","close":1932.0},{"date":"2025-08-06","close":1932.0},{"date":"2025-08-07","close":1927.0},{"date":"2025-08-08","close":1982.0},{"date":"2025-08-11","close":1972.0},{"date":"2025-08-12","close":1975.0},{"date":"2025-08-13","close":1977.0},{"date":"2025-08-14","close":1955.0},{"date":"2025-08-18","close":1962.0},{"date":"2025-08-19","close":1952.0},{"date":"2025-08-20","close":1997.0},{"date":"2025-08-21","close":1997.0},{"date":"2025-08-22","close":2000.0},{"date":"2025-08-25","close":1995.0},{"date":"2025-08-26","close":1995.0},{"date":"2025-08-27","close":1990.0},{"date":"2025-08-28","close":1977.0},{"date":"2025-08-29","close":1990.0},{"date":"2025-09-01","close":1980.0},{"date":"2025-09-02","close":1965.0},{"date":"2025-09-03","close":1980.0},{"date":"2025-09-04","close":1980.0},{"date":"2025-09-05","close":1977.0},{"date":"2025-09-08","close":1977.0},{"date":"2025-09-09","close":1977.0},{"date":"2025-09-10","close":1982.0},{"date":"2025-09-11","close":1985.0},{"date":"2025-09-12","close":1990.0},{"date":"2025-09-15","close":2000.0},{"date":"2025-09-16","close":2010.0},{"date":"2025-09-17","close":2010.0},{"date":"2025-09-18","close":2000.0},{"date":"2025-09-19","close":2000.0},{"date":"2025-09-22","close":2012.0},{"date":"2025-09-23","close":2005.0},{"date":"2025-09-24","close":2020.0},{"date":"2025-09-25","close":2057.0},{"date":"2025-09-26","close":2042.0},{"date":"2025-09-29","close":2050.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2030.0},{"date":"2025-10-02","close":2015.0},{"date":"2025-10-10","close":2000.0},{"date":"2025-10-13","close":2015.0},{"date":"2025-10-14","close":2015.0},{"date":"2025-10-15","close":2020.0},{"date":"2025-10-16","close":2047.0},{"date":"2025-10-17","close":2092.0},{"date":"2025-10-20","close":2100.0},{"date":"2025-10-21","close":2085.0},{"date":"2025-10-22","close":2092.0},{"date":"2025-10-23","close":2130.0},{"date":"2025-10-24","close":2142.0},{"date":"2025-10-27","close":2142.0},{"date":"2025-10-28","close":2110.0},{"date":"2025-10-29","close":2112.0},{"date":"2025-10-30","close":2107.0},{"date":"2025-10-31","close":2065.0},{"date":"2025-11-03","close":2037.0},{"date":"2025-11-04","close":2000.0},{"date":"2025-11-05","close":2000.0},{"date":"2025-11-06","close":1980.0},{"date":"2025-11-07","close":1955.0},{"date":"2025-11-10","close":2002.0},{"date":"2025-11-11","close":2007.0},{"date":"2025-11-12","close":2002.0},{"date":"2025-11-13","close":1975.0},{"date":"2025-11-14","close":1985.0},{"date":"2025-11-17","close":1992.0},{"date":"2025-11-18","close":1965.0},{"date":"2025-11-19","close":1967.0},{"date":"2025-11-20","close":1980.0},{"date":"2025-11-21","close":1972.0},{"date":"2025-11-24","close":1970.0},{"date":"2025-11-25","close":1970.0},{"date":"2025-11-26","close":1970.0},{"date":"2025-11-27","close":1950.0},{"date":"2025-11-28","close":1955.0},{"date":"2025-12-01","close":2035.0},{"date":"2025-12-02","close":2037.0},{"date":"2025-12-03","close":2037.0},{"date":"2025-12-04","close":2012.0},{"date":"2025-12-05","close":2022.0},{"date":"2025-12-08","close":1997.0},{"date":"2025-12-09","close":1995.0},{"date":"2025-12-10","close":1982.0},{"date":"2025-12-11","close":1982.0},{"date":"2025-12-12","close":1975.0},{"date":"2025-12-15","close":1990.0},{"date":"2025-12-16","close":1970.0},{"date":"2025-12-17","close":1990.0},{"date":"2025-12-18","close":1967.0},{"date":"2025-12-19","close":1990.0},{"date":"2025-12-22","close":1997.0},{"date":"2025-12-23","close":2070.0},{"date":"2025-12-24","close":2072.0},{"date":"2025-12-26","close":2055.0},{"date":"2025-12-29","close":2027.0},{"date":"2025-12-30","close":2020.0},{"date":"2026-01-02","close":2020.0},{"date":"2026-01-05","close":1990.0},{"date":"2026-01-06","close":2005.0},{"date":"2026-01-07","close":1975.0},{"date":"2026-01-08","close":1962.0},{"date":"2026-01-09","close":1965.0},{"date":"2026-01-12","close":1952.0},{"date":"2026-01-13","close":1947.0},{"date":"2026-01-14","close":1960.0},{"date":"2026-01-15","close":1952.0},{"date":"2026-01-16","close":1987.0},{"date":"2026-01-19","close":2000.0},{"date":"2026-01-20","close":1970.0},{"date":"2026-01-21","close":1957.0},{"date":"2026-01-22","close":1945.0},{"date":"2026-01-23","close":1945.0},{"date":"2026-01-26","close":2010.0},{"date":"2026-01-27","close":2017.0},{"date":"2026-01-28","close":2015.0},{"date":"2026-01-29","close":2002.0},{"date":"2026-01-30","close":2000.0},{"date":"2026-02-02","close":1940.0},{"date":"2026-02-03","close":2000.0},{"date":"2026-02-04","close":1990.0},{"date":"2026-02-05","close":1997.0},{"date":"2026-02-06","close":1995.0},{"date":"2026-02-09","close":1987.0},{"date":"2026-02-10","close":2005.0},{"date":"2026-02-11","close":2005.0},{"date":"2026-02-12","close":1962.0},{"date":"2026-02-13","close":1897.0},{"date":"2026-02-19","close":1902.0},{"date":"2026-02-20","close":1892.0},{"date":"2026-02-23","close":1860.0},{"date":"2026-02-24","close":1845.0},{"date":"2026-02-25","close":1842.0},{"date":"2026-02-26","close":1835.0},{"date":"2026-02-27","close":1817.0},{"date":"2026-03-03","close":1802.0},{"date":"2026-03-04","close":1797.0},{"date":"2026-03-05","close":1805.0},{"date":"2026-03-06","close":1807.0},{"date":"2026-03-09","close":1835.0},{"date":"2026-03-10","close":1840.0},{"date":"2026-03-11","close":1845.0},{"date":"2026-03-12","close":1852.0},{"date":"2026-03-13","close":1852.0},{"date":"2026-03-16","close":1840.0},{"date":"2026-03-17","close":1820.0},{"date":"2026-03-18","close":1850.0},{"date":"2026-03-19","close":1857.0},{"date":"2026-03-20","close":1860.0},{"date":"2026-03-23","close":1845.0},{"date":"2026-03-24","close":1872.0},{"date":"2026-03-25","close":1890.0},{"date":"2026-03-26","close":1905.0},{"date":"2026-03-27","close":1900.0},{"date":"2026-03-30","close":1882.0},{"date":"2026-03-31","close":1982.0},{"date":"2026-04-01","close":1972.0},{"date":"2026-04-02","close":1950.0},{"date":"2026-04-03","close":1970.0},{"date":"2026-04-06","close":1995.0},{"date":"2026-04-07","close":2002.0},{"date":"2026-04-08","close":2002.0},{"date":"2026-04-09","close":2010.0},{"date":"2026-04-10","close":2010.0},{"date":"2026-04-13","close":1995.0},{"date":"2026-04-14","close":2000.0},{"date":"2026-04-15","close":2010.0},{"date":"2026-04-16","close":2015.0},{"date":"2026-04-17","close":2002.0},{"date":"2026-04-20","close":2002.0},{"date":"2026-04-21","close":1987.0},{"date":"2026-04-22","close":1990.0},{"date":"2026-04-23","close":2002.0},{"date":"2026-04-24","close":1992.0},{"date":"2026-04-27","close":1987.0},{"date":"2026-04-28","close":1982.0},{"date":"2026-04-29","close":1960.0},{"date":"2026-04-30","close":1935.0},{"date":"2026-05-04","close":1940.0},{"date":"2026-05-06","close":1895.0},{"date":"2026-05-07","close":1880.0},{"date":"2026-05-08","close":1945.0},{"date":"2026-05-11","close":1875.0},{"date":"2026-05-12","close":1825.0},{"date":"2026-05-13","close":1862.0},{"date":"2026-05-14","close":1847.0},{"date":"2026-05-15","close":1830.0},{"date":"2026-05-18","close":1812.0},{"date":"2026-05-19","close":1812.0},{"date":"2026-05-20","close":1780.0},{"date":"2026-05-21","close":1782.0},{"date":"2026-05-22","close":1765.0},{"date":"2026-05-26","close":1767.0},{"date":"2026-05-27","close":1762.0},{"date":"2026-05-28","close":1742.0},{"date":"2026-05-29","close":1715.0},{"date":"2026-06-01","close":1670.0},{"date":"2026-06-02","close":1612.0},{"date":"2026-06-04","close":1637.0},{"date":"2026-06-05","close":1627.0},{"date":"2026-06-08","close":1595.0},{"date":"2026-06-09","close":1617.0},{"date":"2026-06-10","close":1585.0},{"date":"2026-06-11","close":1592.0},{"date":"2026-06-12","close":1627.0},{"date":"2026-06-15","close":1627.0},{"date":"2026-06-16","close":1642.0},{"date":"2026-06-17","close":1655.0},{"date":"2026-06-18","close":1610.0},{"date":"2026-06-19","close":1542.0},{"date":"2026-06-22","close":1542.0},{"date":"2026-06-23","close":1497.0},{"date":"2026-06-24","close":1640.0},{"date":"2026-06-25","close":1637.0},{"date":"2026-06-26","close":1497.0},{"date":"2026-06-29","close":1505.0},{"date":"2026-06-30","close":1502.0},{"date":"2026-07-01","close":1502.0},{"date":"2026-07-02","close":1492.0},{"date":"2026-07-03","close":1545.0},{"date":"2026-07-06","close":1572.0},{"date":"2026-07-07","close":1805.0},{"date":"2026-07-08","close":1772.0},{"date":"2026-07-09","close":1865.0},{"date":"2026-07-10","close":1827.0},{"date":"2026-07-13","close":1780.0},{"date":"2026-07-14","close":1755.0},{"date":"2026-07-15","close":1695.0},{"date":"2026-07-16","close":1670.0},{"date":"2026-07-20","close":1675.0},{"date":"2026-07-21","close":1680.0},{"date":"2026-07-22","close":1730.0},{"date":"2026-07-23","close":1730.0},{"date":"2026-07-24","close":1726.0},{"date":"2026-07-27","close":1750.0},{"date":"2026-07-28","close":1746.0},{"date":"2026-07-29","close":1720.0},{"date":"2026-07-30","close":1740.0},{"date":"2026-07-31","close":1927.0},{"date":"2026-08-03","close":2050.0},{"date":"2026-08-04","close":2100.0},{"date":"2026-08-05","close":2075.0},{"date":"2026-08-06","close":2025.0},{"date":"2026-08-07","close":2010.0},{"date":"2026-08-10","close":2000.0},{"date":"2026-08-11","close":2045.0},{"date":"2026-08-12","close":2020.0},{"date":"2026-08-13","close":2030.0},{"date":"2026-08-14","close":1960.0},{"date":"2026-08-18","close":1838.0},{"date":"2026-08-19","close":1742.0},{"date":"2026-08-20","close":1755.0},{"date":"2026-08-21","close":1730.0},{"date":"2026-08-24","close":1700.0},{"date":"2026-08-25","close":1701.0},{"date":"2026-08-26","close":1704.0},{"date":"2026-08-27","close":1693.0},{"date":"2026-08-28","close":1705.0},{"date":"2026-08-31","close":1710.0},{"date":"2026-09-01","close":1701.0},{"date":"2026-09-02","close":1685.0},{"date":"2026-09-03","close":1680.0},{"date":"2026-09-04","close":1700.0},{"date":"2026-09-07","close":1698.0},{"date":"2026-09-08","close":1691.0},{"date":"2026-09-09","close":1696.0},{"date":"2026-09-10","close":1698.0},{"date":"2026-09-11","close":1688.0},{"date":"2026-09-14","close":1700.0},{"date":"2026-09-15","close":1725.0},{"date":"2026-09-16","close":1673.0},{"date":"2026-09-17","close":1700.0},{"date":"2026-09-18","close":1700.0},{"date":"2026-09-21","close":1690.0},{"date":"2026-09-22","close":1719.0},{"date":"2026-09-23","close":1720.0},{"date":"2026-09-28","close":1688.0},{"date":"2026-09-29","close":1660.0},{"date":"2026-09-30","close":1700.0},{"date":"2026-10-01","close":1660.0},{"date":"2026-10-02","close":1680.0},{"date":"2026-10-06","close":1650.0},{"date":"2026-10-07","close":1640.0},{"date":"2026-10-08","close":1703.0},{"date":"2026-10-12","close":1634.0},{"date":"2026-10-13","close":1600.0},{"date":"2026-10-14","close":1613.0},{"date":"2026-10-15","close":1649.0},{"date":"2026-10-16","close":1666.0},{"date":"2026-10-19","close":1640.0},{"date":"2026-10-20","close":1630.0},{"date":"2026-10-21","close":1595.0},{"date":"2026-10-22","close":1700.0},{"date":"2026-10-23","close":1596.0}],"chart_data":[{"date":"2024-10-23","open":1997,"high":2012,"low":1990,"close":2010,"volume":9188,"rsi_14":41.38,"sma_20":2030.75,"sma_60":1972.43,"sma_120":1992.91},{"date":"2024-10-24","open":1990,"high":2005,"low":1885,"close":1962,"volume":12880,"rsi_14":32.79,"sma_20":2027.35,"sma_60":1972.93,"sma_120":1991.51},{"date":"2024-10-25","open":1962,"high":1962,"low":1942,"close":1960,"volume":2026,"rsi_14":37.5,"sma_20":2024.6,"sma_60":1973.23,"sma_120":1990.12},{"date":"2024-10-28","open":1942,"high":1960,"low":1942,"close":1960,"volume":6000,"rsi_14":33.33,"sma_20":2021.0,"sma_60":1973.32,"sma_120":1988.77},{"date":"2024-10-29","open":1960,"high":1980,"low":1945,"close":1980,"volume":5848,"rsi_14":34.64,"sma_20":2017.25,"sma_60":1973.7,"sma_120":1987.58},{"date":"2024-10-30","open":1980,"high":1987,"low":1980,"close":1982,"volume":2756,"rsi_14":36.67,"sma_20":2013.35,"sma_60":1974.82,"sma_120":1986.43},{"date":"2024-10-31","open":1982,"high":1985,"low":1942,"close":1950,"volume":10474,"rsi_14":20.13,"sma_20":2009.1,"sma_60":1975.03,"sma_120":1984.58},{"date":"2024-11-01","open":1957,"high":1965,"low":1945,"close":1955,"volume":4962,"rsi_14":22.56,"sma_20":2005.6,"sma_60":1975.83,"sma_120":1982.82},{"date":"2024-11-04","open":1955,"high":1962,"low":1942,"close":1962,"volume":5480,"rsi_14":21.12,"sma_20":2003.7,"sma_60":1976.75,"sma_120":1981.07},{"date":"2024-11-05","open":1965,"high":1970,"low":1950,"close":1970,"volume":4770,"rsi_14":27.27,"sma_20":2001.7,"sma_60":1977.92,"sma_120":1979.57},{"date":"2024-11-06","open":1985,"high":1997,"low":1957,"close":1992,"volume":3456,"rsi_14":38.1,"sma_20":1999.95,"sma_60":1982.95,"sma_120":1978.33},{"date":"2024-11-07","open":1995,"high":1997,"low":1980,"close":1997,"volume":246,"rsi_14":39.88,"sma_20":1998.7,"sma_60":1987.45,"sma_120":1977.12},{"date":"2024-11-08","open":1997,"high":2005,"low":1982,"close":1987,"volume":4736,"rsi_14":38.12,"sma_20":1995.8,"sma_60":1991.28,"sma_120":1976.04},{"date":"2024-11-11","open":1987,"high":2000,"low":1975,"close":1985,"volume":2340,"rsi_14":41.07,"sma_20":1992.8,"sma_60":1994.58,"sma_120":1975.04},{"date":"2024-11-12","open":1987,"high":1990,"low":1850,"close":1965,"volume":3894,"rsi_14":37.7,"sma_20":1988.3,"sma_60":1997.22,"sma_120":1974.08},{"date":"2024-11-13","open":1962,"high":1962,"low":1905,"close":1955,"volume":3494,"rsi_14":47.59,"sma_20":1984.05,"sma_60":2000.3,"sma_120":1972.9},{"date":"2024-11-14","open":1930,"high":1962,"low":1930,"close":1955,"volume":23516,"rsi_14":48.25,"sma_20":1980.2,"sma_60":2002.55,"sma_120":1971.9},{"date":"2024-11-15","open":1957,"high":1990,"low":1952,"close":1977,"volume":6786,"rsi_14":55.15,"sma_20":1977.45,"sma_60":2004.67,"sma_120":1971.28},{"date":"2024-11-18","open":1987,"high":1987,"low":1870,"close":1960,"volume":49914,"rsi_14":43.83,"sma_20":1973.95,"sma_60":2005.47,"sma_120":1970.59},{"date":"2024-11-19","open":1972,"high":1987,"low":1962,"close":1977,"volume":2762,"rsi_14":48.59,"sma_20":1972.05,"sma_60":2006.58,"sma_120":1970.01},{"date":"2024-11-20","open":1985,"high":1985,"low":1890,"close":1927,"volume":13696,"rsi_14":44.1,"sma_20":1967.9,"sma_60":2006.12,"sma_120":1968.98},{"date":"2024-11-21","open":1945,"high":1962,"low":1922,"close":1932,"volume":5612,"rsi_14":44.1,"sma_20":1966.4,"sma_60":2004.9,"sma_120":1968.42},{"date":"2024-11-22","open":1930,"high":1952,"low":1915,"close":1945,"volume":8598,"rsi_14":45.77,"sma_20":1965.65,"sma_60":2003.82,"sma_120":1967.75},{"date":"2024-11-25","open":1945,"high":1955,"low":1927,"close":1932,"volume":8480,"rsi_14":40.78,"sma_20":1964.25,"sma_60":2002.48,"sma_120":1966.93},{"date":"2024-11-26","open":1940,"high":1970,"low":1937,"close":1970,"volume":3984,"rsi_14":45.05,"sma_20":1963.75,"sma_60":2001.9,"sma_120":1966.38},{"date":"2024-11-27","open":1970,"high":2000,"low":1967,"close":1990,"volume":6498,"rsi_14":48.52,"sma_20":1964.15,"sma_60":2001.57,"sma_120":1965.9},{"date":"2024-11-28","open":1990,"high":2030,"low":1980,"close":2030,"volume":5880,"rsi_14":58.05,"sma_20":1968.15,"sma_60":2001.7,"sma_120":1965.42},{"date":"2024-11-29","open":2030,"high":2035,"low":2007,"close":2032,"volume":8104,"rsi_14":58.8,"sma_20":1972.0,"sma_60":2001.9,"sma_120":1965.13},{"date":"2024-12-02","open":2032,"high":2042,"low":2002,"close":2015,"volume":4694,"rsi_14":59.47,"sma_20":1974.65,"sma_60":2001.65,"sma_120":1964.67},{"date":"2024-12-03","open":1995,"high":2020,"low":1952,"close":1952,"volume":10324,"rsi_14":49.53,"sma_20":1973.75,"sma_60":2000.85,"sma_120":1963.84},{"date":"2024-12-04","open":1952,"high":1997,"low":1930,"close":1932,"volume":25012,"rsi_14":46.59,"sma_20":1970.75,"sma_60":1999.22,"sma_120":1962.9},{"date":"2024-12-05","open":1965,"high":1965,"low":1877,"close":1900,"volume":8778,"rsi_14":38.9,"sma_20":1965.9,"sma_60":1997.68,"sma_120":1961.98},{"date":"2024-12-06","open":1900,"high":1920,"low":1847,"close":1862,"volume":25750,"rsi_14":36.68,"sma_20":1959.65,"sma_60":1995.18,"sma_120":1960.83},{"date":"2024-12-09","open":1862,"high":1862,"low":1732,"close":1845,"volume":24772,"rsi_14":32.07,"sma_20":1952.65,"sma_60":1992.4,"sma_120":1959.75},{"date":"2024-12-10","open":1805,"high":1892,"low":1805,"close":1882,"volume":4752,"rsi_14":43.66,"sma_20":1948.5,"sma_60":1990.23,"sma_120":1958.83},{"date":"2024-12-11","open":1892,"high":1922,"low":1892,"close":1922,"volume":7444,"rsi_14":48.72,"sma_20":1946.85,"sma_60":1988.93,"sma_120":1958.22},{"date":"2024-12-12","open":1912,"high":1942,"low":1905,"close":1940,"volume":7414,"rsi_14":49.37,"sma_20":1946.1,"sma_60":1987.9,"sma_120":1957.68},{"date":"2024-12-13","open":1950,"high":1952,"low":1935,"close":1940,"volume":3460,"rsi_14":51.05,"sma_20":1944.25,"sma_60":1986.65,"sma_120":1957.33},{"date":"2024-12-16","open":1950,"high":1967,"low":1940,"close":1967,"volume":6152,"rsi_14":49.6,"sma_20":1944.6,"sma_60":1985.18,"sma_120":1957.42},{"date":"2024-12-17","open":1967,"high":1967,"low":1952,"close":1960,"volume":712,"rsi_14":45.81,"sma_20":1943.75,"sma_60":1983.27,"sma_120":1957.44},{"date":"2024-12-18","open":1960,"high":1967,"low":1927,"close":1950,"volume":9656,"rsi_14":37.8,"sma_20":1944.9,"sma_60":1981.18,"sma_120":1957.42},{"date":"2024-12-19","open":1935,"high":1952,"low":1930,"close":1952,"volume":1652,"rsi_14":37.8,"sma_20":1945.9,"sma_60":1979.88,"sma_120":1957.59},{"date":"2024-12-20","open":1952,"high":1952,"low":1932,"close":1950,"volume":1932,"rsi_14":39.62,"sma_20":1946.15,"sma_60":1978.8,"sma_120":1957.38},{"date":"2024-12-23","open":1945,"high":1945,"low":1902,"close":1942,"volume":10266,"rsi_14":48.06,"sma_20":1946.65,"sma_60":1977.3,"sma_120":1957.23},{"date":"2024-12-24","open":1942,"high":1942,"low":1927,"close":1940,"volume":578,"rsi_14":51.67,"sma_20":1945.15,"sma_60":1975.38,"sma_120":1956.88},{"date":"2024-12-26","open":1940,"high":1940,"low":1915,"close":1935,"volume":8386,"rsi_14":58.22,"sma_20":1942.4,"sma_60":1973.3,"sma_120":1956.59},{"date":"2024-12-27","open":1935,"high":1935,"low":1915,"close":1932,"volume":1742,"rsi_14":69.66,"sma_20":1937.5,"sma_60":1971.58,"sma_120":1956.57},{"date":"2024-12-30","open":1907,"high":1922,"low":1867,"close":1890,"volume":12856,"rsi_14":61.08,"sma_20":1930.4,"sma_60":1969.33,"sma_120":1956.69},{"date":"2025-01-02","open":1880,"high":1895,"low":1880,"close":1890,"volume":6568,"rsi_14":52.41,"sma_20":1924.15,"sma_60":1967.5,"sma_120":1956.82},{"date":"2025-01-03","open":1885,"high":1910,"low":1882,"close":1910,"volume":13500,"rsi_14":45.89,"sma_20":1922.05,"sma_60":1965.83,"sma_120":1957.11},{"date":"2025-01-06","open":1902,"high":1912,"low":1902,"close":1907,"volume":6946,"rsi_14":37.4,"sma_20":1920.8,"sma_60":1963.83,"sma_120":1957.28},{"date":"2025-01-07","open":1910,"high":1910,"low":1907,"close":1910,"volume":7994,"rsi_14":38.81,"sma_20":1921.3,"sma_60":1961.97,"sma_120":1957.42},{"date":"2025-01-08","open":1907,"high":1910,"low":1897,"close":1910,"volume":3840,"rsi_14":23.36,"sma_20":1923.7,"sma_60":1959.72,"sma_120":1957.59},{"date":"2025-01-09","open":1910,"high":1910,"low":1867,"close":1872,"volume":15822,"rsi_14":18.12,"sma_20":1925.05,"sma_60":1956.83,"sma_120":1957.36},{"date":"2025-01-10","open":1890,"high":1912,"low":1887,"close":1900,"volume":6730,"rsi_14":33.97,"sma_20":1925.95,"sma_60":1954.25,"sma_120":1957.34},{"date":"2025-01-13","open":1900,"high":1935,"low":1892,"close":1927,"volume":9010,"rsi_14":43.09,"sma_20":1926.2,"sma_60":1952.37,"sma_120":1957.59},{"date":"2025-01-14","open":1925,"high":1925,"low":1895,"close":1922,"volume":5840,"rsi_14":42.39,"sma_20":1925.3,"sma_60":1950.53,"sma_120":1957.88},{"date":"2025-01-15","open":1922,"high":1922,"low":1840,"close":1902,"volume":6242,"rsi_14":39.8,"sma_20":1923.4,"sma_60":1948.37,"sma_120":1957.73},{"date":"2025-01-16","open":1890,"high":1905,"low":1885,"close":1905,"volume":7428,"rsi_14":41.12,"sma_20":1920.3,"sma_60":1946.28,"sma_120":1957.69},{"date":"2025-01-17","open":1905,"high":1912,"low":1905,"close":1912,"volume":8608,"rsi_14":44.22,"sma_20":1917.9,"sma_60":1944.57,"sma_120":1957.83},{"date":"2025-01-20","open":1912,"high":1917,"low":1905,"close":1917,"volume":6658,"rsi_14":46.27,"sma_20":1916.25,"sma_60":1943.02,"sma_120":1957.72},{"date":"2025-01-21","open":1920,"high":1920,"low":1910,"close":1917,"volume":2408,"rsi_14":58.49,"sma_20":1914.5,"sma_60":1942.27,"sma_120":1957.6},{"date":"2025-01-22","open":1917,"high":1917,"low":1810,"close":1907,"volume":12450,"rsi_14":55.03,"sma_20":1912.35,"sma_60":1941.38,"sma_120":1957.31},{"date":"2025-01-23","open":1905,"high":1905,"low":1895,"close":1900,"volume":1006,"rsi_14":46.79,"sma_20":1910.25,"sma_60":1940.38,"sma_120":1956.85},{"date":"2025-01-24","open":1900,"high":1907,"low":1892,"close":1907,"volume":12192,"rsi_14":50.0,"sma_20":1908.6,"sma_60":1939.17,"sma_120":1956.43},{"date":"2025-01-31","open":1907,"high":1950,"low":1842,"close":1900,"volume":15216,"rsi_14":46.95,"sma_20":1906.85,"sma_60":1937.8,"sma_120":1956.31},{"date":"2025-02-03","open":1900,"high":1900,"low":1852,"close":1890,"volume":5556,"rsi_14":44.25,"sma_20":1904.75,"sma_60":1936.8,"sma_120":1955.92},{"date":"2025-02-04","open":1887,"high":1887,"low":1877,"close":1885,"volume":1828,"rsi_14":54.61,"sma_20":1904.5,"sma_60":1935.63,"sma_120":1955.73},{"date":"2025-02-05","open":1885,"high":1895,"low":1857,"close":1880,"volume":10130,"rsi_14":41.53,"sma_20":1904.0,"sma_60":1934.27,"sma_120":1955.51},{"date":"2025-02-06","open":1880,"high":1890,"low":1830,"close":1890,"volume":8650,"rsi_14":31.68,"sma_20":1903.0,"sma_60":1932.93,"sma_120":1955.42},{"date":"2025-02-07","open":1890,"high":1890,"low":1870,"close":1880,"volume":3698,"rsi_14":30.19,"sma_20":1901.65,"sma_60":1931.07,"sma_120":1957.01},{"date":"2025-02-10","open":1850,"high":1875,"low":1850,"close":1867,"volume":5584,"rsi_14":32.32,"sma_20":1899.5,"sma_60":1928.9,"sma_120":1958.17},{"date":"2025-02-11","open":1867,"high":1887,"low":1862,"close":1870,"volume":9676,"rsi_14":32.32,"sma_20":1897.5,"sma_60":1926.95,"sma_120":1959.12},{"date":"2025-02-12","open":1870,"high":1887,"low":1855,"close":1877,"volume":5864,"rsi_14":32.32,"sma_20":1897.75,"sma_60":1925.15,"sma_120":1959.87},{"date":"2025-02-13","open":1887,"high":1887,"low":1860,"close":1877,"volume":3396,"rsi_14":28.72,"sma_20":1896.6,"sma_60":1923.68,"sma_120":1960.45},{"date":"2025-02-14","open":1877,"high":1877,"low":1850,"close":1877,"volume":8366,"rsi_14":28.72,"sma_20":1894.1,"sma_60":1922.38,"sma_120":1961.34},{"date":"2025-02-17","open":1875,"high":1882,"low":1855,"close":1880,"volume":3510,"rsi_14":34.48,"sma_20":1892.0,"sma_60":1921.13,"sma_120":1961.84},{"date":"2025-02-18","open":1892,"high":1892,"low":1885,"close":1885,"volume":4610,"rsi_14":41.18,"sma_20":1891.15,"sma_60":1919.6,"sma_120":1962.13},{"date":"2025-02-19","open":1885,"high":1885,"low":1855,"close":1885,"volume":8960,"rsi_14":35.9,"sma_20":1890.15,"sma_60":1918.35,"sma_120":1961.91},{"date":"2025-02-20","open":1875,"high":1887,"low":1875,"close":1880,"volume":1172,"rsi_14":36.84,"sma_20":1888.55,"sma_60":1916.73,"sma_120":1961.66},{"date":"2025-02-21","open":1877,"high":1877,"low":1860,"close":1865,"volume":5896,"rsi_14":34.57,"sma_20":1885.95,"sma_60":1915.7,"sma_120":1960.91},{"date":"2025-02-24","open":1865,"high":1865,"low":1825,"close":1860,"volume":9710,"rsi_14":34.57,"sma_20":1883.1,"sma_60":1914.5,"sma_120":1959.7},{"date":"2025-02-25","open":1850,"high":1862,"low":1850,"close":1860,"volume":1144,"rsi_14":36.84,"sma_20":1880.75,"sma_60":1913.08,"sma_120":1958.45},{"date":"2025-02-26","open":1860,"high":1860,"low":1847,"close":1860,"volume":7064,"rsi_14":27.27,"sma_20":1878.75,"sma_60":1911.88,"sma_120":1957.18},{"date":"2025-02-27","open":1867,"high":1867,"low":1845,"close":1857,"volume":3350,"rsi_14":30.51,"sma_20":1876.25,"sma_60":1910.0,"sma_120":1955.95},{"date":"2025-02-28","open":1857,"high":1865,"low":1842,"close":1850,"volume":5420,"rsi_14":33.96,"sma_20":1873.75,"sma_60":1907.67,"sma_120":1954.62},{"date":"2025-03-04","open":1842,"high":1852,"low":1842,"close":1842,"volume":5206,"rsi_14":25.86,"sma_20":1871.35,"sma_60":1904.53,"sma_120":1953.12},{"date":"2025-03-05","open":1842,"high":1850,"low":1830,"close":1850,"volume":5354,"rsi_14":27.12,"sma_20":1869.6,"sma_60":1901.5,"sma_120":1951.7},{"date":"2025-03-06","open":1850,"high":1867,"low":1850,"close":1867,"volume":4590,"rsi_14":43.42,"sma_20":1868.95,"sma_60":1899.03,"sma_120":1950.34},{"date":"2025-03-07","open":1855,"high":1865,"low":1840,"close":1857,"volume":3704,"rsi_14":38.37,"sma_20":1867.3,"sma_60":1897.45,"sma_120":1949.15},{"date":"2025-03-10","open":1857,"high":1857,"low":1842,"close":1855,"volume":2752,"rsi_14":35.29,"sma_20":1866.05,"sma_60":1896.17,"sma_120":1947.69},{"date":"2025-03-11","open":1845,"high":1852,"low":1800,"close":1830,"volume":3136,"rsi_14":23.81,"sma_20":1864.2,"sma_60":1895.0,"sma_120":1946.34},{"date":"2025-03-12","open":1827,"high":1830,"low":1820,"close":1830,"volume":5654,"rsi_14":23.81,"sma_20":1862.2,"sma_60":1894.47,"sma_120":1944.83},{"date":"2025-03-13","open":1817,"high":1855,"low":1817,"close":1855,"volume":7756,"rsi_14":40.0,"sma_20":1861.1,"sma_60":1894.63,"sma_120":1943.52},{"date":"2025-03-14","open":1847,"high":1850,"low":1847,"close":1850,"volume":1570,"rsi_14":43.48,"sma_20":1859.75,"sma_60":1894.1,"sma_120":1942.17},{"date":"2025-03-17","open":1850,"high":1858,"low":1850,"close":1857,"volume":1412,"rsi_14":48.72,"sma_20":1858.75,"sma_60":1893.02,"sma_120":1940.97},{"date":"2025-03-18","open":1857,"high":1865,"low":1835,"close":1835,"volume":5396,"rsi_14":41.01,"sma_20":1856.5,"sma_60":1891.27,"sma_120":1939.58},{"date":"2025-03-19","open":1840,"high":1865,"low":1825,"close":1825,"volume":4548,"rsi_14":38.26,"sma_20":1853.5,"sma_60":1889.35,"sma_120":1938.0},{"date":"2025-03-20","open":1825,"high":1850,"low":1770,"close":1815,"volume":8040,"rsi_14":36.54,"sma_20":1850.0,"sma_60":1886.82,"sma_120":1936.0},{"date":"2025-03-21","open":1790,"high":1800,"low":1755,"close":1800,"volume":13804,"rsi_14":34.76,"sma_20":1846.0,"sma_60":1884.15,"sma_120":1933.71},{"date":"2025-03-24","open":1795,"high":1800,"low":1760,"close":1760,"volume":17382,"rsi_14":29.08,"sma_20":1840.75,"sma_60":1880.98,"sma_120":1931.08},{"date":"2025-03-25","open":1760,"high":1780,"low":1750,"close":1775,"volume":7942,"rsi_14":31.53,"sma_20":1836.5,"sma_60":1878.03,"sma_120":1928.96},{"date":"2025-03-26","open":1772,"high":1772,"low":1747,"close":1767,"volume":8098,"rsi_14":24.23,"sma_20":1831.85,"sma_60":1874.98,"sma_120":1926.89},{"date":"2025-03-27","open":1777,"high":1780,"low":1697,"close":1770,"volume":16458,"rsi_14":26.74,"sma_20":1827.35,"sma_60":1872.12,"sma_120":1924.71},{"date":"2025-03-28","open":1762,"high":1775,"low":1717,"close":1760,"volume":6110,"rsi_14":25.64,"sma_20":1822.5,"sma_60":1869.12,"sma_120":1922.25},{"date":"2025-03-31","open":1740,"high":1770,"low":1725,"close":1767,"volume":7164,"rsi_14":32.2,"sma_20":1818.35,"sma_60":1866.32,"sma_120":1919.81},{"date":"2025-04-01","open":1755,"high":1810,"low":1747,"close":1757,"volume":7630,"rsi_14":30.48,"sma_20":1814.1,"sma_60":1863.4,"sma_120":1917.49},{"date":"2025-04-02","open":1782,"high":1785,"low":1730,"close":1735,"volume":7352,"rsi_14":17.39,"sma_20":1808.35,"sma_60":1860.82,"sma_120":1915.08},{"date":"2025-04-03","open":1757,"high":1757,"low":1725,"close":1735,"volume":12416,"rsi_14":17.88,"sma_20":1801.75,"sma_60":1858.23,"sma_120":1912.87},{"date":"2025-04-04","open":1735,"high":1750,"low":1730,"close":1732,"volume":7138,"rsi_14":14.29,"sma_20":1795.5,"sma_60":1855.27,"sma_120":1910.55},{"date":"2025-04-07","open":1785,"high":1785,"low":1670,"close":1670,"volume":8430,"rsi_14":11.63,"sma_20":1786.25,"sma_60":1851.32,"sma_120":1907.58},{"date":"2025-04-08","open":1660,"high":1712,"low":1625,"close":1652,"volume":27510,"rsi_14":11.21,"sma_20":1777.35,"sma_60":1847.02,"sma_120":1904.49},{"date":"2025-04-09","open":1652,"high":1660,"low":1570,"close":1615,"volume":19332,"rsi_14":10.0,"sma_20":1766.6,"sma_60":1842.1,"sma_120":1900.91},{"date":"2025-04-10","open":1615,"high":1645,"low":1615,"close":1640,"volume":18306,"rsi_14":19.23,"sma_20":1755.85,"sma_60":1838.23,"sma_120":1897.53},{"date":"2025-04-11","open":1652,"high":1690,"low":1640,"close":1690,"volume":16346,"rsi_14":37.04,"sma_20":1747.85,"sma_60":1834.73,"sma_120":1894.49},{"date":"2025-04-14","open":1690,"high":1725,"low":1670,"close":1725,"volume":31880,"rsi_14":41.38,"sma_20":1741.25,"sma_60":1831.37,"sma_120":1891.87},{"date":"2025-04-15","open":1725,"high":1725,"low":1690,"close":1710,"volume":12760,"rsi_14":40.4,"sma_20":1735.0,"sma_60":1827.83,"sma_120":1889.18},{"date":"2025-04-16","open":1705,"high":1742,"low":1705,"close":1715,"volume":3104,"rsi_14":40.8,"sma_20":1729.5,"sma_60":1824.72,"sma_120":1886.54},{"date":"2025-04-17","open":1715,"high":1715,"low":1697,"close":1712,"volume":4164,"rsi_14":41.78,"sma_20":1724.35,"sma_60":1821.5,"sma_120":1883.89},{"date":"2025-04-18","open":1705,"high":1762,"low":1705,"close":1722,"volume":6156,"rsi_14":42.37,"sma_20":1720.45,"sma_60":1818.33,"sma_120":1881.45},{"date":"2025-04-21","open":1722,"high":1722,"low":1700,"close":1710,"volume":3032,"rsi_14":42.09,"sma_20":1717.95,"sma_60":1814.88,"sma_120":1878.95},{"date":"2025-04-22","open":1697,"high":1710,"low":1697,"close":1700,"volume":6794,"rsi_14":43.86,"sma_20":1714.2,"sma_60":1811.27,"sma_120":1876.77},{"date":"2025-04-23","open":1700,"high":1700,"low":1665,"close":1665,"volume":12144,"rsi_14":39.06,"sma_20":1709.1,"sma_60":1807.23,"sma_120":1874.31},{"date":"2025-04-24","open":1667,"high":1677,"low":1645,"close":1667,"volume":15060,"rsi_14":39.81,"sma_20":1703.95,"sma_60":1803.35,"sma_120":1871.87},{"date":"2025-04-25","open":1667,"high":1690,"low":1660,"close":1675,"volume":31552,"rsi_14":50.94,"sma_20":1699.7,"sma_60":1799.48,"sma_120":1869.33},{"date":"2025-04-28","open":1685,"high":1685,"low":1672,"close":1672,"volume":7318,"rsi_14":54.0,"sma_20":1694.95,"sma_60":1795.68,"sma_120":1866.74},{"date":"2025-04-29","open":1672,"high":1685,"low":1655,"close":1682,"volume":20028,"rsi_14":65.02,"sma_20":1691.2,"sma_60":1792.22,"sma_120":1864.51},{"date":"2025-04-30","open":1682,"high":1695,"low":1670,"close":1692,"volume":8402,"rsi_14":62.5,"sma_20":1689.05,"sma_60":1789.0,"sma_120":1862.32},{"date":"2025-05-02","open":1677,"high":1692,"low":1675,"close":1692,"volume":4234,"rsi_14":50.63,"sma_20":1686.9,"sma_60":1785.87,"sma_120":1860.07},{"date":"2025-05-07","open":1692,"high":1725,"low":1687,"close":1690,"volume":9268,"rsi_14":36.0,"sma_20":1684.8,"sma_60":1782.53,"sma_120":1857.73},{"date":"2025-05-08","open":1715,"high":1715,"low":1695,"close":1702,"volume":4884,"rsi_14":46.72,"sma_20":1686.4,"sma_60":1779.57,"sma_120":1855.32},{"date":"2025-05-09","open":1747,"high":1747,"low":1687,"close":1702,"volume":7220,"rsi_14":44.44,"sma_20":1688.9,"sma_60":1776.82,"sma_120":1852.86},{"date":"2025-05-12","open":1690,"high":1700,"low":1675,"close":1695,"volume":7538,"rsi_14":42.98,"sma_20":1692.9,"sma_60":1773.9,"sma_120":1850.42},{"date":"2025-05-13","open":1695,"high":1695,"low":1682,"close":1695,"volume":11378,"rsi_14":37.84,"sma_20":1695.65,"sma_60":1770.87,"sma_120":1848.01},{"date":"2025-05-14","open":1695,"high":1745,"low":1687,"close":1715,"volume":8888,"rsi_14":52.1,"sma_20":1696.9,"sma_60":1768.17,"sma_120":1845.92},{"date":"2025-05-15","open":1717,"high":1732,"low":1715,"close":1730,"volume":17454,"rsi_14":62.1,"sma_20":1697.15,"sma_60":1765.72,"sma_120":1844.05},{"date":"2025-05-16","open":1727,"high":2000,"low":1717,"close":1752,"volume":787158,"rsi_14":89.19,"sma_20":1699.25,"sma_60":1763.58,"sma_120":1842.36},{"date":"2025-05-19","open":1752,"high":1810,"low":1732,"close":1797,"volume":74626,"rsi_14":92.21,"sma_20":1703.35,"sma_60":1762.12,"sma_120":1840.86},{"date":"2025-05-20","open":1797,"high":1825,"low":1790,"close":1805,"volume":21890,"rsi_14":92.21,"sma_20":1708.0,"sma_60":1760.78,"sma_120":1839.57},{"date":"2025-05-21","open":1805,"high":1867,"low":1802,"close":1850,"volume":22516,"rsi_14":95.41,"sma_20":1714.4,"sma_60":1760.28,"sma_120":1838.51},{"date":"2025-05-22","open":1850,"high":1895,"low":1837,"close":1882,"volume":19862,"rsi_14":95.87,"sma_20":1723.0,"sma_60":1760.57,"sma_120":1838.13},{"date":"2025-05-23","open":1882,"high":1915,"low":1872,"close":1910,"volume":8262,"rsi_14":96.19,"sma_20":1733.5,"sma_60":1761.4,"sma_120":1837.95},{"date":"2025-05-26","open":1910,"high":1912,"low":1880,"close":1890,"volume":16910,"rsi_14":88.67,"sma_20":1744.75,"sma_60":1761.9,"sma_120":1837.49},{"date":"2025-05-27","open":1890,"high":1890,"low":1855,"close":1855,"volume":5910,"rsi_14":78.55,"sma_20":1754.15,"sma_60":1761.82,"sma_120":1836.85},{"date":"2025-05-28","open":1855,"high":1855,"low":1830,"close":1835,"volume":12868,"rsi_14":72.39,"sma_20":1762.15,"sma_60":1761.45,"sma_120":1835.72},{"date":"2025-05-29","open":1817,"high":1835,"low":1770,"close":1795,"volume":26292,"rsi_14":63.8,"sma_20":1768.3,"sma_60":1760.53,"sma_120":1834.1},{"date":"2025-05-30","open":1795,"high":1815,"low":1790,"close":1810,"volume":19472,"rsi_14":66.67,"sma_20":1774.7,"sma_60":1760.0,"sma_120":1832.27},{"date":"2025-06-02","open":1812,"high":1892,"low":1810,"close":1845,"volume":32312,"rsi_14":69.74,"sma_20":1782.35,"sma_60":1759.92,"sma_120":1830.71},{"date":"2025-06-04","open":1845,"high":1890,"low":1845,"close":1882,"volume":11200,"rsi_14":71.03,"sma_20":1791.85,"sma_60":1760.17,"sma_120":1829.6},{"date":"2025-06-05","open":1890,"high":1897,"low":1880,"close":1887,"volume":9096,"rsi_14":70.28,"sma_20":1801.7,"sma_60":1760.67,"sma_120":1829.06},{"date":"2025-06-09","open":1887,"high":1900,"low":1885,"close":1900,"volume":11526,"rsi_14":69.58,"sma_20":1811.6,"sma_60":1761.42,"sma_120":1828.79},{"date":"2025-06-10","open":1900,"high":1927,"low":1897,"close":1907,"volume":18274,"rsi_14":66.18,"sma_20":1821.85,"sma_60":1762.7,"sma_120":1828.85},{"date":"2025-06-11","open":1915,"high":1950,"low":1915,"close":1947,"volume":7838,"rsi_14":69.09,"sma_20":1834.45,"sma_60":1764.65,"sma_120":1829.56},{"date":"2025-06-12","open":1947,"high":1962,"low":1932,"close":1962,"volume":12730,"rsi_14":66.37,"sma_20":1847.8,"sma_60":1766.43,"sma_120":1830.53},{"date":"2025-06-13","open":1962,"high":1972,"low":1935,"close":1935,"volume":28790,"rsi_14":57.86,"sma_20":1858.8,"sma_60":1767.85,"sma_120":1830.97},{"date":"2025-06-16","open":1935,"high":1957,"low":1915,"close":1937,"volume":26180,"rsi_14":54.34,"sma_20":1869.15,"sma_60":1769.18,"sma_120":1831.1},{"date":"2025-06-17","open":1937,"high":1937,"low":1912,"close":1930,"volume":8254,"rsi_14":56.71,"sma_20":1878.05,"sma_60":1770.77,"sma_120":1831.02},{"date":"2025-06-18","open":1930,"high":1940,"low":1902,"close":1920,"volume":11022,"rsi_14":61.9,"sma_20":1884.2,"sma_60":1772.35,"sma_120":1830.85},{"date":"2025-06-19","open":1920,"high":1940,"low":1920,"close":1925,"volume":6080,"rsi_14":67.44,"sma_20":1890.2,"sma_60":1774.18,"sma_120":1830.5},{"date":"2025-06-20","open":1925,"high":1935,"low":1920,"close":1932,"volume":2830,"rsi_14":80.44,"sma_20":1894.3,"sma_60":1776.38,"sma_120":1830.27},{"date":"2025-06-23","open":1932,"high":1935,"low":1912,"close":1927,"volume":14988,"rsi_14":77.21,"sma_20":1896.55,"sma_60":1779.17,"sma_120":1830.08},{"date":"2025-06-24","open":1927,"high":1937,"low":1927,"close":1937,"volume":9704,"rsi_14":74.21,"sma_20":1897.9,"sma_60":1781.87,"sma_120":1829.95},{"date":"2025-06-25","open":1937,"high":1970,"low":1912,"close":1960,"volume":22328,"rsi_14":72.16,"sma_20":1901.4,"sma_60":1785.08,"sma_120":1830.03},{"date":"2025-06-26","open":1960,"high":1975,"low":1942,"close":1947,"volume":21158,"rsi_14":66.3,"sma_20":1906.0,"sma_60":1788.03,"sma_120":1830.08},{"date":"2025-06-27","open":1947,"high":1980,"low":1940,"close":1975,"volume":10860,"rsi_14":68.84,"sma_20":1913.0,"sma_60":1791.62,"sma_120":1830.37},{"date":"2025-06-30","open":1965,"high":1975,"low":1947,"close":1972,"volume":13844,"rsi_14":66.67,"sma_20":1921.85,"sma_60":1795.03,"sma_120":1830.67},{"date":"2025-07-01","open":1972,"high":2037,"low":1960,"close":2020,"volume":36638,"rsi_14":67.98,"sma_20":1932.35,"sma_60":1799.42,"sma_120":1831.41},{"date":"2025-07-02","open":2005,"high":2052,"low":2005,"close":2040,"volume":29686,"rsi_14":68.75,"sma_20":1942.1,"sma_60":1804.5,"sma_120":1832.66},{"date":"2025-07-03","open":2017,"high":2032,"low":2017,"close":2032,"volume":9868,"rsi_14":75.66,"sma_20":1949.6,"sma_60":1809.45,"sma_120":1833.84},{"date":"2025-07-04","open":2032,"high":2035,"low":2005,"close":2010,"volume":15110,"rsi_14":67.46,"sma_20":1955.75,"sma_60":1814.08,"sma_120":1834.67},{"date":"2025-07-07","open":2010,"high":2040,"low":1985,"close":2010,"volume":10590,"rsi_14":69.8,"sma_20":1961.25,"sma_60":1819.75,"sma_120":1835.53},{"date":"2025-07-08","open":2010,"high":2010,"low":1927,"close":1960,"volume":58852,"rsi_14":58.26,"sma_20":1963.9,"sma_60":1824.88,"sma_120":1835.95},{"date":"2025-07-09","open":1960,"high":1960,"low":1940,"close":1950,"volume":16142,"rsi_14":55.06,"sma_20":1964.05,"sma_60":1830.47,"sma_120":1836.28},{"date":"2025-07-10","open":1930,"high":1947,"low":1927,"close":1940,"volume":14318,"rsi_14":51.6,"sma_20":1962.95,"sma_60":1835.47,"sma_120":1836.85},{"date":"2025-07-11","open":1940,"high":1947,"low":1925,"close":1947,"volume":6442,"rsi_14":53.97,"sma_20":1963.55,"sma_60":1839.75,"sma_120":1837.24},{"date":"2025-07-14","open":1950,"high":1965,"low":1935,"close":1950,"volume":14368,"rsi_14":52.65,"sma_20":1964.2,"sma_60":1843.5,"sma_120":1837.43},{"date":"2025-07-15","open":1950,"high":1965,"low":1940,"close":1965,"volume":12780,"rsi_14":51.05,"sma_20":1965.95,"sma_60":1847.75,"sma_120":1837.79},{"date":"2025-07-16","open":1965,"high":1967,"low":1950,"close":1952,"volume":4222,"rsi_14":51.05,"sma_20":1967.55,"sma_60":1851.7,"sma_120":1838.21},{"date":"2025-07-17","open":1952,"high":1977,"low":1942,"close":1962,"volume":14994,"rsi_14":47.03,"sma_20":1969.4,"sma_60":1855.87,"sma_120":1838.68},{"date":"2025-07-18","open":1962,"high":1985,"low":1960,"close":1967,"volume":16410,"rsi_14":48.87,"sma_20":1971.15,"sma_60":1859.95,"sma_120":1839.14},{"date":"2025-07-21","open":1972,"high":2000,"low":1972,"close":2000,"volume":7774,"rsi_14":45.15,"sma_20":1974.8,"sma_60":1864.78,"sma_120":1839.83},{"date":"2025-07-22","open":1992,"high":2000,"low":1985,"close":1995,"volume":5154,"rsi_14":38.22,"sma_20":1977.7,"sma_60":1869.7,"sma_120":1840.48},{"date":"2025-07-23","open":1995,"high":2000,"low":1980,"close":1982,"volume":6362,"rsi_14":37.24,"sma_20":1978.8,"sma_60":1874.98,"sma_120":1841.11},{"date":"2025-07-24","open":1985,"high":2002,"low":1982,"close":1992,"volume":9082,"rsi_14":45.11,"sma_20":1981.05,"sma_60":1880.4,"sma_120":1841.88},{"date":"2025-07-25","open":1992,"high":2017,"low":1987,"close":1997,"volume":17048,"rsi_14":46.56,"sma_20":1982.15,"sma_60":1885.77,"sma_120":1842.62},{"date":"2025-07-28","open":1997,"high":1997,"low":1977,"close":1977,"volume":4568,"rsi_14":55.35,"sma_20":1982.4,"sma_60":1890.85,"sma_120":1843.27},{"date":"2025-07-29","open":1977,"high":1990,"low":1952,"close":1970,"volume":8390,"rsi_14":56.41,"sma_20":1979.9,"sma_60":1895.65,"sma_120":1843.93},{"date":"2025-07-30","open":1970,"high":1987,"low":1962,"close":1972,"volume":10512,"rsi_14":60.81,"sma_20":1976.5,"sma_60":1900.32,"sma_120":1844.66},{"date":"2025-07-31","open":1972,"high":1982,"low":1965,"close":1965,"volume":7550,"rsi_14":56.08,"sma_20":1973.15,"sma_60":1904.87,"sma_120":1845.37},{"date":"2025-08-01","open":1965,"high":1975,"low":1950,"close":1950,"volume":21524,"rsi_14":50.0,"sma_20":1970.15,"sma_60":1909.2,"sma_120":1845.87},{"date":"2025-08-04","open":1945,"high":1945,"low":1927,"close":1930,"volume":8082,"rsi_14":39.39,"sma_20":1966.15,"sma_60":1913.0,"sma_120":1846.28},{"date":"2025-08-05","open":1930,"high":1940,"low":1930,"close":1932,"volume":10264,"rsi_14":43.51,"sma_20":1964.75,"sma_60":1916.83,"sma_120":1846.83},{"date":"2025-08-06","open":1925,"high":1937,"low":1922,"close":1932,"volume":5350,"rsi_14":39.58,"sma_20":1963.85,"sma_60":1920.78,"sma_120":1847.34},{"date":"2025-08-07","open":1932,"high":1935,"low":1925,"close":1927,"volume":2524,"rsi_14":36.11,"sma_20":1963.2,"sma_60":1924.65,"sma_120":1847.76},{"date":"2025-08-08","open":1927,"high":2000,"low":1925,"close":1982,"volume":9878,"rsi_14":44.58,"sma_20":1964.95,"sma_60":1929.1,"sma_120":1848.63},{"date":"2025-08-11","open":1982,"high":2000,"low":1971,"close":1972,"volume":85502,"rsi_14":43.27,"sma_20":1966.05,"sma_60":1933.13,"sma_120":1849.42},{"date":"2025-08-12","open":1972,"high":1990,"low":1962,"close":1975,"volume":11188,"rsi_14":47.83,"sma_20":1966.55,"sma_60":1936.85,"sma_120":1850.22},{"date":"2025-08-13","open":1975,"high":1977,"low":1975,"close":1977,"volume":9738,"rsi_14":45.1,"sma_20":1967.8,"sma_60":1939.85,"sma_120":1850.98},{"date":"2025-08-14","open":1970,"high":1982,"low":1950,"close":1955,"volume":12224,"rsi_14":37.65,"sma_20":1967.45,"sma_60":1942.35,"sma_120":1851.57},{"date":"2025-08-18","open":1955,"high":1975,"low":1952,"close":1962,"volume":60362,"rsi_14":45.22,"sma_20":1967.2,"sma_60":1944.22,"sma_120":1852.25},{"date":"2025-08-19","open":1962,"high":1962,"low":1940,"close":1952,"volume":16222,"rsi_14":44.38,"sma_20":1964.8,"sma_60":1945.38,"sma_120":1852.97},{"date":"2025-08-20","open":1950,"high":1997,"low":1940,"close":1997,"volume":36918,"rsi_14":56.16,"sma_20":1964.9,"sma_60":1946.83,"sma_120":1854.12},{"date":"2025-08-21","open":2000,"high":2025,"low":1992,"close":1997,"volume":23128,"rsi_14":58.16,"sma_20":1965.65,"sma_60":1948.62,"sma_120":1855.26},{"date":"2025-08-22","open":1997,"high":2002,"low":1987,"close":2000,"volume":26806,"rsi_14":63.59,"sma_20":1966.05,"sma_60":1951.03,"sma_120":1856.42},{"date":"2025-08-25","open":2000,"high":2000,"low":1981,"close":1995,"volume":19744,"rsi_14":69.23,"sma_20":1965.95,"sma_60":1953.7,"sma_120":1857.58},{"date":"2025-08-26","open":1995,"high":2002,"low":1987,"close":1995,"volume":5096,"rsi_14":68.86,"sma_20":1966.85,"sma_60":1957.03,"sma_120":1858.78},{"date":"2025-08-27","open":1977,"high":1997,"low":1977,"close":1990,"volume":7702,"rsi_14":66.86,"sma_20":1967.85,"sma_60":1960.03,"sma_120":1860.02},{"date":"2025-08-28","open":1980,"high":2000,"low":1977,"close":1977,"volume":31422,"rsi_14":63.89,"sma_20":1968.1,"sma_60":1962.23,"sma_120":1861.08},{"date":"2025-08-29","open":1977,"high":1995,"low":1975,"close":1990,"volume":19516,"rsi_14":52.9,"sma_20":1969.35,"sma_60":1964.03,"sma_120":1862.1},{"date":"2025-09-01","open":1990,"high":1990,"low":1975,"close":1980,"volume":34186,"rsi_14":52.9,"sma_20":1970.85,"sma_60":1965.58,"sma_120":1863.12},{"date":"2025-09-02","open":1980,"high":1985,"low":1950,"close":1965,"volume":14220,"rsi_14":46.67,"sma_20":1972.6,"sma_60":1966.67,"sma_120":1864.04},{"date":"2025-09-03","open":1965,"high":1992,"low":1965,"close":1980,"volume":8614,"rsi_14":50.92,"sma_20":1975.0,"sma_60":1967.88,"sma_120":1865.29},{"date":"2025-09-04","open":1980,"high":1990,"low":1980,"close":1980,"volume":3992,"rsi_14":58.87,"sma_20":1977.4,"sma_60":1968.43,"sma_120":1866.54},{"date":"2025-09-05","open":1995,"high":1995,"low":1960,"close":1977,"volume":15064,"rsi_14":55.47,"sma_20":1979.9,"sma_60":1968.68,"sma_120":1867.56},{"date":"2025-09-08","open":1977,"high":1987,"low":1975,"close":1977,"volume":13110,"rsi_14":59.84,"sma_20":1979.65,"sma_60":1969.38,"sma_120":1868.62},{"date":"2025-09-09","open":1977,"high":1982,"low":1972,"close":1977,"volume":16318,"rsi_14":37.8,"sma_20":1979.9,"sma_60":1970.05,"sma_120":1869.62},{"date":"2025-09-10","open":1977,"high":1985,"low":1972,"close":1982,"volume":10904,"rsi_14":41.38,"sma_20":1980.25,"sma_60":1970.92,"sma_120":1870.84},{"date":"2025-09-11","open":1982,"high":1987,"low":1975,"close":1985,"volume":6698,"rsi_14":41.38,"sma_20":1980.65,"sma_60":1972.0,"sma_120":1872.17},{"date":"2025-09-12","open":1982,"high":2005,"low":1982,"close":1990,"volume":10962,"rsi_14":47.13,"sma_20":1982.4,"sma_60":1973.08,"sma_120":1873.63},{"date":"2025-09-15","open":2005,"high":2012,"low":1985,"close":2000,"volume":30152,"rsi_14":52.58,"sma_20":1984.3,"sma_60":1974.22,"sma_120":1875.3},{"date":"2025-09-16","open":2010,"high":2010,"low":1995,"close":2010,"volume":9506,"rsi_14":59.8,"sma_20":1987.2,"sma_60":1975.6,"sma_120":1877.38},{"date":"2025-09-17","open":2010,"high":2010,"low":1990,"close":2010,"volume":11786,"rsi_14":68.54,"sma_20":1987.85,"sma_60":1976.82,"sma_120":1879.34},{"date":"2025-09-18","open":2010,"high":2010,"low":1987,"close":2000,"volume":38202,"rsi_14":55.81,"sma_20":1988.0,"sma_60":1977.48,"sma_120":1881.28},{"date":"2025-09-19","open":2007,"high":2010,"low":1992,"close":2000,"volume":23148,"rsi_14":63.16,"sma_20":1988.0,"sma_60":1978.37,"sma_120":1883.2},{"date":"2025-09-22","open":1990,"high":2027,"low":1990,"close":2012,"volume":15044,"rsi_14":82.19,"sma_20":1988.85,"sma_60":1978.98,"sma_120":1885.3},{"date":"2025-09-23","open":2012,"high":2012,"low":1992,"close":2005,"volume":18480,"rsi_14":69.23,"sma_20":1989.35,"sma_60":1979.53,"sma_120":1887.28},{"date":"2025-09-24","open":2005,"high":2025,"low":2000,"close":2020,"volume":24226,"rsi_14":75.0,"sma_20":1990.85,"sma_60":1979.53,"sma_120":1889.47},{"date":"2025-09-25","open":2020,"high":2057,"low":2010,"close":2057,"volume":16542,"rsi_14":85.09,"sma_20":1994.85,"sma_60":1979.82,"sma_120":1892.16},{"date":"2025-09-26","open":2057,"high":2075,"low":2025,"close":2042,"volume":33446,"rsi_14":75.19,"sma_20":1997.45,"sma_60":1979.98,"sma_120":1894.72},{"date":"2025-09-29","open":2017,"high":2052,"low":2017,"close":2050,"volume":11844,"rsi_14":76.64,"sma_20":2000.95,"sma_60":1980.65,"sma_120":1897.37},{"date":"2025-09-30","open":2050,"high":2052,"low":2027,"close":2030,"volume":8858,"rsi_14":65.79,"sma_20":2004.2,"sma_60":1980.98,"sma_120":1900.37},{"date":"2025-10-01","open":2030,"high":2030,"low":2010,"close":2030,"volume":21550,"rsi_14":65.1,"sma_20":2006.7,"sma_60":1982.15,"sma_120":1903.52},{"date":"2025-10-02","open":2027,"high":2030,"low":1980,"close":2015,"volume":25646,"rsi_14":57.86,"sma_20":2008.45,"sma_60":1983.23,"sma_120":1906.85},{"date":"2025-10-10","open":2015,"high":2047,"low":1987,"close":2000,"volume":28566,"rsi_14":50.0,"sma_20":2009.6,"sma_60":1984.23,"sma_120":1909.85},{"date":"2025-10-13","open":2017,"high":2017,"low":1980,"close":2015,"volume":15124,"rsi_14":51.48,"sma_20":2011.5,"sma_60":1985.37,"sma_120":1912.56},{"date":"2025-10-14","open":2005,"high":2020,"low":2000,"close":2015,"volume":11184,"rsi_14":51.48,"sma_20":2013.4,"sma_60":1986.45,"sma_120":1914.97},{"date":"2025-10-15","open":2010,"high":2020,"low":1992,"close":2020,"volume":15696,"rsi_14":56.1,"sma_20":2015.3,"sma_60":1987.37,"sma_120":1917.56},{"date":"2025-10-16","open":2020,"high":2050,"low":2020,"close":2047,"volume":21366,"rsi_14":62.3,"sma_20":2018.4,"sma_60":1988.95,"sma_120":1920.33},{"date":"2025-10-17","open":2047,"high":2095,"low":2040,"close":2092,"volume":31246,"rsi_14":67.86,"sma_20":2023.5,"sma_60":1991.12,"sma_120":1923.49},{"date":"2025-10-20","open":2097,"high":2102,"low":2062,"close":2100,"volume":19602,"rsi_14":71.11,"sma_20":2028.5,"sma_60":1993.33,"sma_120":1926.64},{"date":"2025-10-21","open":2100,"high":2105,"low":2080,"close":2085,"volume":14978,"rsi_14":64.44,"sma_20":2032.25,"sma_60":1994.75,"sma_120":1929.77},{"date":"2025-10-22","open":2090,"high":2095,"low":2072,"close":2092,"volume":12610,"rsi_14":58.97,"sma_20":2036.35,"sma_60":1996.37,"sma_120":1933.03},{"date":"2025-10-23","open":2087,"high":2132,"low":2085,"close":2130,"volume":9274,"rsi_14":70.18,"sma_20":2042.85,"sma_60":1998.83,"sma_120":1936.91},{"date":"2025-10-24","open":2130,"high":2145,"low":2102,"close":2142,"volume":11778,"rsi_14":70.72,"sma_20":2049.95,"sma_60":2001.33,"sma_120":1940.87},{"date":"2025-10-27","open":2130,"high":2150,"low":2125,"close":2142,"volume":18776,"rsi_14":77.72,"sma_20":2056.45,"sma_60":2003.75,"sma_120":1944.76},{"date":"2025-10-28","open":2120,"high":2140,"low":2105,"close":2110,"volume":7918,"rsi_14":67.09,"sma_20":2061.7,"sma_60":2005.97,"sma_120":1948.41},{"date":"2025-10-29","open":2110,"high":2112,"low":2080,"close":2112,"volume":9788,"rsi_14":71.95,"sma_20":2066.3,"sma_60":2008.33,"sma_120":1951.99},{"date":"2025-10-30","open":2112,"high":2112,"low":2092,"close":2107,"volume":22982,"rsi_14":75.36,"sma_20":2068.8,"sma_60":2010.58,"sma_120":1955.45},{"date":"2025-10-31","open":2107,"high":2115,"low":2025,"close":2065,"volume":21690,"rsi_14":60.5,"sma_20":2069.95,"sma_60":2012.25,"sma_120":1958.56},{"date":"2025-11-03","open":2012,"high":2070,"low":2012,"close":2037,"volume":51474,"rsi_14":54.14,"sma_20":2069.3,"sma_60":2013.7,"sma_120":1961.45},{"date":"2025-11-04","open":2012,"high":2090,"low":1985,"close":2000,"volume":38592,"rsi_14":46.64,"sma_20":2067.8,"sma_60":2014.87,"sma_120":1963.93},{"date":"2025-11-05","open":1985,"high":2015,"low":1967,"close":2000,"volume":9520,"rsi_14":41.33,"sma_20":2066.3,"sma_60":2016.0,"sma_120":1966.42},{"date":"2025-11-06","open":1975,"high":2020,"low":1975,"close":1980,"volume":25622,"rsi_14":27.24,"sma_20":2064.55,"sma_60":2016.8,"sma_120":1968.79},{"date":"2025-11-07","open":1965,"high":2025,"low":1955,"close":1955,"volume":2836,"rsi_14":22.43,"sma_20":2062.3,"sma_60":2017.27,"sma_120":1970.96},{"date":"2025-11-10","open":1930,"high":2005,"low":1930,"close":2002,"volume":32370,"rsi_14":35.93,"sma_20":2061.65,"sma_60":2017.6,"sma_120":1973.35},{"date":"2025-11-11","open":2017,"high":2050,"low":2000,"close":2007,"volume":3600,"rsi_14":35.49,"sma_20":2061.25,"sma_60":2018.18,"sma_120":1975.66},{"date":"2025-11-12","open":2002,"high":2025,"low":1987,"close":2002,"volume":3158,"rsi_14":25.38,"sma_20":2060.35,"sma_60":2018.63,"sma_120":1977.74},{"date":"2025-11-13","open":1955,"high":2010,"low":1955,"close":1975,"volume":11918,"rsi_14":19.64,"sma_20":2056.75,"sma_60":2018.6,"sma_120":1979.22},{"date":"2025-11-14","open":1975,"high":2020,"low":1965,"close":1985,"volume":6706,"rsi_14":22.46,"sma_20":2051.4,"sma_60":2019.1,"sma_120":1980.72},{"date":"2025-11-17","open":1980,"high":1995,"low":1970,"close":1992,"volume":15030,"rsi_14":27.31,"sma_20":2046.0,"sma_60":2019.6,"sma_120":1981.91},{"date":"2025-11-18","open":1965,"high":2005,"low":1915,"close":1965,"volume":23646,"rsi_14":24.21,"sma_20":2040.0,"sma_60":2019.82,"sma_120":1982.6},{"date":"2025-11-19","open":1965,"high":1980,"low":1945,"close":1967,"volume":8524,"rsi_14":25.18,"sma_20":2033.75,"sma_60":2019.32,"sma_120":1983.08},{"date":"2025-11-20","open":1967,"high":2030,"low":1962,"close":1980,"volume":23848,"rsi_14":33.2,"sma_20":2026.25,"sma_60":2019.03,"sma_120":1983.83},{"date":"2025-11-21","open":2000,"high":2000,"low":1972,"close":1972,"volume":8382,"rsi_14":36.05,"sma_20":2017.75,"sma_60":2018.57,"sma_120":1984.8},{"date":"2025-11-24","open":1967,"high":2000,"low":1925,"close":1970,"volume":9730,"rsi_14":42.42,"sma_20":2009.15,"sma_60":2018.15,"sma_120":1985.92},{"date":"2025-11-25","open":1970,"high":1977,"low":1957,"close":1970,"volume":3238,"rsi_14":42.42,"sma_20":2002.15,"sma_60":2017.73,"sma_120":1987.38},{"date":"2025-11-26","open":2025,"high":2025,"low":1960,"close":1970,"volume":5362,"rsi_14":47.19,"sma_20":1995.05,"sma_60":2017.4,"sma_120":1988.72},{"date":"2025-11-27","open":1970,"high":1995,"low":1950,"close":1950,"volume":19090,"rsi_14":48.55,"sma_20":1987.2,"sma_60":2016.95,"sma_120":1989.59},{"date":"2025-11-28","open":1950,"high":1995,"low":1937,"close":1955,"volume":30262,"rsi_14":32.06,"sma_20":1981.7,"sma_60":2016.37,"sma_120":1990.2},{"date":"2025-12-01","open":1970,"high":2040,"low":1970,"close":2035,"volume":8144,"rsi_14":56.8,"sma_20":1981.6,"sma_60":2017.28,"sma_120":1991.43},{"date":"2025-12-02","open":2035,"high":2045,"low":2010,"close":2037,"volume":3252,"rsi_14":58.62,"sma_20":1983.45,"sma_60":2018.48,"sma_120":1992.58},{"date":"2025-12-03","open":2037,"high":2052,"low":2030,"close":2037,"volume":5090,"rsi_14":67.61,"sma_20":1985.3,"sma_60":2019.43,"sma_120":1993.66},{"date":"2025-12-04","open":2037,"high":2042,"low":2010,"close":2012,"volume":6158,"rsi_14":57.07,"sma_20":1986.9,"sma_60":2019.97,"sma_120":1994.2},{"date":"2025-12-05","open":2012,"high":2022,"low":1950,"close":2022,"volume":8442,"rsi_14":57.73,"sma_20":1990.25,"sma_60":2020.72,"sma_120":1994.7},{"date":"2025-12-08","open":2022,"high":2022,"low":1983,"close":1997,"volume":4562,"rsi_14":58.33,"sma_20":1990.0,"sma_60":2021.05,"sma_120":1995.22},{"date":"2025-12-09","open":1997,"high":2020,"low":1972,"close":1995,"volume":5930,"rsi_14":57.29,"sma_20":1989.4,"sma_60":2021.35,"sma_120":1995.7},{"date":"2025-12-10","open":1995,"high":1995,"low":1972,"close":1982,"volume":5648,"rsi_14":50.52,"sma_20":1988.4,"sma_60":2021.35,"sma_120":1996.13},{"date":"2025-12-11","open":1992,"high":1997,"low":1975,"close":1982,"volume":5978,"rsi_14":52.72,"sma_20":1988.75,"sma_60":2021.3,"sma_120":1996.65},{"date":"2025-12-12","open":2000,"high":2000,"low":1967,"close":1975,"volume":5928,"rsi_14":51.32,"sma_20":1988.25,"sma_60":2021.05,"sma_120":1997.07},{"date":"2025-12-15","open":1975,"high":1995,"low":1965,"close":1990,"volume":3734,"rsi_14":54.9,"sma_20":1988.15,"sma_60":2020.88,"sma_120":1997.55},{"date":"2025-12-16","open":1990,"high":2000,"low":1970,"close":1970,"volume":4638,"rsi_14":50.0,"sma_20":1988.4,"sma_60":2020.22,"sma_120":1997.91},{"date":"2025-12-17","open":1970,"high":1995,"low":1970,"close":1990,"volume":2946,"rsi_14":58.93,"sma_20":1989.55,"sma_60":2019.88,"sma_120":1998.35},{"date":"2025-12-18","open":1990,"high":2000,"low":1950,"close":1967,"volume":15692,"rsi_14":52.48,"sma_20":1988.9,"sma_60":2019.33,"sma_120":1998.41},{"date":"2025-12-19","open":1992,"high":2020,"low":1980,"close":1990,"volume":6482,"rsi_14":37.84,"sma_20":1989.8,"sma_60":2019.17,"sma_120":1998.77},{"date":"2025-12-22","open":1990,"high":2015,"low":1987,"close":1997,"volume":7582,"rsi_14":39.47,"sma_20":1991.15,"sma_60":2018.92,"sma_120":1998.95},{"date":"2025-12-23","open":2002,"high":2095,"low":2002,"close":2070,"volume":26954,"rsi_14":56.27,"sma_20":1996.15,"sma_60":2020.0,"sma_120":1999.77},{"date":"2025-12-24","open":2050,"high":2080,"low":2037,"close":2072,"volume":18738,"rsi_14":62.5,"sma_20":2001.25,"sma_60":2020.87,"sma_120":2000.2},{"date":"2025-12-26","open":2065,"high":2082,"low":2030,"close":2055,"volume":6040,"rsi_14":56.68,"sma_20":2006.5,"sma_60":2020.83,"sma_120":2000.33},{"date":"2025-12-29","open":2055,"high":2057,"low":2025,"close":2027,"volume":7116,"rsi_14":56.0,"sma_20":2010.1,"sma_60":2020.58,"sma_120":2000.28},{"date":"2025-12-30","open":2035,"high":2092,"low":2002,"close":2020,"volume":30160,"rsi_14":54.9,"sma_20":2009.35,"sma_60":2020.08,"sma_120":2000.37},{"date":"2026-01-02","open":2020,"high":2027,"low":2015,"close":2020,"volume":2016,"rsi_14":57.85,"sma_20":2008.5,"sma_60":2019.92,"sma_120":2000.45},{"date":"2026-01-05","open":2020,"high":2022,"low":1967,"close":1990,"volume":13948,"rsi_14":51.47,"sma_20":2006.15,"sma_60":2019.25,"sma_120":2000.7},{"date":"2026-01-06","open":1990,"high":2005,"low":1972,"close":2005,"volume":8344,"rsi_14":55.36,"sma_20":2005.8,"sma_60":2019.08,"sma_120":2001.16},{"date":"2026-01-07","open":1995,"high":2005,"low":1975,"close":1975,"volume":10326,"rsi_14":47.46,"sma_20":2003.45,"sma_60":2018.67,"sma_120":2001.45},{"date":"2026-01-08","open":2000,"high":2000,"low":1955,"close":1962,"volume":9348,"rsi_14":48.61,"sma_20":2001.7,"sma_60":2017.78,"sma_120":2001.58},{"date":"2026-01-09","open":1967,"high":2000,"low":1957,"close":1965,"volume":16508,"rsi_14":45.39,"sma_20":2000.2,"sma_60":2016.95,"sma_120":2001.7},{"date":"2026-01-12","open":1965,"high":1965,"low":1945,"close":1952,"volume":23538,"rsi_14":47.13,"sma_20":1998.7,"sma_60":2015.82,"sma_120":2001.59},{"date":"2026-01-13","open":1952,"high":1952,"low":1935,"close":1947,"volume":20644,"rsi_14":41.15,"sma_20":1996.95,"sma_60":2014.15,"sma_120":2001.55},{"date":"2026-01-14","open":1952,"high":1970,"low":1945,"close":1960,"volume":5350,"rsi_14":42.57,"sma_20":1996.2,"sma_60":2011.95,"sma_120":2001.53},{"date":"2026-01-15","open":1962,"high":1962,"low":1945,"close":1952,"volume":11700,"rsi_14":17.93,"sma_20":1994.3,"sma_60":2009.48,"sma_120":2001.41},{"date":"2026-01-16","open":2000,"high":2000,"low":1947,"close":1987,"volume":10976,"rsi_14":30.41,"sma_20":1995.15,"sma_60":2007.85,"sma_120":2001.3},{"date":"2026-01-19","open":1975,"high":2020,"low":1965,"close":2000,"volume":25520,"rsi_14":37.09,"sma_20":1995.65,"sma_60":2006.32,"sma_120":2001.34},{"date":"2026-01-20","open":2000,"high":2000,"low":1947,"close":1970,"volume":28466,"rsi_14":36.74,"sma_20":1995.8,"sma_60":2003.65,"sma_120":2001.24},{"date":"2026-01-21","open":1970,"high":1970,"low":1935,"close":1957,"volume":11112,"rsi_14":35.75,"sma_20":1994.15,"sma_60":2000.57,"sma_120":2000.95},{"date":"2026-01-22","open":1957,"high":1957,"low":1932,"close":1945,"volume":20850,"rsi_14":33.91,"sma_20":1991.55,"sma_60":1997.28,"sma_120":2000.52},{"date":"2026-01-23","open":1950,"high":1950,"low":1932,"close":1945,"volume":8812,"rsi_14":38.92,"sma_20":1985.3,"sma_60":1994.53,"sma_120":2000.25},{"date":"2026-01-26","open":1945,"high":2010,"low":1945,"close":2010,"volume":20838,"rsi_14":50.99,"sma_20":1982.2,"sma_60":1992.83,"sma_120":2000.58},{"date":"2026-01-27","open":2025,"high":2030,"low":1992,"close":2017,"volume":20284,"rsi_14":59.13,"sma_20":1980.3,"sma_60":1991.33,"sma_120":2000.96},{"date":"2026-01-28","open":2017,"high":2022,"low":2000,"close":2015,"volume":6770,"rsi_14":62.1,"sma_20":1979.7,"sma_60":1990.5,"sma_120":2001.38},{"date":"2026-01-29","open":2012,"high":2012,"low":1992,"close":2002,"volume":9416,"rsi_14":58.08,"sma_20":1978.8,"sma_60":1989.92,"sma_120":2001.81},{"date":"2026-01-30","open":1995,"high":2002,"low":1982,"close":2000,"volume":4166,"rsi_14":61.01,"sma_20":1977.8,"sma_60":1989.92,"sma_120":2002.39},{"date":"2026-02-02","open":1935,"high":1990,"low":1932,"close":1940,"volume":22436,"rsi_14":48.72,"sma_20":1975.3,"sma_60":1988.92,"sma_120":2002.46},{"date":"2026-02-03","open":1937,"high":2010,"low":1927,"close":2000,"volume":28432,"rsi_14":56.25,"sma_20":1975.05,"sma_60":1989.25,"sma_120":2003.03},{"date":"2026-02-04","open":2010,"high":2010,"low":1980,"close":1990,"volume":8128,"rsi_14":55.9,"sma_20":1975.8,"sma_60":1989.83,"sma_120":2003.55},{"date":"2026-02-05","open":1992,"high":1997,"low":1977,"close":1997,"volume":14750,"rsi_14":51.7,"sma_20":1977.55,"sma_60":1989.75,"sma_120":2003.67},{"date":"2026-02-06","open":1997,"high":2017,"low":1967,"close":1995,"volume":22184,"rsi_14":49.12,"sma_20":1979.05,"sma_60":1989.55,"sma_120":2003.87},{"date":"2026-02-09","open":1990,"high":2000,"low":1965,"close":1987,"volume":20686,"rsi_14":53.26,"sma_20":1980.8,"sma_60":1989.3,"sma_120":2003.97},{"date":"2026-02-10","open":2007,"high":2007,"low":1985,"close":2005,"volume":10608,"rsi_14":59.02,"sma_20":1983.7,"sma_60":1989.8,"sma_120":2004.2},{"date":"2026-02-11","open":2005,"high":2005,"low":1997,"close":2005,"volume":2540,"rsi_14":61.81,"sma_20":1985.95,"sma_60":1990.13,"sma_120":2004.62},{"date":"2026-02-12","open":2005,"high":2005,"low":1940,"close":1962,"volume":65924,"rsi_14":52.86,"sma_20":1986.45,"sma_60":1989.63,"sma_120":2004.62},{"date":"2026-02-13","open":1947,"high":1947,"low":1875,"close":1897,"volume":80946,"rsi_14":30.98,"sma_20":1981.95,"sma_60":1988.5,"sma_120":2004.16},{"date":"2026-02-19","open":1897,"high":1962,"low":1837,"close":1902,"volume":56518,"rsi_14":30.51,"sma_20":1977.05,"sma_60":1987.42,"sma_120":2003.37},{"date":"2026-02-20","open":1902,"high":1902,"low":1882,"close":1892,"volume":15222,"rsi_14":29.7,"sma_20":1973.15,"sma_60":1985.95,"sma_120":2002.49},{"date":"2026-02-23","open":1892,"high":1892,"low":1842,"close":1860,"volume":28168,"rsi_14":27.95,"sma_20":1968.3,"sma_60":1984.08,"sma_120":2001.33},{"date":"2026-02-24","open":1860,"high":1870,"low":1845,"close":1845,"volume":24910,"rsi_14":26.87,"sma_20":1963.3,"sma_60":1982.0,"sma_120":2000.08},{"date":"2026-02-25","open":1845,"high":1860,"low":1825,"close":1842,"volume":20198,"rsi_14":32.37,"sma_20":1958.15,"sma_60":1979.87,"sma_120":1998.8},{"date":"2026-02-26","open":1850,"high":1850,"low":1822,"close":1835,"volume":17368,"rsi_14":13.33,"sma_20":1949.4,"sma_60":1977.62,"sma_120":1997.51},{"date":"2026-02-27","open":1835,"high":1835,"low":1800,"close":1817,"volume":14774,"rsi_14":12.88,"sma_20":1939.4,"sma_60":1975.4,"sma_120":1996.17},{"date":"2026-03-03","open":1817,"high":1832,"low":1800,"close":1802,"volume":22818,"rsi_14":9.54,"sma_20":1928.75,"sma_60":1972.85,"sma_120":1994.61},{"date":"2026-03-04","open":1785,"high":1797,"low":1727,"close":1797,"volume":74614,"rsi_14":9.43,"sma_20":1918.5,"sma_60":1968.88,"sma_120":1993.08},{"date":"2026-03-05","open":1795,"high":1825,"low":1765,"close":1805,"volume":172258,"rsi_14":12.7,"sma_20":1908.75,"sma_60":1965.02,"sma_120":1991.75},{"date":"2026-03-06","open":1805,"high":1845,"low":1785,"close":1807,"volume":10058,"rsi_14":6.58,"sma_20":1902.1,"sma_60":1961.18,"sma_120":1990.31},{"date":"2026-03-09","open":1835,"high":1835,"low":1800,"close":1835,"volume":27146,"rsi_14":16.8,"sma_20":1893.85,"sma_60":1958.23,"sma_120":1989.1},{"date":"2026-03-10","open":1835,"high":1885,"low":1835,"close":1840,"volume":15586,"rsi_14":22.02,"sma_20":1886.35,"sma_60":1955.2,"sma_120":1987.96},{"date":"2026-03-11","open":1847,"high":1922,"low":1840,"close":1845,"volume":41414,"rsi_14":33.54,"sma_20":1878.75,"sma_60":1952.67,"sma_120":1986.86},{"date":"2026-03-12","open":1830,"high":1872,"low":1830,"close":1852,"volume":16488,"rsi_14":34.38,"sma_20":1871.6,"sma_60":1950.28,"sma_120":1985.82},{"date":"2026-03-13","open":1850,"high":1865,"low":1820,"close":1852,"volume":33666,"rsi_14":36.67,"sma_20":1864.85,"sma_60":1948.12,"sma_120":1984.73},{"date":"2026-03-16","open":1852,"high":1862,"low":1825,"close":1840,"volume":27016,"rsi_14":42.31,"sma_20":1856.6,"sma_60":1945.75,"sma_120":1983.53},{"date":"2026-03-17","open":1847,"high":1847,"low":1812,"close":1820,"volume":16254,"rsi_14":40.74,"sma_20":1847.35,"sma_60":1943.17,"sma_120":1982.11},{"date":"2026-03-18","open":1812,"high":1855,"low":1802,"close":1850,"volume":28620,"rsi_14":52.47,"sma_20":1841.75,"sma_60":1940.83,"sma_120":1980.86},{"date":"2026-03-19","open":1827,"high":1857,"low":1827,"close":1857,"volume":15656,"rsi_14":56.79,"sma_20":1839.75,"sma_60":1938.95,"sma_120":1979.58},{"date":"2026-03-20","open":1820,"high":1880,"low":1820,"close":1860,"volume":33754,"rsi_14":64.63,"sma_20":1837.65,"sma_60":1936.78,"sma_120":1978.33},{"date":"2026-03-23","open":1860,"high":1860,"low":1820,"close":1845,"volume":19640,"rsi_14":64.63,"sma_20":1835.3,"sma_60":1934.75,"sma_120":1977.04},{"date":"2026-03-24","open":1830,"high":1882,"low":1810,"close":1872,"volume":28918,"rsi_14":72.19,"sma_20":1835.9,"sma_60":1932.78,"sma_120":1975.97},{"date":"2026-03-25","open":1855,"high":1907,"low":1852,"close":1890,"volume":24554,"rsi_14":73.74,"sma_20":1838.15,"sma_60":1931.0,"sma_120":1974.96},{"date":"2026-03-26","open":1907,"high":1950,"low":1877,"close":1905,"volume":39916,"rsi_14":75.52,"sma_20":1841.3,"sma_60":1928.25,"sma_120":1974.12},{"date":"2026-03-27","open":1890,"high":1950,"low":1890,"close":1900,"volume":13970,"rsi_14":69.23,"sma_20":1844.55,"sma_60":1925.38,"sma_120":1973.12},{"date":"2026-03-30","open":1900,"high":1900,"low":1830,"close":1882,"volume":24292,"rsi_14":61.54,"sma_20":1847.8,"sma_60":1922.5,"sma_120":1971.67},{"date":"2026-03-31","open":1867,"high":2005,"low":1860,"close":1982,"volume":62974,"rsi_14":74.73,"sma_20":1856.8,"sma_60":1921.75,"sma_120":1971.17},{"date":"2026-04-01","open":1977,"high":1977,"low":1900,"close":1972,"volume":24768,"rsi_14":71.43,"sma_20":1865.55,"sma_60":1920.95,"sma_120":1970.52},{"date":"2026-04-02","open":1960,"high":1977,"low":1925,"close":1950,"volume":24046,"rsi_14":66.23,"sma_20":1872.8,"sma_60":1919.78,"sma_120":1969.85},{"date":"2026-04-03","open":1935,"high":2025,"low":1935,"close":1970,"volume":35960,"rsi_14":70.97,"sma_20":1880.95,"sma_60":1919.45,"sma_120":1969.35},{"date":"2026-04-06","open":1970,"high":2000,"low":1942,"close":1995,"volume":24076,"rsi_14":77.78,"sma_20":1888.95,"sma_60":1919.28,"sma_120":1969.18},{"date":"2026-04-07","open":1995,"high":2125,"low":1977,"close":2002,"volume":76564,"rsi_14":76.03,"sma_20":1897.05,"sma_60":1919.73,"sma_120":1969.2},{"date":"2026-04-08","open":2010,"high":2025,"low":1980,"close":2002,"volume":31654,"rsi_14":75.44,"sma_20":1904.9,"sma_60":1920.4,"sma_120":1969.09},{"date":"2026-04-09","open":2002,"high":2030,"low":1987,"close":2010,"volume":50874,"rsi_14":75.86,"sma_20":1912.8,"sma_60":1921.15,"sma_120":1969.05},{"date":"2026-04-10","open":1990,"high":2017,"low":1990,"close":2010,"volume":10094,"rsi_14":80.0,"sma_20":1920.7,"sma_60":1922.12,"sma_120":1968.97},{"date":"2026-04-13","open":2007,"high":2007,"low":1920,"close":1995,"volume":8926,"rsi_14":73.38,"sma_20":1928.45,"sma_60":1922.92,"sma_120":1968.53},{"date":"2026-04-14","open":1995,"high":2017,"low":1992,"close":2000,"volume":9854,"rsi_14":72.0,"sma_20":1937.45,"sma_60":1923.58,"sma_120":1967.77},{"date":"2026-04-15","open":2002,"high":2015,"low":1995,"close":2010,"volume":49838,"rsi_14":71.43,"sma_20":1945.45,"sma_60":1924.55,"sma_120":1967.02},{"date":"2026-04-16","open":2000,"high":2030,"low":2000,"close":2015,"volume":14986,"rsi_14":73.47,"sma_20":1953.35,"sma_60":1925.02,"sma_120":1966.43},{"date":"2026-04-17","open":2047,"high":2050,"low":1997,"close":2002,"volume":10102,"rsi_14":75.0,"sma_20":1960.45,"sma_60":1925.05,"sma_120":1965.68},{"date":"2026-04-20","open":1975,"high":2005,"low":1962,"close":2002,"volume":48010,"rsi_14":57.14,"sma_20":1968.3,"sma_60":1925.58,"sma_120":1964.62},{"date":"2026-04-21","open":1990,"high":2005,"low":1877,"close":1987,"volume":58460,"rsi_14":55.17,"sma_20":1974.05,"sma_60":1926.08,"sma_120":1963.33},{"date":"2026-04-22","open":1987,"high":1992,"low":1962,"close":1990,"volume":11544,"rsi_14":65.87,"sma_20":1979.05,"sma_60":1926.83,"sma_120":1962.06},{"date":"2026-04-23","open":1990,"high":2007,"low":1977,"close":2002,"volume":14842,"rsi_14":63.56,"sma_20":1983.9,"sma_60":1927.78,"sma_120":1961.16},{"date":"2026-04-24","open":1977,"high":2000,"low":1977,"close":1992,"volume":16740,"rsi_14":48.54,"sma_20":1988.5,"sma_60":1927.48,"sma_120":1960.16},{"date":"2026-04-27","open":1992,"high":2002,"low":1965,"close":1987,"volume":22306,"rsi_14":42.57,"sma_20":1993.75,"sma_60":1926.98,"sma_120":1959.16},{"date":"2026-04-28","open":1977,"high":1982,"low":1967,"close":1982,"volume":23278,"rsi_14":40.57,"sma_20":1993.75,"sma_60":1926.43,"sma_120":1958.47},{"date":"2026-04-29","open":1980,"high":1982,"low":1940,"close":1960,"volume":13154,"rsi_14":29.17,"sma_20":1993.15,"sma_60":1925.73,"sma_120":1957.83},{"date":"2026-04-30","open":1960,"high":1960,"low":1915,"close":1935,"volume":19202,"rsi_14":24.14,"sma_20":1992.4,"sma_60":1924.65,"sma_120":1957.28},{"date":"2026-05-04","open":1935,"high":1942,"low":1925,"close":1940,"volume":23324,"rsi_14":29.63,"sma_20":1990.9,"sma_60":1924.65,"sma_120":1956.78},{"date":"2026-05-06","open":1940,"high":1940,"low":1895,"close":1895,"volume":32990,"rsi_14":20.0,"sma_20":1985.9,"sma_60":1922.9,"sma_120":1956.08},{"date":"2026-05-07","open":1895,"high":1902,"low":1870,"close":1880,"volume":19206,"rsi_14":13.89,"sma_20":1979.8,"sma_60":1921.07,"sma_120":1955.45},{"date":"2026-05-08","open":1880,"high":2005,"low":1880,"close":1945,"volume":29040,"rsi_14":35.42,"sma_20":1976.95,"sma_60":1920.2,"sma_120":1954.97},{"date":"2026-05-11","open":1945,"high":1945,"low":1860,"close":1875,"volume":52768,"rsi_14":28.62,"sma_20":1970.2,"sma_60":1918.2,"sma_120":1953.88},{"date":"2026-05-12","open":1857,"high":1875,"low":1825,"close":1825,"volume":24530,"rsi_14":24.5,"sma_20":1960.95,"sma_60":1915.5,"sma_120":1952.4},{"date":"2026-05-13","open":1825,"high":1880,"low":1825,"close":1862,"volume":26850,"rsi_14":33.06,"sma_20":1954.3,"sma_60":1913.12,"sma_120":1951.46},{"date":"2026-05-14","open":1865,"high":1877,"low":1820,"close":1847,"volume":33950,"rsi_14":31.23,"sma_20":1946.65,"sma_60":1910.48,"sma_120":1950.31},{"date":"2026-05-15","open":1870,"high":1890,"low":1825,"close":1830,"volume":15586,"rsi_14":27.72,"sma_20":1937.65,"sma_60":1908.28,"sma_120":1948.96},{"date":"2026-05-18","open":1820,"high":1850,"low":1790,"close":1812,"volume":42040,"rsi_14":27.16,"sma_20":1927.5,"sma_60":1906.87,"sma_120":1947.68},{"date":"2026-05-19","open":1812,"high":1817,"low":1785,"close":1812,"volume":6220,"rsi_14":27.51,"sma_20":1918.0,"sma_60":1905.37,"sma_120":1946.39},{"date":"2026-05-20","open":1822,"high":1850,"low":1765,"close":1780,"volume":18614,"rsi_14":25.72,"sma_20":1906.9,"sma_60":1903.5,"sma_120":1944.72},{"date":"2026-05-21","open":1822,"high":1822,"low":1725,"close":1782,"volume":36660,"rsi_14":27.53,"sma_20":1896.65,"sma_60":1902.2,"sma_120":1943.14},{"date":"2026-05-22","open":1792,"high":1812,"low":1745,"close":1765,"volume":44532,"rsi_14":28.09,"sma_20":1885.4,"sma_60":1900.87,"sma_120":1941.43},{"date":"2026-05-26","open":1765,"high":1787,"low":1762,"close":1767,"volume":12016,"rsi_14":27.53,"sma_20":1873.65,"sma_60":1899.62,"sma_120":1939.74},{"date":"2026-05-27","open":1765,"high":1795,"low":1750,"close":1762,"volume":16146,"rsi_14":30.72,"sma_20":1862.15,"sma_60":1898.4,"sma_120":1938.01},{"date":"2026-05-28","open":1765,"high":1765,"low":1702,"close":1742,"volume":34752,"rsi_14":30.29,"sma_20":1849.9,"sma_60":1897.15,"sma_120":1936.28},{"date":"2026-05-29","open":1720,"high":1750,"low":1697,"close":1715,"volume":36734,"rsi_14":13.14,"sma_20":1836.55,"sma_60":1895.7,"sma_120":1934.28},{"date":"2026-06-01","open":1715,"high":1715,"low":1655,"close":1670,"volume":58136,"rsi_14":14.29,"sma_20":1822.05,"sma_60":1893.58,"sma_120":1931.23},{"date":"2026-06-02","open":1657,"high":1670,"low":1612,"close":1612,"volume":50192,"rsi_14":13.9,"sma_20":1805.9,"sma_60":1890.37,"sma_120":1927.69},{"date":"2026-06-04","open":1612,"high":1657,"low":1605,"close":1637,"volume":36788,"rsi_14":10.25,"sma_20":1790.75,"sma_60":1887.53,"sma_120":1924.36},{"date":"2026-06-05","open":1640,"high":1677,"low":1625,"close":1627,"volume":34886,"rsi_14":10.43,"sma_20":1777.35,"sma_60":1884.07,"sma_120":1921.15},{"date":"2026-06-08","open":1627,"high":1627,"low":1572,"close":1595,"volume":50362,"rsi_14":9.9,"sma_20":1763.1,"sma_60":1879.98,"sma_120":1917.59},{"date":"2026-06-09","open":1595,"high":1650,"low":1580,"close":1617,"volume":26822,"rsi_14":17.17,"sma_20":1746.7,"sma_60":1876.18,"sma_120":1914.42},{"date":"2026-06-10","open":1647,"high":1665,"low":1575,"close":1585,"volume":41174,"rsi_14":15.5,"sma_20":1732.2,"sma_60":1871.73,"sma_120":1911.01},{"date":"2026-06-11","open":1632,"high":1650,"low":1575,"close":1592,"volume":48206,"rsi_14":19.08,"sma_20":1720.55,"sma_60":1867.4,"sma_120":1907.76},{"date":"2026-06-12","open":1625,"high":1637,"low":1615,"close":1627,"volume":24042,"rsi_14":27.0,"sma_20":1708.8,"sma_60":1863.85,"sma_120":1904.8},{"date":"2026-06-15","open":1627,"high":1660,"low":1625,"close":1627,"volume":53074,"rsi_14":28.44,"sma_20":1697.8,"sma_60":1860.63,"sma_120":1901.9},{"date":"2026-06-16","open":1632,"high":1675,"low":1627,"close":1642,"volume":34942,"rsi_14":31.23,"sma_20":1688.4,"sma_60":1857.17,"sma_120":1899.0},{"date":"2026-06-17","open":1642,"high":1655,"low":1635,"close":1655,"volume":22062,"rsi_14":34.31,"sma_20":1680.55,"sma_60":1853.8,"sma_120":1896.38},{"date":"2026-06-18","open":1652,"high":1660,"low":1595,"close":1610,"volume":34848,"rsi_14":31.97,"sma_20":1670.45,"sma_60":1849.63,"sma_120":1893.21},{"date":"2026-06-19","open":1610,"high":1662,"low":1530,"close":1542,"volume":70024,"rsi_14":28.75,"sma_20":1658.55,"sma_60":1844.58,"sma_120":1889.67},{"date":"2026-06-22","open":1542,"high":1557,"low":1530,"close":1542,"volume":15700,"rsi_14":32.32,"sma_20":1646.55,"sma_60":1839.08,"sma_120":1885.93},{"date":"2026-06-23","open":1530,"high":1550,"low":1475,"close":1497,"volume":29544,"rsi_14":33.52,"sma_20":1633.15,"sma_60":1832.53,"sma_120":1881.77},{"date":"2026-06-24","open":1500,"high":1915,"low":1470,"close":1640,"volume":297460,"rsi_14":50.32,"sma_20":1626.8,"sma_60":1828.12,"sma_120":1878.18},{"date":"2026-06-25","open":1697,"high":1720,"low":1620,"close":1637,"volume":39554,"rsi_14":51.09,"sma_20":1620.55,"sma_60":1823.73,"sma_120":1874.56},{"date":"2026-06-26","open":1625,"high":1650,"low":1495,"close":1497,"volume":52486,"rsi_14":41.37,"sma_20":1608.3,"sma_60":1817.32,"sma_120":1869.91},{"date":"2026-06-29","open":1522,"high":1542,"low":1495,"close":1505,"volume":18628,"rsi_14":39.89,"sma_20":1597.8,"sma_60":1809.37,"sma_120":1865.56},{"date":"2026-06-30","open":1525,"high":1525,"low":1500,"close":1502,"volume":5882,"rsi_14":42.1,"sma_20":1589.4,"sma_60":1801.53,"sma_120":1861.24},{"date":"2026-07-01","open":1515,"high":1517,"low":1497,"close":1502,"volume":7098,"rsi_14":41.31,"sma_20":1583.9,"sma_60":1794.07,"sma_120":1856.92},{"date":"2026-07-02","open":1490,"high":1510,"low":1490,"close":1492,"volume":17652,"rsi_14":36.31,"sma_20":1576.65,"sma_60":1786.1,"sma_120":1852.78},{"date":"2026-07-03","open":1482,"high":1545,"low":1482,"close":1545,"volume":27150,"rsi_14":42.49,"sma_20":1572.55,"sma_60":1778.6,"sma_120":1848.94},{"date":"2026-07-06","open":1545,"high":1580,"low":1537,"close":1572,"volume":16076,"rsi_14":43.73,"sma_20":1571.4,"sma_60":1771.43,"sma_120":1845.58},{"date":"2026-07-07","open":1577,"high":1825,"low":1515,"close":1805,"volume":328090,"rsi_14":59.64,"sma_20":1580.8,"sma_60":1768.15,"sma_120":1844.28},{"date":"2026-07-08","open":1852,"high":1895,"low":1772,"close":1772,"volume":190338,"rsi_14":60.57,"sma_20":1590.15,"sma_60":1764.18,"sma_120":1842.67},{"date":"2026-07-09","open":1870,"high":1870,"low":1792,"close":1865,"volume":111358,"rsi_14":70.42,"sma_20":1603.8,"sma_60":1761.77,"sma_120":1841.94},{"date":"2026-07-10","open":1945,"high":1945,"low":1825,"close":1827,"volume":88374,"rsi_14":67.19,"sma_20":1613.8,"sma_60":1758.97,"sma_120":1840.94},{"date":"2026-07-13","open":1800,"high":1860,"low":1695,"close":1780,"volume":61542,"rsi_14":67.03,"sma_20":1621.45,"sma_60":1755.3,"sma_120":1839.44},{"date":"2026-07-14","open":1892,"high":1892,"low":1722,"close":1755,"volume":52642,"rsi_14":58.06,"sma_20":1627.1,"sma_60":1751.05,"sma_120":1837.8},{"date":"2026-07-15","open":1742,"high":1912,"low":1685,"close":1695,"volume":78164,"rsi_14":53.77,"sma_20":1629.1,"sma_60":1745.72,"sma_120":1835.37},{"date":"2026-07-16","open":1667,"high":1715,"low":1667,"close":1670,"volume":23970,"rsi_14":63.21,"sma_20":1632.1,"sma_60":1740.18,"sma_120":1832.62},{"date":"2026-07-20","open":1832,"high":1832,"low":1675,"close":1675,"volume":45016,"rsi_14":63.04,"sma_20":1638.75,"sma_60":1734.73,"sma_120":1830.16},{"date":"2026-07-21","open":1625,"high":1695,"low":1612,"close":1680,"volume":76828,"rsi_14":63.61,"sma_20":1645.65,"sma_60":1729.62,"sma_120":1827.85},{"date":"2026-07-22","open":1680,"high":1795,"low":1600,"close":1730,"volume":87038,"rsi_14":66.19,"sma_20":1657.3,"sma_60":1725.28,"sma_120":1826.06},{"date":"2026-07-23","open":1748,"high":1808,"low":1722,"close":1730,"volume":39379,"rsi_14":67.15,"sma_20":1661.8,"sma_60":1720.75,"sma_120":1824.27},{"date":"2026-07-24","open":1785,"high":1785,"low":1721,"close":1726,"volume":13925,"rsi_14":64.03,"sma_20":1666.25,"sma_60":1716.32,"sma_120":1821.9},{"date":"2026-07-27","open":1743,"high":1754,"low":1710,"close":1750,"volume":31011,"rsi_14":63.86,"sma_20":1678.9,"sma_60":1712.37,"sma_120":1819.67},{"date":"2026-07-28","open":1795,"high":1795,"low":1662,"close":1746,"volume":52480,"rsi_14":42.86,"sma_20":1690.95,"sma_60":1708.43,"sma_120":1817.43},{"date":"2026-07-29","open":1729,"high":1745,"low":1671,"close":1720,"volume":10110,"rsi_14":43.6,"sma_20":1701.85,"sma_60":1704.43,"sma_120":1815.08},{"date":"2026-07-30","open":1739,"high":1740,"low":1650,"close":1740,"volume":26176,"rsi_14":31.23,"sma_20":1713.75,"sma_60":1701.18,"sma_120":1812.92},{"date":"2026-07-31","open":1706,"high":2025,"low":1705,"close":1927,"volume":55598,"rsi_14":60.37,"sma_20":1735.5,"sma_60":1700.97,"sma_120":1812.81},{"date":"2026-08-03","open":1910,"high":2050,"low":1910,"close":2050,"volume":29696,"rsi_14":74.19,"sma_20":1760.75,"sma_60":1703.55,"sma_120":1813.22},{"date":"2026-08-04","open":2095,"high":2245,"low":1916,"close":2100,"volume":119849,"rsi_14":79.59,"sma_20":1787.15,"sma_60":1707.22,"sma_120":1814.14},{"date":"2026-08-05","open":2070,"high":2100,"low":1988,"close":2075,"volume":22606,"rsi_14":84.67,"sma_20":1800.65,"sma_60":1709.38,"sma_120":1814.79},{"date":"2026-08-06","open":2070,"high":2100,"low":1976,"close":2025,"volume":26299,"rsi_14":80.98,"sma_20":1813.3,"sma_60":1711.88,"sma_120":1815.04},{"date":"2026-08-07","open":2000,"high":2055,"low":2000,"close":2010,"volume":28667,"rsi_14":78.73,"sma_20":1820.55,"sma_60":1714.97,"sma_120":1815.23},{"date":"2026-08-10","open":2040,"high":2080,"low":1970,"close":2000,"volume":5455,"rsi_14":77.21,"sma_20":1829.2,"sma_60":1717.27,"sma_120":1815.19},{"date":"2026-08-11","open":2040,"high":2115,"low":2035,"close":2045,"volume":4521,"rsi_14":77.02,"sma_20":1842.45,"sma_60":1720.57,"sma_120":1815.53},{"date":"2026-08-12","open":1966,"high":2030,"low":1820,"close":2020,"volume":137114,"rsi_14":73.85,"sma_20":1855.7,"sma_60":1723.73,"sma_120":1816.01},{"date":"2026-08-13","open":2020,"high":2350,"low":1962,"close":2030,"volume":81291,"rsi_14":74.76,"sma_20":1872.45,"sma_60":1727.37,"sma_120":1817.12},{"date":"2026-08-14","open":1995,"high":1995,"low":1797,"close":1960,"volume":188487,"rsi_14":65.91,"sma_20":1886.95,"sma_60":1729.83,"sma_120":1817.6},{"date":"2026-08-18","open":1944,"high":1945,"low":1800,"close":1838,"volume":38648,"rsi_14":55.91,"sma_20":1895.1,"sma_60":1730.8,"sma_120":1817.15},{"date":"2026-08-19","open":1816,"high":1834,"low":1742,"close":1742,"volume":44032,"rsi_14":51.3,"sma_20":1898.2,"sma_60":1730.13,"sma_120":1816.17},{"date":"2026-08-20","open":1782,"high":1782,"low":1733,"close":1755,"volume":29661,"rsi_14":50.89,"sma_20":1899.45,"sma_60":1729.97,"sma_120":1815.42},{"date":"2026-08-21","open":1672,"high":1740,"low":1631,"close":1730,"volume":52623,"rsi_14":35.49,"sma_20":1899.45,"sma_60":1729.35,"sma_120":1814.48},{"date":"2026-08-24","open":1670,"high":1730,"low":1670,"close":1700,"volume":21023,"rsi_14":20.14,"sma_20":1898.15,"sma_60":1728.32,"sma_120":1813.36},{"date":"2026-08-25","open":1645,"high":1730,"low":1600,"close":1701,"volume":47674,"rsi_14":12.85,"sma_20":1895.7,"sma_60":1727.63,"sma_120":1812.39},{"date":"2026-08-26","open":1680,"high":1730,"low":1655,"close":1704,"volume":29238,"rsi_14":13.98,"sma_20":1893.6,"sma_60":1727.45,"sma_120":1811.58},{"date":"2026-08-27","open":1704,"high":1736,"low":1686,"close":1693,"volume":49389,"rsi_14":15.13,"sma_20":1892.25,"sma_60":1727.83,"sma_120":1810.71},{"date":"2026-08-28","open":1740,"high":1740,"low":1672,"close":1705,"volume":31239,"rsi_14":17.76,"sma_20":1890.5,"sma_60":1729.38,"sma_120":1809.88},{"date":"2026-08-31","open":1739,"high":1739,"low":1688,"close":1710,"volume":21593,"rsi_14":19.02,"sma_20":1879.65,"sma_60":1730.6,"sma_120":1809.07},{"date":"2026-09-01","open":1694,"high":1750,"low":1679,"close":1701,"volume":36453,"rsi_14":10.19,"sma_20":1862.2,"sma_60":1731.83,"sma_120":1807.95},{"date":"2026-09-02","open":1701,"high":1738,"low":1684,"close":1685,"volume":36743,"rsi_14":10.4,"sma_20":1841.45,"sma_60":1733.33,"sma_120":1806.66},{"date":"2026-09-03","open":1672,"high":1712,"low":1660,"close":1680,"volume":38522,"rsi_14":8.13,"sma_20":1821.7,"sma_60":1734.38,"sma_120":1805.28},{"date":"2026-09-04","open":1740,"high":1740,"low":1674,"close":1700,"volume":26592,"rsi_14":14.67,"sma_20":1805.45,"sma_60":1736.3,"sma_120":1804.02},{"date":"2026-09-07","open":1700,"high":1707,"low":1680,"close":1698,"volume":29872,"rsi_14":21.77,"sma_20":1789.85,"sma_60":1738.07,"sma_120":1802.73},{"date":"2026-09-08","open":1684,"high":1709,"low":1670,"close":1691,"volume":11949,"rsi_14":33.96,"sma_20":1774.4,"sma_60":1739.13,"sma_120":1801.49},{"date":"2026-09-09","open":1700,"high":1710,"low":1665,"close":1696,"volume":10597,"rsi_14":30.46,"sma_20":1756.95,"sma_60":1740.28,"sma_120":1800.46},{"date":"2026-09-10","open":1707,"high":1707,"low":1683,"close":1698,"volume":19459,"rsi_14":37.5,"sma_20":1740.85,"sma_60":1741.22,"sma_120":1799.19},{"date":"2026-09-11","open":1707,"high":1710,"low":1680,"close":1688,"volume":12474,"rsi_14":44.44,"sma_20":1723.75,"sma_60":1741.77,"sma_120":1797.78},{"date":"2026-09-14","open":1700,"high":1720,"low":1654,"close":1700,"volume":27707,"rsi_14":49.58,"sma_20":1710.75,"sma_60":1743.27,"sma_120":1796.45},{"date":"2026-09-15","open":1604,"high":1764,"low":1604,"close":1725,"volume":17221,"rsi_14":57.45,"sma_20":1705.1,"sma_60":1746.32,"sma_120":1795.45},{"date":"2026-09-16","open":1720,"high":1748,"low":1655,"close":1673,"volume":18726,"rsi_14":44.51,"sma_20":1701.65,"sma_60":1748.5,"sma_120":1793.79},{"date":"2026-09-17","open":1666,"high":1722,"low":1648,"close":1700,"volume":22952,"rsi_14":48.73,"sma_20":1698.9,"sma_60":1751.88,"sma_120":1792.21},{"date":"2026-09-18","open":1662,"high":1800,"low":1662,"close":1700,"volume":27501,"rsi_14":47.4,"sma_20":1697.4,"sma_60":1752.88,"sma_120":1790.5},{"date":"2026-09-21","open":1672,"high":1699,"low":1660,"close":1690,"volume":23271,"rsi_14":47.15,"sma_20":1696.9,"sma_60":1753.77,"sma_120":1788.75},{"date":"2026-09-22","open":1719,"high":1769,"low":1678,"close":1719,"volume":16271,"rsi_14":58.25,"sma_20":1697.8,"sma_60":1757.47,"sma_120":1787.39},{"date":"2026-09-23","open":1686,"high":1720,"low":1680,"close":1720,"volume":14566,"rsi_14":59.9,"sma_20":1698.6,"sma_60":1761.05,"sma_120":1785.21},{"date":"2026-09-28","open":1679,"high":1696,"low":1673,"close":1688,"volume":33253,"rsi_14":47.2,"sma_20":1698.35,"sma_60":1764.15,"sma_120":1782.84},{"date":"2026-09-29","open":1674,"high":1685,"low":1640,"close":1660,"volume":35970,"rsi_14":42.08,"sma_20":1696.1,"sma_60":1766.78,"sma_120":1780.42},{"date":"2026-09-30","open":1644,"high":1776,"low":1630,"close":1700,"volume":39147,"rsi_14":51.65,"sma_20":1695.6,"sma_60":1770.25,"sma_120":1778.17},{"date":"2026-10-01","open":1650,"high":1773,"low":1621,"close":1660,"volume":10928,"rsi_14":44.16,"sma_20":1693.55,"sma_60":1772.17,"sma_120":1775.38},{"date":"2026-10-02","open":1610,"high":1730,"low":1608,"close":1680,"volume":12139,"rsi_14":47.24,"sma_20":1693.3,"sma_60":1773.97,"sma_120":1772.7},{"date":"2026-10-06","open":1701,"high":1707,"low":1586,"close":1650,"volume":7394,"rsi_14":44.51,"sma_20":1691.8,"sma_60":1771.38,"sma_120":1769.77},{"date":"2026-10-07","open":1677,"high":1680,"low":1620,"close":1640,"volume":9616,"rsi_14":41.28,"sma_20":1688.8,"sma_60":1769.18,"sma_120":1766.68},{"date":"2026-10-08","open":1605,"high":1703,"low":1605,"close":1703,"volume":6860,"rsi_14":47.12,"sma_20":1689.05,"sma_60":1766.48,"sma_120":1764.12},{"date":"2026-10-12","open":1645,"high":1649,"low":1581,"close":1634,"volume":7709,"rsi_14":45.11,"sma_20":1686.2,"sma_60":1763.27,"sma_120":1761.12},{"date":"2026-10-13","open":1630,"high":1660,"low":1569,"close":1600,"volume":10189,"rsi_14":37.68,"sma_20":1681.4,"sma_60":1760.27,"sma_120":1757.78},{"date":"2026-10-14","open":1662,"high":1675,"low":1603,"close":1613,"volume":5688,"rsi_14":39.62,"sma_20":1677.15,"sma_60":1757.9,"sma_120":1754.47},{"date":"2026-10-15","open":1587,"high":1678,"low":1565,"close":1649,"volume":4835,"rsi_14":45.39,"sma_20":1675.2,"sma_60":1757.13,"sma_120":1751.42},{"date":"2026-10-16","open":1583,"high":1675,"low":1583,"close":1666,"volume":9752,"rsi_14":43.88,"sma_20":1673.5,"sma_60":1757.07,"sma_120":1748.62},{"date":"2026-10-19","open":1710,"high":1771,"low":1608,"close":1640,"volume":4007,"rsi_14":41.27,"sma_20":1669.25,"sma_60":1756.48,"sma_120":1745.61},{"date":"2026-10-20","open":1734,"high":1734,"low":1622,"close":1630,"volume":10465,"rsi_14":43.35,"sma_20":1667.1,"sma_60":1755.65,"sma_120":1742.63},{"date":"2026-10-21","open":1604,"high":1745,"low":1563,"close":1595,"volume":28141,"rsi_14":42.66,"sma_20":1661.85,"sma_60":1753.4,"sma_120":1739.34},{"date":"2026-10-22","open":1590,"high":1713,"low":1581,"close":1700,"volume":21050,"rsi_14":50.0,"sma_20":1661.85,"sma_60":1752.9,"sma_120":1736.83},{"date":"2026-10-23","open":1592,"high":1708,"low":1550,"close":1596,"volume":50129,"rsi_14":44.41,"sma_20":1657.15,"sma_60":1750.73,"sma_120":1733.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":37.5,"pbr":0.55,"ttm_eps":null,"close":1982.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.58,"pbr":0.57,"ttm_eps":null,"close":2035.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.69,"pbr":0.51,"ttm_eps":null,"close":1890.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.45,"pbr":0.48,"ttm_eps":null,"close":1767.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.09,"pbr":0.54,"ttm_eps":null,"close":1972.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.95,"pbr":0.54,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.43,"pbr":0.53,"ttm_eps":null,"close":2020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.99,"pbr":0.52,"ttm_eps":null,"close":1982.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":1502.0}],"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":"부스타","phase":"above-fold","symbol_resolved":true}