{"status":"ok","report":{"price_analysis":{"current":1193.0,"change_1d":-0.6,"change_7d":2.1,"change_30d":-5.4,"high_30d":1303.0,"low_30d":1151.0,"position_in_range":28.0,"support":1166.2,"resistance":1287.8},"summary":"아남전자(008700)은 Technology 섹터 KR 시장 종목입니다, 시가총액 9202.31만. 현재가 1,193원, 전일 대비 -0.6%, 30일 -5.4%. ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 10.32만, 기관 순매수 16.07만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.6%입니다. 시가총액 9202.31만. 매출 1.41억, 영업이익 -101.06만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.03,"roe":1.64,"eps":0.0,"revenue":140943176.0,"operating_income":-1010640.0,"net_income":-219670.0,"market_cap":92023108,"profit_margin":-0.16,"roa":0.91,"operating_margin":-0.72,"gross_margin":13.0,"debt_ratio":0.80782811399362,"total_assets":161691427.0,"total_equity":89439602.0,"total_debt":72251825.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-13.30)가 시그널선(-9.47)을 하회합니다(데드크로스). 현재가가 SMA20(1228)과 SMA60(1233) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1169~1288 (현재 위치 20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.81278538812785,"macd":-13.302060082729213,"macd_signal":-9.473416177840171,"sma_20":1228.3,"sma_60":1233.2833333333333,"bb_upper":1287.8385589345257,"bb_lower":1168.7614410654742,"atr_14":46.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 10.32만, 기관 순매수 16.07만. 30일 누적: 외국인 2.62만, 기관 92.34만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":103188.0,"institutional_flow":160664.0,"data":[{"date":"2026-10-23","foreign_net":-12954.0,"institution_net":50010.0,"retail_net":-37056.0},{"date":"2026-10-22","foreign_net":166.0,"institution_net":30450.0,"retail_net":-30616.0},{"date":"2026-10-21","foreign_net":29975.0,"institution_net":29692.0,"retail_net":-59667.0},{"date":"2026-10-20","foreign_net":108022.0,"institution_net":50219.0,"retail_net":-158241.0},{"date":"2026-10-19","foreign_net":-22021.0,"institution_net":293.0,"retail_net":21728.0},{"date":"2026-10-16","foreign_net":-10245.0,"institution_net":61.0,"retail_net":10184.0},{"date":"2026-10-15","foreign_net":-31606.0,"institution_net":945.0,"retail_net":30661.0},{"date":"2026-10-14","foreign_net":63947.0,"institution_net":42914.0,"retail_net":-106861.0},{"date":"2026-10-13","foreign_net":108141.0,"institution_net":45774.0,"retail_net":-153915.0},{"date":"2026-10-12","foreign_net":-35844.0,"institution_net":50261.0,"retail_net":-14417.0},{"date":"2026-10-08","foreign_net":-4758.0,"institution_net":28103.0,"retail_net":-23345.0},{"date":"2026-10-07","foreign_net":42870.0,"institution_net":29681.0,"retail_net":-72551.0},{"date":"2026-10-06","foreign_net":17222.0,"institution_net":30010.0,"retail_net":-47232.0},{"date":"2026-10-02","foreign_net":-12733.0,"institution_net":-1049.0,"retail_net":13782.0},{"date":"2026-10-01","foreign_net":-10577.0,"institution_net":-6.0,"retail_net":10583.0},{"date":"2026-09-30","foreign_net":-130029.0,"institution_net":-20584.0,"retail_net":150613.0},{"date":"2026-09-29","foreign_net":54802.0,"institution_net":46427.0,"retail_net":-101229.0},{"date":"2026-09-28","foreign_net":54000.0,"institution_net":38209.0,"retail_net":-92209.0},{"date":"2026-09-23","foreign_net":-15608.0,"institution_net":49735.0,"retail_net":-34127.0},{"date":"2026-09-22","foreign_net":-2097.0,"institution_net":51706.0,"retail_net":-49609.0},{"date":"2026-09-21","foreign_net":4795.0,"institution_net":49967.0,"retail_net":-54762.0},{"date":"2026-09-18","foreign_net":-18804.0,"institution_net":29954.0,"retail_net":-11150.0},{"date":"2026-09-17","foreign_net":-11954.0,"institution_net":50010.0,"retail_net":-38056.0},{"date":"2026-09-16","foreign_net":-19998.0,"institution_net":50020.0,"retail_net":-30022.0},{"date":"2026-09-15","foreign_net":4317.0,"institution_net":49611.0,"retail_net":-53928.0},{"date":"2026-09-14","foreign_net":16966.0,"institution_net":50608.0,"retail_net":-67574.0},{"date":"2026-09-11","foreign_net":-84626.0,"institution_net":-1576.0,"retail_net":86202.0},{"date":"2026-09-10","foreign_net":-37965.0,"institution_net":32353.0,"retail_net":5612.0},{"date":"2026-09-09","foreign_net":-1271.0,"institution_net":29806.0,"retail_net":-28535.0},{"date":"2026-09-08","foreign_net":-15920.0,"institution_net":29754.0,"retail_net":-13834.0}],"periods":{"d1":{"foreign_net":-12954.0,"institution_net":50010.0,"retail_net":-37056.0},"d3":{"foreign_net":17187.0,"institution_net":110152.0,"retail_net":-127339.0},"d7":{"foreign_net":61337.0,"institution_net":161670.0,"retail_net":-223007.0},"d14":{"foreign_net":240182.0,"institution_net":387364.0,"retail_net":-627546.0},"d30":{"foreign_net":26213.0,"institution_net":923358.0,"retail_net":-949571.0}}},"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 0, PBR 1.03x) — 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 0원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 -37.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-37.5,"unit":"%","percentile":22,"direction":"higher_better"},{"name":"영업이익 성장률","value":138.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.7x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.7,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS 0, PBR 1.03x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -37.5%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.16,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 133% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 133% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.03,"per_5y_high":21966.67,"per_5y_low":14150.0,"per_5y_avg":17510.36,"per_percentile":null,"pbr_5y_high":1934.61,"pbr_5y_low":1338.24,"pbr_5y_avg":1513.05,"pbr_percentile":0.0,"per_5y_median":14760.0,"pbr_5y_median":1433.69,"history":[{"quarter":"2024-Q2","per":null,"pbr":1934.61},{"quarter":"2024-Q3","per":null,"pbr":1409.95},{"quarter":"2024-Q4","per":null,"pbr":1433.69},{"quarter":"2025-Q1","per":null,"pbr":1513.89},{"quarter":"2025-Q2","per":null,"pbr":1558.3},{"quarter":"2025-Q3","per":null,"pbr":1359.63},{"quarter":"2025-Q4","per":null,"pbr":1369.67},{"quarter":"2026-Q1","per":null,"pbr":1699.44},{"quarter":"2026-Q2","per":null,"pbr":1338.24},{"quarter":"현재","per":null,"pbr":1.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1689.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1288.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1319.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1415.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1476.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1297.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1318.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1235.0,"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":"Technology","industry":"CONSUMER ELECTRONICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":0.08,"close":1689.0,"source":"reported"},{"date":"2024-07","per":null,"eps":0.08,"close":1480.0,"source":"reported"},{"date":"2024-08","per":null,"eps":0.08,"close":1311.0,"source":"reported"},{"date":"2024-09","per":null,"eps":0.09,"close":1288.0,"source":"reported"},{"date":"2024-10","per":null,"eps":0.09,"close":1275.0,"source":"reported"},{"date":"2024-11","per":null,"eps":0.09,"close":1174.0,"source":"reported"},{"date":"2024-12","per":null,"eps":0.09,"close":1319.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.09,"close":1254.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.09,"close":1571.0,"source":"reported"},{"date":"2025-03","per":null,"eps":0.1,"close":1415.0,"source":"reported"},{"date":"2025-04","per":null,"eps":0.1,"close":1367.0,"source":"reported"},{"date":"2025-05","per":null,"eps":0.1,"close":1443.0,"source":"reported"},{"date":"2025-06","per":null,"eps":0.1,"close":1476.0,"source":"reported"},{"date":"2025-07","per":null,"eps":0.1,"close":1413.0,"source":"reported"},{"date":"2025-08","per":null,"eps":0.1,"close":1345.0,"source":"reported"},{"date":"2025-09","per":null,"eps":0.06,"close":1297.0,"source":"reported"},{"date":"2025-10","per":null,"eps":0.06,"close":1256.0,"source":"reported"},{"date":"2025-11","per":null,"eps":0.06,"close":1254.0,"source":"reported"},{"date":"2025-12","per":null,"eps":0.06,"close":1318.0,"source":"reported"},{"date":"2026-01","per":null,"eps":0.06,"close":1379.0,"source":"reported"},{"date":"2026-02","per":null,"eps":0.06,"close":1265.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:52.349373+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.016393442806241467,"dividend_yield":null,"eps":0.02,"revenue":45462488.0,"operating_income":1130847.0,"net_income":1466223.0,"market_cap":null,"profit_margin":0.032251270541990576,"operating_margin":0.024874287566487782,"roa":0.009068031788723096,"gross_margin":0.12998303128504538,"total_equity":89439602.0,"total_assets":161691427.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.84,"pbr":0.87,"roe":-0.035020867613965875,"dividend_yield":null,"eps":-0.04,"revenue":19530447.0,"operating_income":-2974178.0,"net_income":-3155553.0,"market_cap":116300000000.0,"profit_margin":-0.16157095636367155,"operating_margin":-0.1522841745506388,"roa":-0.021372699185960714,"gross_margin":0.07799406741689015,"total_equity":90104935.0,"total_assets":147644103.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008637015940378082,"dividend_yield":null,"eps":0.01,"revenue":31224454.0,"operating_income":209571.0,"net_income":805491.0,"market_cap":null,"profit_margin":0.025796800161821884,"operating_margin":0.006711758674787396,"roa":0.005587891226995997,"gross_margin":0.15237348906084955,"total_equity":93260335.0,"total_assets":144149370.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007183931263983334,"dividend_yield":null,"eps":0.01,"revenue":44725787.0,"operating_income":623120.0,"net_income":664169.0,"market_cap":null,"profit_margin":0.014849800183504876,"operating_margin":0.013932007501623168,"roa":0.003967894945789047,"gross_margin":0.12095064978957218,"total_equity":92452026.0,"total_assets":167385732.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013613446381451974,"dividend_yield":null,"eps":0.02,"revenue":39903634.0,"operating_income":1181890.0,"net_income":1249685.0,"market_cap":null,"profit_margin":0.03131757373275827,"operating_margin":0.029618605663835028,"roa":0.007377701862621398,"gross_margin":0.14048487413452118,"total_equity":91797842.0,"total_assets":169386758.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01570480546710839,"dividend_yield":null,"eps":0.02,"revenue":35497293.0,"operating_income":1355675.0,"net_income":1422637.0,"market_cap":null,"profit_margin":0.04007733772826001,"operating_margin":0.03819094036269188,"roa":0.009438157688751494,"gross_margin":0.15028222011182654,"total_equity":90586095.0,"total_assets":150732489.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008442520107796668,"dividend_yield":null,"eps":0.01,"revenue":34848469.0,"operating_income":508030.0,"net_income":752764.0,"market_cap":null,"profit_margin":0.021601063736831596,"operating_margin":0.014578258803851612,"roa":0.005059305415954443,"gross_margin":0.1407275309569554,"total_equity":89163424.0,"total_assets":148788013.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0447083509838124,"dividend_yield":null,"eps":0.05,"revenue":65374256.0,"operating_income":4652536.0,"net_income":3958207.0,"market_cap":null,"profit_margin":0.06054687643405074,"operating_margin":0.07116770858547132,"roa":0.021982264983001345,"gross_margin":0.14239377347560178,"total_equity":88533952.0,"total_assets":180063656.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021020448049820013,"dividend_yield":null,"eps":0.02,"revenue":45818031.0,"operating_income":1377638.0,"net_income":1778591.0,"market_cap":null,"profit_margin":0.03881858214291225,"operating_margin":0.030067595004246255,"roa":0.011024989319138874,"gross_margin":0.1295843769453995,"total_equity":84612421.0,"total_assets":161323603.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0055019375631469615,"dividend_yield":null,"eps":0.01,"revenue":43432709.0,"operating_income":718166.0,"net_income":457052.0,"market_cap":null,"profit_margin":0.010523221105089254,"operating_margin":0.01653514175226786,"roa":0.002848709410641843,"gross_margin":0.11320127418255214,"total_equity":83071099.0,"total_assets":160441777.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007094802029900381,"dividend_yield":null,"eps":0.01,"revenue":51700101.0,"operating_income":463501.0,"net_income":586353.0,"market_cap":null,"profit_margin":0.011341428520613529,"operating_margin":0.00896518558058523,"roa":0.003570389915090552,"gross_margin":0.10552905883104562,"total_equity":82645435.0,"total_assets":164226601.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.041315733200556135,"dividend_yield":null,"eps":0.04,"revenue":80486186.0,"operating_income":4248057.0,"net_income":3388140.0,"market_cap":null,"profit_margin":0.04209591941653192,"operating_margin":0.05277995158075946,"roa":0.018142090456259325,"gross_margin":0.11393998716748735,"total_equity":82006048.0,"total_assets":186755766.0}],"current_price":1193.0,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":3430.0},{"date":"2017-04-12","close":3045.0},{"date":"2017-04-13","close":3100.0},{"date":"2017-04-14","close":2875.0},{"date":"2017-04-17","close":2910.0},{"date":"2017-04-18","close":3780.0},{"date":"2017-04-19","close":3940.0},{"date":"2017-04-20","close":4150.0},{"date":"2017-04-21","close":3920.0},{"date":"2017-04-24","close":3645.0},{"date":"2017-04-25","close":3660.0},{"date":"2017-04-26","close":3920.0},{"date":"2017-04-27","close":3650.0},{"date":"2017-04-28","close":3685.0},{"date":"2017-05-02","close":3630.0},{"date":"2017-05-04","close":3545.0},{"date":"2017-05-08","close":3285.0},{"date":"2017-05-10","close":3315.0},{"date":"2017-05-11","close":3180.0},{"date":"2017-05-12","close":3700.0},{"date":"2017-05-15","close":3710.0},{"date":"2017-05-16","close":3480.0},{"date":"2017-05-17","close":3435.0},{"date":"2017-05-18","close":3540.0},{"date":"2017-05-19","close":3565.0},{"date":"2017-05-22","close":3655.0},{"date":"2017-05-23","close":3525.0},{"date":"2017-05-24","close":3730.0},{"date":"2017-05-25","close":3605.0},{"date":"2017-05-26","close":3555.0},{"date":"2017-05-29","close":3410.0},{"date":"2017-05-30","close":3450.0},{"date":"2017-05-31","close":3340.0},{"date":"2017-06-01","close":3220.0},{"date":"2017-06-02","close":3180.0},{"date":"2017-06-05","close":3120.0},{"date":"2017-06-07","close":3225.0},{"date":"2017-06-08","close":3165.0},{"date":"2017-06-09","close":3155.0},{"date":"2017-06-12","close":3055.0},{"date":"2017-06-13","close":3060.0},{"date":"2017-06-14","close":3135.0},{"date":"2017-06-15","close":3170.0},{"date":"2017-06-16","close":3140.0},{"date":"2017-06-19","close":3300.0},{"date":"2017-06-20","close":3110.0},{"date":"2017-06-21","close":3065.0},{"date":"2017-06-22","close":3040.0},{"date":"2017-06-23","close":3055.0},{"date":"2017-06-26","close":3060.0},{"date":"2017-06-27","close":3015.0},{"date":"2017-06-28","close":2960.0},{"date":"2017-06-29","close":2870.0},{"date":"2017-06-30","close":2810.0},{"date":"2017-07-03","close":2760.0},{"date":"2017-07-04","close":2840.0},{"date":"2017-07-05","close":3200.0},{"date":"2017-07-06","close":3150.0},{"date":"2017-07-07","close":3075.0},{"date":"2017-07-10","close":2900.0},{"date":"2017-07-11","close":2910.0},{"date":"2017-07-12","close":2830.0},{"date":"2017-07-13","close":2840.0},{"date":"2017-07-14","close":2830.0},{"date":"2017-07-17","close":2885.0},{"date":"2017-07-18","close":2950.0},{"date":"2017-07-19","close":2995.0},{"date":"2017-07-20","close":2940.0},{"date":"2017-07-21","close":2985.0},{"date":"2017-07-24","close":2930.0},{"date":"2017-07-25","close":2910.0},{"date":"2017-07-26","close":2850.0},{"date":"2017-07-27","close":2790.0},{"date":"2017-07-28","close":2705.0},{"date":"2017-07-31","close":2800.0},{"date":"2017-08-01","close":2790.0},{"date":"2017-08-02","close":2800.0},{"date":"2017-08-03","close":2715.0},{"date":"2017-08-04","close":2730.0},{"date":"2017-08-07","close":2990.0},{"date":"2017-08-08","close":2965.0},{"date":"2017-08-09","close":2840.0},{"date":"2017-08-10","close":2805.0},{"date":"2017-08-11","close":2710.0},{"date":"2017-08-14","close":2720.0},{"date":"2017-08-16","close":2775.0},{"date":"2017-08-17","close":2935.0},{"date":"2017-08-18","close":2945.0},{"date":"2017-08-21","close":2870.0},{"date":"2017-08-22","close":3050.0},{"date":"2017-08-23","close":3045.0},{"date":"2017-08-24","close":3000.0},{"date":"2017-08-25","close":2930.0},{"date":"2017-08-28","close":2920.0},{"date":"2017-08-29","close":2870.0},{"date":"2017-08-30","close":2920.0},{"date":"2017-08-31","close":2865.0},{"date":"2017-09-01","close":2890.0},{"date":"2017-09-04","close":2810.0},{"date":"2017-09-05","close":2780.0},{"date":"2017-09-06","close":2780.0},{"date":"2017-09-07","close":2760.0},{"date":"2017-09-08","close":2700.0},{"date":"2017-09-11","close":2690.0},{"date":"2017-09-12","close":2715.0},{"date":"2017-09-13","close":2670.0},{"date":"2017-09-14","close":2795.0},{"date":"2017-09-15","close":2710.0},{"date":"2017-09-18","close":2685.0},{"date":"2017-09-19","close":2665.0},{"date":"2017-09-20","close":2615.0},{"date":"2017-09-21","close":2505.0},{"date":"2017-09-22","close":2320.0},{"date":"2017-09-25","close":2305.0},{"date":"2017-09-26","close":2260.0},{"date":"2017-09-27","close":2275.0},{"date":"2017-09-28","close":2320.0},{"date":"2017-09-29","close":2305.0},{"date":"2017-10-10","close":2235.0},{"date":"2017-10-11","close":2290.0},{"date":"2017-10-12","close":2290.0},{"date":"2017-10-13","close":2245.0},{"date":"2017-10-16","close":2155.0},{"date":"2017-10-17","close":2225.0},{"date":"2017-10-18","close":2425.0},{"date":"2017-10-19","close":2330.0},{"date":"2017-10-20","close":2310.0},{"date":"2017-10-23","close":2390.0},{"date":"2017-10-24","close":2550.0},{"date":"2017-10-25","close":2470.0},{"date":"2017-10-26","close":2390.0},{"date":"2017-10-27","close":2360.0},{"date":"2017-10-30","close":2445.0},{"date":"2017-10-31","close":2455.0},{"date":"2017-11-01","close":2450.0},{"date":"2017-11-02","close":2420.0},{"date":"2017-11-03","close":2435.0},{"date":"2017-11-06","close":2400.0},{"date":"2017-11-07","close":2405.0},{"date":"2017-11-08","close":2340.0},{"date":"2017-11-09","close":2330.0},{"date":"2017-11-10","close":2410.0},{"date":"2017-11-13","close":2415.0},{"date":"2017-11-14","close":2400.0},{"date":"2017-11-15","close":2295.0},{"date":"2017-11-16","close":2335.0},{"date":"2017-11-17","close":2375.0},{"date":"2017-11-20","close":2470.0},{"date":"2017-11-21","close":2405.0},{"date":"2017-11-22","close":2360.0},{"date":"2017-11-23","close":2375.0},{"date":"2017-11-24","close":2485.0},{"date":"2017-11-27","close":2500.0},{"date":"2017-11-28","close":2410.0},{"date":"2017-11-29","close":2365.0},{"date":"2017-11-30","close":2350.0},{"date":"2017-12-01","close":2335.0},{"date":"2017-12-04","close":2350.0},{"date":"2017-12-05","close":2390.0},{"date":"2017-12-06","close":2415.0},{"date":"2017-12-07","close":2340.0},{"date":"2017-12-08","close":2330.0},{"date":"2017-12-11","close":2350.0},{"date":"2017-12-12","close":2320.0},{"date":"2017-12-13","close":2280.0},{"date":"2017-12-14","close":2260.0},{"date":"2017-12-15","close":2300.0},{"date":"2017-12-18","close":2295.0},{"date":"2017-12-19","close":2240.0},{"date":"2017-12-20","close":2135.0},{"date":"2017-12-21","close":2055.0},{"date":"2017-12-22","close":2130.0},{"date":"2017-12-26","close":2080.0},{"date":"2017-12-27","close":2190.0},{"date":"2017-12-28","close":2200.0},{"date":"2018-01-02","close":2220.0},{"date":"2018-01-03","close":2350.0},{"date":"2018-01-04","close":2330.0},{"date":"2018-01-05","close":2410.0},{"date":"2018-01-08","close":2410.0},{"date":"2018-01-09","close":3130.0},{"date":"2018-01-10","close":3020.0},{"date":"2018-01-11","close":3410.0},{"date":"2018-01-12","close":3205.0},{"date":"2018-01-15","close":3130.0},{"date":"2018-01-16","close":3075.0},{"date":"2018-01-17","close":3195.0},{"date":"2018-01-18","close":3075.0},{"date":"2018-01-19","close":3085.0},{"date":"2018-01-22","close":3320.0},{"date":"2018-01-23","close":3350.0},{"date":"2018-01-24","close":3450.0},{"date":"2018-01-25","close":4220.0},{"date":"2018-01-26","close":4220.0},{"date":"2018-01-29","close":4225.0},{"date":"2018-01-30","close":4390.0},{"date":"2018-01-31","close":4460.0},{"date":"2018-02-01","close":4240.0},{"date":"2018-02-02","close":4100.0},{"date":"2018-02-05","close":4095.0},{"date":"2018-02-06","close":4575.0},{"date":"2018-02-07","close":4720.0},{"date":"2018-02-08","close":4825.0},{"date":"2018-02-09","close":4030.0},{"date":"2018-02-12","close":3905.0},{"date":"2018-02-13","close":4030.0},{"date":"2018-02-14","close":3890.0},{"date":"2018-02-19","close":3990.0},{"date":"2018-02-20","close":3950.0},{"date":"2018-02-21","close":3995.0},{"date":"2018-02-22","close":4040.0},{"date":"2018-02-23","close":4095.0},{"date":"2018-02-26","close":4095.0},{"date":"2018-02-27","close":4000.0},{"date":"2018-02-28","close":3770.0},{"date":"2018-03-02","close":3770.0},{"date":"2018-03-05","close":3550.0},{"date":"2018-03-06","close":3580.0},{"date":"2018-03-07","close":3405.0},{"date":"2018-03-08","close":3555.0},{"date":"2018-03-09","close":3525.0},{"date":"2018-03-12","close":3605.0},{"date":"2018-03-13","close":3670.0},{"date":"2018-03-14","close":3585.0},{"date":"2018-03-15","close":3710.0},{"date":"2018-03-16","close":3630.0},{"date":"2018-03-19","close":3505.0},{"date":"2018-03-20","close":3550.0},{"date":"2018-03-21","close":3430.0},{"date":"2018-03-22","close":3275.0},{"date":"2018-03-23","close":3095.0},{"date":"2018-03-26","close":3395.0},{"date":"2018-03-27","close":3400.0},{"date":"2018-03-28","close":3260.0},{"date":"2018-03-29","close":3255.0},{"date":"2018-03-30","close":3250.0},{"date":"2018-04-02","close":3145.0},{"date":"2018-04-03","close":3185.0},{"date":"2018-04-04","close":3070.0},{"date":"2018-04-05","close":3140.0},{"date":"2018-04-06","close":3065.0},{"date":"2018-04-09","close":3050.0},{"date":"2018-04-10","close":3155.0},{"date":"2018-04-11","close":3130.0},{"date":"2018-04-12","close":3240.0},{"date":"2018-04-13","close":3275.0},{"date":"2018-04-16","close":3255.0},{"date":"2018-04-17","close":3675.0},{"date":"2018-04-18","close":3480.0},{"date":"2018-04-19","close":3405.0},{"date":"2018-04-20","close":3420.0},{"date":"2018-04-23","close":3285.0},{"date":"2018-04-24","close":3305.0},{"date":"2018-04-25","close":3310.0},{"date":"2018-04-26","close":3400.0},{"date":"2018-04-27","close":3340.0},{"date":"2018-04-30","close":3170.0},{"date":"2018-05-02","close":3090.0},{"date":"2018-05-03","close":3085.0},{"date":"2018-05-04","close":3030.0},{"date":"2018-05-08","close":2855.0},{"date":"2018-05-09","close":2885.0},{"date":"2018-05-10","close":2985.0},{"date":"2018-05-11","close":2990.0},{"date":"2018-05-14","close":2890.0},{"date":"2018-05-15","close":2885.0},{"date":"2018-05-16","close":2755.0},{"date":"2018-05-17","close":2810.0},{"date":"2018-05-18","close":2985.0},{"date":"2018-05-21","close":2955.0},{"date":"2018-05-23","close":3040.0},{"date":"2018-05-24","close":3000.0},{"date":"2018-05-25","close":3175.0},{"date":"2018-05-28","close":3140.0},{"date":"2018-05-29","close":3260.0},{"date":"2018-05-30","close":3150.0},{"date":"2018-05-31","close":3050.0},{"date":"2018-06-01","close":3080.0},{"date":"2018-06-04","close":3090.0},{"date":"2018-06-05","close":3145.0},{"date":"2018-06-07","close":3105.0},{"date":"2018-06-08","close":3170.0},{"date":"2018-06-11","close":3145.0},{"date":"2018-06-12","close":3090.0},{"date":"2018-06-14","close":3255.0},{"date":"2018-06-15","close":3175.0},{"date":"2018-06-18","close":3125.0},{"date":"2018-06-19","close":3040.0},{"date":"2018-06-20","close":3060.0},{"date":"2018-06-21","close":3060.0},{"date":"2018-06-22","close":3185.0},{"date":"2018-06-25","close":3275.0},{"date":"2018-06-26","close":3395.0},{"date":"2018-06-27","close":3460.0},{"date":"2018-06-28","close":3250.0},{"date":"2018-06-29","close":3255.0},{"date":"2018-07-02","close":3035.0},{"date":"2018-07-03","close":2975.0},{"date":"2018-07-04","close":2990.0},{"date":"2018-07-05","close":3000.0},{"date":"2018-07-06","close":3035.0},{"date":"2018-07-09","close":3260.0},{"date":"2018-07-10","close":3300.0},{"date":"2018-07-11","close":3230.0},{"date":"2018-07-12","close":3225.0},{"date":"2018-07-13","close":3250.0},{"date":"2018-07-16","close":3370.0},{"date":"2018-07-17","close":3225.0},{"date":"2018-07-18","close":3385.0},{"date":"2018-07-19","close":3460.0},{"date":"2018-07-20","close":3330.0},{"date":"2018-07-23","close":3120.0},{"date":"2018-07-24","close":3145.0},{"date":"2018-07-25","close":3210.0},{"date":"2018-07-26","close":3245.0},{"date":"2018-07-27","close":3290.0},{"date":"2018-07-30","close":3300.0},{"date":"2018-07-31","close":3355.0},{"date":"2018-08-01","close":3320.0},{"date":"2018-08-02","close":3695.0},{"date":"2018-08-03","close":3760.0},{"date":"2018-08-06","close":4075.0},{"date":"2018-08-07","close":3990.0},{"date":"2018-08-08","close":4400.0},{"date":"2018-08-09","close":4270.0},{"date":"2018-08-10","close":4005.0},{"date":"2018-08-13","close":4090.0},{"date":"2018-08-14","close":3945.0},{"date":"2018-08-16","close":3985.0},{"date":"2018-08-17","close":3850.0},{"date":"2018-08-20","close":3790.0},{"date":"2018-08-21","close":3850.0},{"date":"2018-08-22","close":3895.0},{"date":"2018-08-23","close":3920.0},{"date":"2018-08-24","close":3985.0},{"date":"2018-08-27","close":4000.0},{"date":"2018-08-28","close":4005.0},{"date":"2018-08-29","close":4110.0},{"date":"2018-08-30","close":4000.0},{"date":"2018-08-31","close":3850.0},{"date":"2018-09-03","close":3840.0},{"date":"2018-09-04","close":3815.0},{"date":"2018-09-05","close":3770.0},{"date":"2018-09-06","close":3625.0},{"date":"2018-09-07","close":3610.0},{"date":"2018-09-10","close":3605.0},{"date":"2018-09-11","close":3725.0},{"date":"2018-09-12","close":3650.0},{"date":"2018-09-13","close":3550.0},{"date":"2018-09-14","close":3460.0},{"date":"2018-09-17","close":3520.0},{"date":"2018-09-18","close":3410.0},{"date":"2018-09-19","close":3330.0},{"date":"2018-09-20","close":3250.0},{"date":"2018-09-21","close":3370.0},{"date":"2018-09-27","close":3460.0},{"date":"2018-09-28","close":3400.0},{"date":"2018-10-01","close":3410.0},{"date":"2018-10-02","close":3370.0},{"date":"2018-10-04","close":3220.0},{"date":"2018-10-05","close":3210.0},{"date":"2018-10-08","close":3170.0},{"date":"2018-10-10","close":3030.0},{"date":"2018-10-11","close":2855.0},{"date":"2018-10-12","close":2985.0},{"date":"2018-10-15","close":2920.0},{"date":"2018-10-16","close":2990.0},{"date":"2018-10-17","close":2990.0},{"date":"2018-10-18","close":2925.0},{"date":"2018-10-19","close":2895.0},{"date":"2018-10-22","close":2960.0},{"date":"2018-10-23","close":2795.0},{"date":"2018-10-24","close":2630.0},{"date":"2018-10-25","close":2550.0},{"date":"2018-10-26","close":2360.0},{"date":"2018-10-29","close":2010.0},{"date":"2018-10-30","close":2265.0},{"date":"2018-10-31","close":2315.0},{"date":"2018-11-01","close":2445.0},{"date":"2018-11-02","close":2520.0},{"date":"2018-11-05","close":2560.0},{"date":"2018-11-06","close":2570.0},{"date":"2018-11-07","close":2440.0},{"date":"2018-11-08","close":2520.0},{"date":"2018-11-09","close":2610.0},{"date":"2018-11-12","close":2535.0},{"date":"2018-11-13","close":2470.0},{"date":"2018-11-14","close":2440.0},{"date":"2018-11-15","close":2400.0},{"date":"2018-11-16","close":2465.0},{"date":"2018-11-19","close":2585.0},{"date":"2018-11-20","close":2670.0},{"date":"2018-11-21","close":2620.0},{"date":"2018-11-22","close":2680.0},{"date":"2018-11-23","close":2560.0},{"date":"2018-11-26","close":2570.0},{"date":"2018-11-27","close":2625.0},{"date":"2018-11-28","close":2585.0},{"date":"2018-11-29","close":2590.0},{"date":"2018-11-30","close":2550.0},{"date":"2018-12-03","close":2620.0},{"date":"2018-12-04","close":2625.0},{"date":"2018-12-05","close":2560.0},{"date":"2018-12-06","close":2390.0},{"date":"2018-12-07","close":2465.0},{"date":"2018-12-10","close":2380.0},{"date":"2018-12-11","close":2345.0},{"date":"2018-12-12","close":2460.0},{"date":"2018-12-13","close":2485.0},{"date":"2018-12-14","close":2435.0},{"date":"2018-12-17","close":2405.0},{"date":"2018-12-18","close":2400.0},{"date":"2018-12-19","close":2545.0},{"date":"2018-12-20","close":2515.0},{"date":"2018-12-21","close":2600.0},{"date":"2018-12-24","close":2530.0},{"date":"2018-12-26","close":2465.0},{"date":"2018-12-27","close":2490.0},{"date":"2018-12-28","close":2590.0},{"date":"2019-01-02","close":2820.0},{"date":"2019-01-03","close":2735.0},{"date":"2019-01-04","close":2775.0},{"date":"2019-01-07","close":2795.0},{"date":"2019-01-08","close":2695.0},{"date":"2019-01-09","close":2680.0},{"date":"2019-01-10","close":2675.0},{"date":"2019-01-11","close":2695.0},{"date":"2019-01-14","close":2665.0},{"date":"2019-01-15","close":2735.0},{"date":"2019-01-16","close":2720.0},{"date":"2019-01-17","close":2670.0},{"date":"2019-01-18","close":2710.0},{"date":"2019-01-21","close":2710.0},{"date":"2019-01-22","close":2655.0},{"date":"2019-01-23","close":2640.0},{"date":"2019-01-24","close":2645.0},{"date":"2019-01-25","close":2735.0},{"date":"2019-01-28","close":2725.0},{"date":"2019-01-29","close":2685.0},{"date":"2019-01-30","close":2680.0},{"date":"2019-01-31","close":2755.0},{"date":"2019-02-01","close":2750.0},{"date":"2019-02-07","close":2850.0},{"date":"2019-02-08","close":2810.0},{"date":"2019-02-11","close":2830.0},{"date":"2019-02-12","close":2760.0},{"date":"2019-02-13","close":2765.0},{"date":"2019-02-14","close":2775.0},{"date":"2019-02-15","close":2775.0},{"date":"2019-02-18","close":2800.0},{"date":"2019-02-19","close":2695.0},{"date":"2019-02-20","close":2670.0},{"date":"2019-02-21","close":2700.0},{"date":"2019-02-22","close":2710.0},{"date":"2019-02-25","close":2685.0},{"date":"2019-02-26","close":2680.0},{"date":"2019-02-27","close":2710.0},{"date":"2019-02-28","close":2570.0},{"date":"2019-03-04","close":2650.0},{"date":"2019-03-05","close":2655.0},{"date":"2019-03-06","close":2740.0},{"date":"2019-03-07","close":2710.0},{"date":"2019-03-08","close":2710.0},{"date":"2019-03-11","close":2725.0},{"date":"2019-03-12","close":2815.0},{"date":"2019-03-13","close":2835.0},{"date":"2019-03-14","close":2875.0},{"date":"2019-03-15","close":2775.0},{"date":"2019-03-18","close":2840.0},{"date":"2019-03-19","close":2830.0},{"date":"2019-03-20","close":2805.0},{"date":"2019-03-21","close":2740.0},{"date":"2019-03-22","close":2725.0},{"date":"2019-03-25","close":2650.0},{"date":"2019-03-26","close":2590.0},{"date":"2019-03-27","close":2520.0},{"date":"2019-03-28","close":2505.0},{"date":"2019-03-29","close":2530.0},{"date":"2019-04-01","close":2565.0},{"date":"2019-04-02","close":2565.0},{"date":"2019-04-03","close":2580.0},{"date":"2019-04-04","close":2590.0},{"date":"2019-04-05","close":2580.0},{"date":"2019-04-08","close":2575.0},{"date":"2019-04-09","close":2565.0},{"date":"2019-04-10","close":2625.0},{"date":"2019-04-11","close":2690.0},{"date":"2019-04-12","close":2675.0},{"date":"2019-04-15","close":2650.0},{"date":"2019-04-16","close":2615.0},{"date":"2019-04-17","close":2615.0},{"date":"2019-04-18","close":2700.0},{"date":"2019-04-19","close":2655.0},{"date":"2019-04-22","close":2680.0},{"date":"2019-04-23","close":2690.0},{"date":"2019-04-24","close":2730.0},{"date":"2019-04-25","close":2900.0},{"date":"2019-04-26","close":2735.0},{"date":"2019-04-29","close":2790.0},{"date":"2019-04-30","close":2745.0},{"date":"2019-05-02","close":2790.0},{"date":"2019-05-03","close":3375.0},{"date":"2019-05-07","close":3530.0},{"date":"2019-05-08","close":3380.0},{"date":"2019-05-09","close":3230.0},{"date":"2019-05-10","close":3190.0},{"date":"2019-05-13","close":3190.0},{"date":"2019-05-14","close":3215.0},{"date":"2019-05-15","close":3260.0},{"date":"2019-05-16","close":3420.0},{"date":"2019-05-17","close":3290.0},{"date":"2019-05-20","close":3130.0},{"date":"2019-05-21","close":3130.0},{"date":"2019-05-22","close":2990.0},{"date":"2019-05-23","close":2880.0},{"date":"2019-05-24","close":2905.0},{"date":"2019-05-27","close":2940.0},{"date":"2019-05-28","close":2930.0},{"date":"2019-05-29","close":2930.0},{"date":"2019-05-30","close":3030.0},{"date":"2019-05-31","close":3025.0},{"date":"2019-06-03","close":3005.0},{"date":"2019-06-04","close":3095.0},{"date":"2019-06-05","close":3150.0},{"date":"2019-06-07","close":3130.0},{"date":"2019-06-10","close":3160.0},{"date":"2019-06-11","close":3145.0},{"date":"2019-06-12","close":3015.0},{"date":"2019-06-13","close":3080.0},{"date":"2019-06-14","close":3085.0},{"date":"2019-06-17","close":3210.0},{"date":"2019-06-18","close":3140.0},{"date":"2019-06-19","close":3160.0},{"date":"2019-06-20","close":3270.0},{"date":"2019-06-21","close":3150.0},{"date":"2019-06-24","close":3130.0},{"date":"2019-06-25","close":3030.0},{"date":"2019-06-26","close":2995.0},{"date":"2019-06-27","close":2980.0},{"date":"2019-06-28","close":2880.0},{"date":"2019-07-01","close":2860.0},{"date":"2019-07-02","close":2915.0},{"date":"2019-07-03","close":2750.0},{"date":"2019-07-04","close":2800.0},{"date":"2019-07-05","close":2800.0},{"date":"2019-07-08","close":2605.0},{"date":"2019-07-09","close":2555.0},{"date":"2019-07-10","close":2615.0},{"date":"2019-07-11","close":2615.0},{"date":"2019-07-12","close":2665.0},{"date":"2019-07-15","close":2575.0},{"date":"2019-07-16","close":2595.0},{"date":"2019-07-17","close":2470.0},{"date":"2019-07-18","close":2515.0},{"date":"2019-07-19","close":2575.0},{"date":"2019-07-22","close":2690.0},{"date":"2019-07-23","close":2585.0},{"date":"2019-07-24","close":2550.0},{"date":"2019-07-25","close":2515.0},{"date":"2019-07-26","close":2430.0},{"date":"2019-07-29","close":2215.0},{"date":"2019-07-30","close":2300.0},{"date":"2019-07-31","close":2390.0},{"date":"2019-08-01","close":2325.0},{"date":"2019-08-02","close":2340.0},{"date":"2019-08-05","close":2115.0},{"date":"2019-08-06","close":2090.0},{"date":"2019-08-07","close":2150.0},{"date":"2019-08-08","close":2210.0},{"date":"2019-08-09","close":2280.0},{"date":"2019-08-12","close":2285.0},{"date":"2019-08-13","close":2310.0},{"date":"2019-08-14","close":2315.0},{"date":"2019-08-16","close":2260.0},{"date":"2019-08-19","close":2275.0},{"date":"2019-08-20","close":2355.0},{"date":"2019-08-21","close":2455.0},{"date":"2019-08-22","close":2410.0},{"date":"2019-08-23","close":2375.0},{"date":"2019-08-26","close":2250.0},{"date":"2019-08-27","close":2280.0},{"date":"2019-08-28","close":2315.0},{"date":"2019-08-29","close":2310.0},{"date":"2019-08-30","close":2395.0},{"date":"2019-09-02","close":2400.0},{"date":"2019-09-03","close":2460.0},{"date":"2019-09-04","close":2465.0},{"date":"2019-09-05","close":2460.0},{"date":"2019-09-06","close":2445.0},{"date":"2019-09-09","close":2410.0},{"date":"2019-09-10","close":2405.0},{"date":"2019-09-11","close":2450.0},{"date":"2019-09-16","close":2445.0},{"date":"2019-09-17","close":2460.0},{"date":"2019-09-18","close":2465.0},{"date":"2019-09-19","close":2525.0},{"date":"2019-09-20","close":2520.0},{"date":"2019-09-23","close":2490.0},{"date":"2019-09-24","close":2555.0},{"date":"2019-09-25","close":2450.0},{"date":"2019-09-26","close":2415.0},{"date":"2019-09-27","close":2355.0},{"date":"2019-09-30","close":2340.0},{"date":"2019-10-01","close":2365.0},{"date":"2019-10-02","close":2320.0},{"date":"2019-10-04","close":2300.0},{"date":"2019-10-07","close":2215.0},{"date":"2019-10-08","close":2225.0},{"date":"2019-10-10","close":2200.0},{"date":"2019-10-11","close":2230.0},{"date":"2019-10-14","close":2255.0},{"date":"2019-10-15","close":2265.0},{"date":"2019-10-16","close":2260.0},{"date":"2019-10-17","close":2240.0},{"date":"2019-10-18","close":2250.0},{"date":"2019-10-21","close":2210.0},{"date":"2019-10-22","close":2205.0},{"date":"2019-10-23","close":2125.0},{"date":"2019-10-24","close":2130.0},{"date":"2019-10-25","close":2105.0},{"date":"2019-10-28","close":2165.0},{"date":"2019-10-29","close":2155.0},{"date":"2019-10-30","close":2115.0},{"date":"2019-10-31","close":2105.0},{"date":"2019-11-01","close":2105.0},{"date":"2019-11-04","close":2150.0},{"date":"2019-11-05","close":2215.0},{"date":"2019-11-06","close":2195.0},{"date":"2019-11-07","close":2185.0},{"date":"2019-11-08","close":2185.0},{"date":"2019-11-11","close":2220.0},{"date":"2019-11-12","close":2210.0},{"date":"2019-11-13","close":2215.0},{"date":"2019-11-14","close":2230.0},{"date":"2019-11-15","close":2260.0},{"date":"2019-11-18","close":2235.0},{"date":"2019-11-19","close":2210.0},{"date":"2019-11-20","close":2155.0},{"date":"2019-11-21","close":2060.0},{"date":"2019-11-22","close":2040.0},{"date":"2019-11-25","close":2095.0},{"date":"2019-11-26","close":2105.0},{"date":"2019-11-27","close":2075.0},{"date":"2019-11-28","close":2055.0},{"date":"2019-11-29","close":2060.0},{"date":"2019-12-02","close":2020.0},{"date":"2019-12-03","close":1995.0},{"date":"2019-12-04","close":1960.0},{"date":"2019-12-05","close":1870.0},{"date":"2019-12-06","close":1920.0},{"date":"2019-12-09","close":1950.0},{"date":"2019-12-10","close":1940.0},{"date":"2019-12-11","close":1945.0},{"date":"2019-12-12","close":1950.0},{"date":"2019-12-13","close":1980.0},{"date":"2019-12-16","close":1995.0},{"date":"2019-12-17","close":1975.0},{"date":"2019-12-18","close":2010.0},{"date":"2019-12-19","close":1990.0},{"date":"2019-12-20","close":1980.0},{"date":"2019-12-23","close":1955.0},{"date":"2019-12-24","close":1940.0},{"date":"2019-12-26","close":1945.0},{"date":"2019-12-27","close":2005.0},{"date":"2019-12-30","close":2050.0},{"date":"2020-01-02","close":2090.0},{"date":"2020-01-03","close":2180.0},{"date":"2020-01-06","close":2085.0},{"date":"2020-01-07","close":2110.0},{"date":"2020-01-08","close":1990.0},{"date":"2020-01-09","close":2060.0},{"date":"2020-01-10","close":2145.0},{"date":"2020-01-13","close":2130.0},{"date":"2020-01-14","close":2110.0},{"date":"2020-01-15","close":2135.0},{"date":"2020-01-16","close":2115.0},{"date":"2020-01-17","close":2140.0},{"date":"2020-01-20","close":2150.0},{"date":"2020-01-21","close":2095.0},{"date":"2020-01-22","close":2100.0},{"date":"2020-01-23","close":2105.0},{"date":"2020-01-28","close":2000.0},{"date":"2020-01-29","close":2030.0},{"date":"2020-01-30","close":1995.0},{"date":"2020-01-31","close":1920.0},{"date":"2020-02-03","close":1905.0},{"date":"2020-02-04","close":1980.0},{"date":"2020-02-05","close":1985.0},{"date":"2020-02-06","close":2040.0},{"date":"2020-02-07","close":2070.0},{"date":"2020-02-10","close":2105.0},{"date":"2020-02-11","close":2120.0},{"date":"2020-02-12","close":2105.0},{"date":"2020-02-13","close":2075.0},{"date":"2020-02-14","close":2120.0},{"date":"2020-02-17","close":2155.0},{"date":"2020-02-18","close":2155.0},{"date":"2020-02-19","close":2100.0},{"date":"2020-02-20","close":2040.0},{"date":"2020-02-21","close":1985.0},{"date":"2020-02-24","close":1865.0},{"date":"2020-02-25","close":1915.0},{"date":"2020-02-26","close":1920.0},{"date":"2020-02-27","close":1880.0},{"date":"2020-02-28","close":1760.0},{"date":"2020-03-02","close":1770.0},{"date":"2020-03-03","close":1810.0},{"date":"2020-03-04","close":1860.0},{"date":"2020-03-05","close":1935.0},{"date":"2020-03-06","close":1875.0},{"date":"2020-03-09","close":1770.0},{"date":"2020-03-10","close":1770.0},{"date":"2020-03-11","close":1705.0},{"date":"2020-03-12","close":1530.0},{"date":"2020-03-13","close":1305.0},{"date":"2020-03-16","close":1230.0},{"date":"2020-03-17","close":1215.0},{"date":"2020-03-18","close":1100.0},{"date":"2020-03-19","close":935.0},{"date":"2020-03-20","close":1080.0},{"date":"2020-03-23","close":1010.0},{"date":"2020-03-24","close":1080.0},{"date":"2020-03-25","close":1135.0},{"date":"2020-03-26","close":1180.0},{"date":"2020-03-27","close":1185.0},{"date":"2020-03-30","close":1210.0},{"date":"2020-03-31","close":1305.0},{"date":"2020-04-01","close":1420.0},{"date":"2020-04-02","close":1460.0},{"date":"2020-04-03","close":1490.0},{"date":"2020-04-06","close":1580.0},{"date":"2020-04-07","close":1600.0},{"date":"2020-04-08","close":1600.0},{"date":"2020-04-09","close":1595.0},{"date":"2020-04-10","close":1520.0},{"date":"2020-04-13","close":1525.0},{"date":"2020-04-14","close":1535.0},{"date":"2020-04-16","close":1600.0},{"date":"2020-04-17","close":1620.0},{"date":"2020-04-20","close":1655.0},{"date":"2020-04-21","close":1640.0},{"date":"2020-04-22","close":1640.0},{"date":"2020-04-23","close":1625.0},{"date":"2020-04-24","close":1600.0},{"date":"2020-04-27","close":1625.0},{"date":"2020-04-28","close":1615.0},{"date":"2020-04-29","close":1700.0},{"date":"2020-05-04","close":1700.0},{"date":"2020-05-06","close":1750.0},{"date":"2020-05-07","close":1730.0},{"date":"2020-05-08","close":1740.0},{"date":"2020-05-11","close":1720.0},{"date":"2020-05-12","close":1720.0},{"date":"2020-05-13","close":1805.0},{"date":"2020-05-14","close":1785.0},{"date":"2020-05-15","close":1770.0},{"date":"2020-05-18","close":1745.0},{"date":"2020-05-19","close":1730.0},{"date":"2020-05-20","close":1725.0},{"date":"2020-05-21","close":1785.0},{"date":"2020-05-22","close":1820.0},{"date":"2020-05-25","close":1835.0},{"date":"2020-05-26","close":2045.0},{"date":"2020-05-27","close":1990.0},{"date":"2020-05-28","close":2095.0},{"date":"2020-05-29","close":2030.0},{"date":"2020-06-01","close":2030.0},{"date":"2020-06-02","close":2000.0},{"date":"2020-06-03","close":1990.0},{"date":"2020-06-04","close":1995.0},{"date":"2020-06-05","close":1980.0},{"date":"2020-06-08","close":1970.0},{"date":"2020-06-09","close":1990.0},{"date":"2020-06-10","close":1985.0},{"date":"2020-06-11","close":1900.0},{"date":"2020-06-12","close":1800.0},{"date":"2020-06-15","close":1615.0},{"date":"2020-06-16","close":1705.0},{"date":"2020-06-17","close":1675.0},{"date":"2020-06-18","close":1685.0},{"date":"2020-06-19","close":1715.0},{"date":"2020-06-22","close":1725.0},{"date":"2020-06-23","close":1720.0},{"date":"2020-06-24","close":1715.0},{"date":"2020-06-25","close":1690.0},{"date":"2020-06-26","close":1705.0},{"date":"2020-06-29","close":1655.0},{"date":"2020-06-30","close":1680.0},{"date":"2020-07-01","close":1660.0},{"date":"2020-07-02","close":1670.0},{"date":"2020-07-03","close":1695.0},{"date":"2020-07-06","close":1730.0},{"date":"2020-07-07","close":1695.0},{"date":"2020-07-08","close":1695.0},{"date":"2020-07-09","close":1715.0},{"date":"2020-07-10","close":1710.0},{"date":"2020-07-13","close":1715.0},{"date":"2020-07-14","close":1795.0},{"date":"2020-07-15","close":1795.0},{"date":"2020-07-16","close":1805.0},{"date":"2020-07-17","close":1855.0},{"date":"2020-07-20","close":1825.0},{"date":"2020-07-21","close":1845.0},{"date":"2020-07-22","close":1835.0},{"date":"2020-07-23","close":1770.0},{"date":"2020-07-24","close":1730.0},{"date":"2020-07-27","close":1745.0},{"date":"2020-07-28","close":1750.0},{"date":"2020-07-29","close":1735.0},{"date":"2020-07-30","close":1735.0},{"date":"2020-07-31","close":1705.0},{"date":"2020-08-03","close":1695.0},{"date":"2020-08-04","close":1710.0},{"date":"2020-08-05","close":1700.0},{"date":"2020-08-06","close":1690.0},{"date":"2020-08-07","close":1660.0},{"date":"2020-08-10","close":1660.0},{"date":"2020-08-11","close":1650.0},{"date":"2020-08-12","close":1620.0},{"date":"2020-08-13","close":1630.0},{"date":"2020-08-14","close":1620.0},{"date":"2020-08-18","close":1490.0},{"date":"2020-08-19","close":1495.0},{"date":"2020-08-20","close":1410.0},{"date":"2020-08-21","close":1470.0},{"date":"2020-08-24","close":1500.0},{"date":"2020-08-25","close":1530.0},{"date":"2020-08-26","close":1525.0},{"date":"2020-08-27","close":1490.0},{"date":"2020-08-28","close":1500.0},{"date":"2020-08-31","close":1570.0},{"date":"2020-09-01","close":1560.0},{"date":"2020-09-02","close":1580.0},{"date":"2020-09-03","close":1590.0},{"date":"2020-09-04","close":1555.0},{"date":"2020-09-07","close":1580.0},{"date":"2020-09-08","close":1570.0},{"date":"2020-09-09","close":1840.0},{"date":"2020-09-10","close":1890.0},{"date":"2020-09-11","close":1905.0},{"date":"2020-09-14","close":1910.0},{"date":"2020-09-15","close":1850.0},{"date":"2020-09-16","close":1800.0},{"date":"2020-09-17","close":1750.0},{"date":"2020-09-18","close":1820.0},{"date":"2020-09-21","close":1790.0},{"date":"2020-09-22","close":1705.0},{"date":"2020-09-23","close":1840.0},{"date":"2020-09-24","close":1830.0},{"date":"2020-09-25","close":1720.0},{"date":"2020-09-28","close":1760.0},{"date":"2020-09-29","close":1820.0},{"date":"2020-10-05","close":1855.0},{"date":"2020-10-06","close":1895.0},{"date":"2020-10-07","close":1890.0},{"date":"2020-10-08","close":1935.0},{"date":"2020-10-12","close":1970.0},{"date":"2020-10-13","close":2025.0},{"date":"2020-10-14","close":1905.0},{"date":"2020-10-15","close":1835.0},{"date":"2020-10-16","close":1810.0},{"date":"2020-10-19","close":1835.0},{"date":"2020-10-20","close":1855.0},{"date":"2020-10-21","close":1940.0},{"date":"2020-10-22","close":1875.0},{"date":"2020-10-23","close":1905.0},{"date":"2020-10-26","close":2475.0},{"date":"2020-10-27","close":2370.0},{"date":"2020-10-28","close":2375.0},{"date":"2020-10-29","close":2410.0},{"date":"2020-10-30","close":2230.0},{"date":"2020-11-02","close":2225.0},{"date":"2020-11-03","close":2295.0},{"date":"2020-11-04","close":2230.0},{"date":"2020-11-05","close":2250.0},{"date":"2020-11-06","close":2255.0},{"date":"2020-11-09","close":2330.0},{"date":"2020-11-10","close":2390.0},{"date":"2020-11-11","close":2345.0},{"date":"2020-11-12","close":2240.0},{"date":"2020-11-13","close":2395.0},{"date":"2020-11-16","close":2525.0},{"date":"2020-11-17","close":2495.0},{"date":"2020-11-18","close":2415.0},{"date":"2020-11-19","close":2615.0},{"date":"2020-11-20","close":2575.0},{"date":"2020-11-23","close":2510.0},{"date":"2020-11-24","close":2460.0},{"date":"2020-11-25","close":2380.0},{"date":"2020-11-26","close":2420.0},{"date":"2020-11-27","close":2400.0},{"date":"2020-11-30","close":2340.0},{"date":"2020-12-01","close":2355.0},{"date":"2020-12-02","close":2525.0},{"date":"2020-12-03","close":2480.0},{"date":"2020-12-04","close":2375.0},{"date":"2020-12-07","close":2395.0},{"date":"2020-12-08","close":2345.0},{"date":"2020-12-09","close":2355.0},{"date":"2020-12-10","close":2360.0},{"date":"2020-12-11","close":2350.0},{"date":"2020-12-14","close":2295.0},{"date":"2020-12-15","close":2250.0},{"date":"2020-12-16","close":2275.0},{"date":"2020-12-17","close":2275.0},{"date":"2020-12-18","close":2260.0},{"date":"2020-12-21","close":2245.0},{"date":"2020-12-22","close":2305.0},{"date":"2020-12-23","close":2320.0},{"date":"2020-12-24","close":2460.0},{"date":"2020-12-28","close":2420.0},{"date":"2020-12-29","close":3145.0},{"date":"2020-12-30","close":3410.0},{"date":"2021-01-04","close":3415.0},{"date":"2021-01-05","close":3340.0},{"date":"2021-01-06","close":3140.0},{"date":"2021-01-07","close":3275.0},{"date":"2021-01-08","close":3355.0},{"date":"2021-01-11","close":3100.0},{"date":"2021-01-12","close":3050.0},{"date":"2021-01-13","close":3115.0},{"date":"2021-01-14","close":3130.0},{"date":"2021-01-15","close":3115.0},{"date":"2021-01-18","close":3210.0},{"date":"2021-01-19","close":3280.0},{"date":"2021-01-20","close":3180.0},{"date":"2021-01-21","close":3140.0},{"date":"2021-01-22","close":3185.0},{"date":"2021-01-25","close":3320.0},{"date":"2021-01-26","close":3250.0},{"date":"2021-01-27","close":3425.0},{"date":"2021-01-28","close":3180.0},{"date":"2021-01-29","close":2895.0},{"date":"2021-02-01","close":2915.0},{"date":"2021-02-02","close":3475.0},{"date":"2021-02-03","close":3575.0},{"date":"2021-02-04","close":3500.0},{"date":"2021-02-05","close":3315.0},{"date":"2021-02-08","close":3400.0},{"date":"2021-02-09","close":3280.0},{"date":"2021-02-10","close":3205.0},{"date":"2021-02-15","close":3265.0},{"date":"2021-02-16","close":3440.0},{"date":"2021-02-17","close":3350.0},{"date":"2021-02-18","close":3475.0},{"date":"2021-02-19","close":3380.0},{"date":"2021-02-22","close":3265.0},{"date":"2021-02-23","close":3170.0},{"date":"2021-02-24","close":3070.0},{"date":"2021-02-25","close":3170.0},{"date":"2021-02-26","close":3215.0},{"date":"2021-03-02","close":3230.0},{"date":"2021-03-03","close":3185.0},{"date":"2021-03-04","close":3120.0},{"date":"2021-03-05","close":3185.0},{"date":"2021-03-08","close":3150.0},{"date":"2021-03-09","close":3075.0},{"date":"2021-03-10","close":3030.0},{"date":"2021-03-11","close":3070.0},{"date":"2021-03-12","close":3080.0},{"date":"2021-03-15","close":3170.0},{"date":"2021-03-16","close":3205.0},{"date":"2021-03-17","close":3310.0},{"date":"2021-03-18","close":3340.0},{"date":"2021-03-19","close":3270.0},{"date":"2021-03-22","close":3290.0},{"date":"2021-03-23","close":3185.0},{"date":"2021-03-24","close":3145.0},{"date":"2021-03-25","close":3125.0},{"date":"2021-03-26","close":3085.0},{"date":"2021-03-29","close":3120.0},{"date":"2021-03-30","close":3115.0},{"date":"2021-03-31","close":3115.0},{"date":"2021-04-01","close":3120.0},{"date":"2021-04-02","close":3185.0},{"date":"2021-04-05","close":3150.0},{"date":"2021-04-06","close":3120.0},{"date":"2021-04-07","close":3120.0},{"date":"2021-04-08","close":3085.0},{"date":"2021-04-09","close":3080.0},{"date":"2021-04-12","close":3090.0},{"date":"2021-04-13","close":3080.0},{"date":"2021-04-14","close":3090.0},{"date":"2021-04-15","close":3125.0},{"date":"2021-04-16","close":3105.0},{"date":"2021-04-19","close":3060.0},{"date":"2021-04-20","close":3080.0},{"date":"2021-04-21","close":3040.0},{"date":"2021-04-22","close":2995.0},{"date":"2021-04-23","close":3020.0},{"date":"2021-04-26","close":2990.0},{"date":"2021-04-27","close":2920.0},{"date":"2021-04-28","close":2790.0},{"date":"2021-04-29","close":2770.0},{"date":"2021-04-30","close":2750.0},{"date":"2021-05-03","close":2830.0},{"date":"2021-05-04","close":2815.0},{"date":"2021-05-06","close":2820.0},{"date":"2021-05-07","close":2850.0},{"date":"2021-05-10","close":2875.0},{"date":"2021-05-11","close":2815.0},{"date":"2021-05-12","close":2775.0},{"date":"2021-05-13","close":2745.0},{"date":"2021-05-14","close":2750.0},{"date":"2021-05-17","close":2740.0},{"date":"2021-05-18","close":2730.0},{"date":"2021-05-20","close":2705.0},{"date":"2021-05-21","close":2680.0},{"date":"2021-05-24","close":2590.0},{"date":"2021-05-25","close":2620.0},{"date":"2021-05-26","close":2605.0},{"date":"2021-05-27","close":2630.0},{"date":"2021-05-28","close":2710.0},{"date":"2021-05-31","close":2755.0},{"date":"2021-06-01","close":2765.0},{"date":"2021-06-02","close":2815.0},{"date":"2021-06-03","close":2990.0},{"date":"2021-06-04","close":2950.0},{"date":"2021-06-07","close":2990.0},{"date":"2021-06-08","close":2925.0},{"date":"2021-06-09","close":2870.0},{"date":"2021-06-10","close":2880.0},{"date":"2021-06-11","close":2880.0},{"date":"2021-06-14","close":3000.0},{"date":"2021-06-15","close":3010.0},{"date":"2021-06-16","close":2990.0},{"date":"2021-06-17","close":2995.0},{"date":"2021-06-18","close":3095.0},{"date":"2021-06-21","close":3145.0},{"date":"2021-06-22","close":3030.0},{"date":"2021-06-23","close":2950.0},{"date":"2021-06-24","close":3045.0},{"date":"2021-06-25","close":3015.0},{"date":"2021-06-28","close":3020.0},{"date":"2021-06-29","close":3020.0},{"date":"2021-06-30","close":3000.0},{"date":"2021-07-01","close":2960.0},{"date":"2021-07-02","close":3000.0},{"date":"2021-07-05","close":2975.0},{"date":"2021-07-06","close":2970.0},{"date":"2021-07-07","close":2930.0},{"date":"2021-07-08","close":2850.0},{"date":"2021-07-09","close":2810.0},{"date":"2021-07-12","close":2840.0},{"date":"2021-07-13","close":2920.0},{"date":"2021-07-14","close":2940.0},{"date":"2021-07-15","close":3085.0},{"date":"2021-07-16","close":3015.0},{"date":"2021-07-19","close":3015.0},{"date":"2021-07-20","close":2970.0},{"date":"2021-07-21","close":3025.0},{"date":"2021-07-22","close":3155.0},{"date":"2021-07-23","close":3225.0},{"date":"2021-07-26","close":3220.0},{"date":"2021-07-27","close":3190.0},{"date":"2021-07-28","close":3140.0},{"date":"2021-07-29","close":3170.0},{"date":"2021-07-30","close":3150.0},{"date":"2021-08-02","close":3270.0},{"date":"2021-08-03","close":3380.0},{"date":"2021-08-04","close":3435.0},{"date":"2021-08-05","close":3310.0},{"date":"2021-08-06","close":3430.0},{"date":"2021-08-09","close":3480.0},{"date":"2021-08-10","close":3305.0},{"date":"2021-08-11","close":3045.0},{"date":"2021-08-12","close":3100.0},{"date":"2021-08-13","close":2940.0},{"date":"2021-08-17","close":2705.0},{"date":"2021-08-18","close":2720.0},{"date":"2021-08-19","close":2595.0},{"date":"2021-08-20","close":2445.0},{"date":"2021-08-23","close":2510.0},{"date":"2021-08-24","close":2665.0},{"date":"2021-08-25","close":2650.0},{"date":"2021-08-26","close":2640.0},{"date":"2021-08-27","close":2635.0},{"date":"2021-08-30","close":2620.0},{"date":"2021-08-31","close":2640.0},{"date":"2021-09-01","close":2665.0},{"date":"2021-09-02","close":2665.0},{"date":"2021-09-03","close":2675.0},{"date":"2021-09-06","close":2680.0},{"date":"2021-09-07","close":2730.0},{"date":"2021-09-08","close":2665.0},{"date":"2021-09-09","close":2615.0},{"date":"2021-09-10","close":2615.0},{"date":"2021-09-13","close":2560.0},{"date":"2021-09-14","close":2575.0},{"date":"2021-09-15","close":2620.0},{"date":"2021-09-16","close":2575.0},{"date":"2021-09-17","close":2560.0},{"date":"2021-09-23","close":2505.0},{"date":"2021-09-24","close":2475.0},{"date":"2021-09-27","close":2505.0},{"date":"2021-09-28","close":2485.0},{"date":"2021-09-29","close":2420.0},{"date":"2021-09-30","close":2430.0},{"date":"2021-10-01","close":2315.0},{"date":"2021-10-05","close":2240.0},{"date":"2021-10-06","close":2095.0},{"date":"2021-10-07","close":2235.0},{"date":"2021-10-08","close":2245.0},{"date":"2021-10-12","close":2195.0},{"date":"2021-10-13","close":2220.0},{"date":"2021-10-14","close":2270.0},{"date":"2021-10-15","close":2310.0},{"date":"2021-10-18","close":2290.0},{"date":"2021-10-19","close":2295.0},{"date":"2021-10-20","close":2370.0},{"date":"2021-10-21","close":2375.0},{"date":"2021-10-22","close":2345.0},{"date":"2021-10-25","close":2365.0},{"date":"2021-10-26","close":2390.0},{"date":"2021-10-27","close":2360.0},{"date":"2021-10-28","close":2380.0},{"date":"2021-10-29","close":2365.0},{"date":"2021-11-01","close":2365.0},{"date":"2021-11-02","close":2380.0},{"date":"2021-11-03","close":2340.0},{"date":"2021-11-04","close":2275.0},{"date":"2021-11-05","close":2250.0},{"date":"2021-11-08","close":2280.0},{"date":"2021-11-09","close":2260.0},{"date":"2021-11-10","close":2190.0},{"date":"2021-11-11","close":2145.0},{"date":"2021-11-12","close":2180.0},{"date":"2021-11-15","close":2255.0},{"date":"2021-11-16","close":2265.0},{"date":"2021-11-17","close":2270.0},{"date":"2021-11-18","close":2230.0},{"date":"2021-11-19","close":2385.0},{"date":"2021-11-22","close":2440.0},{"date":"2021-11-23","close":2440.0},{"date":"2021-11-24","close":2450.0},{"date":"2021-11-25","close":2550.0},{"date":"2021-11-26","close":2425.0},{"date":"2021-11-29","close":2315.0},{"date":"2021-11-30","close":2180.0},{"date":"2021-12-01","close":2230.0},{"date":"2021-12-02","close":2260.0},{"date":"2021-12-03","close":2290.0},{"date":"2021-12-06","close":2330.0},{"date":"2021-12-07","close":2340.0},{"date":"2021-12-08","close":2370.0},{"date":"2021-12-09","close":2370.0},{"date":"2021-12-10","close":2350.0},{"date":"2021-12-13","close":2410.0},{"date":"2021-12-14","close":2380.0},{"date":"2021-12-15","close":2325.0},{"date":"2021-12-16","close":2335.0},{"date":"2021-12-17","close":2320.0},{"date":"2021-12-20","close":2265.0},{"date":"2021-12-21","close":2270.0},{"date":"2021-12-22","close":2310.0},{"date":"2021-12-23","close":2380.0},{"date":"2021-12-24","close":2375.0},{"date":"2021-12-27","close":2315.0},{"date":"2021-12-28","close":2270.0},{"date":"2021-12-29","close":2375.0},{"date":"2021-12-30","close":2400.0},{"date":"2022-01-03","close":2395.0},{"date":"2022-01-04","close":2430.0},{"date":"2022-01-05","close":2560.0},{"date":"2022-01-06","close":2625.0},{"date":"2022-01-07","close":2710.0},{"date":"2022-01-10","close":2600.0},{"date":"2022-01-11","close":2705.0},{"date":"2022-01-12","close":2680.0},{"date":"2022-01-13","close":2700.0},{"date":"2022-01-14","close":2610.0},{"date":"2022-01-17","close":2475.0},{"date":"2022-01-18","close":2430.0},{"date":"2022-01-19","close":2355.0},{"date":"2022-01-20","close":2375.0},{"date":"2022-01-21","close":2320.0},{"date":"2022-01-24","close":2215.0},{"date":"2022-01-25","close":2100.0},{"date":"2022-01-26","close":2100.0},{"date":"2022-01-27","close":2020.0},{"date":"2022-01-28","close":2075.0},{"date":"2022-02-03","close":2160.0},{"date":"2022-02-04","close":2195.0},{"date":"2022-02-07","close":2250.0},{"date":"2022-02-08","close":2250.0},{"date":"2022-02-09","close":2250.0},{"date":"2022-02-10","close":2310.0},{"date":"2022-02-11","close":2330.0},{"date":"2022-02-14","close":2205.0},{"date":"2022-02-15","close":2115.0},{"date":"2022-02-16","close":2235.0},{"date":"2022-02-17","close":2195.0},{"date":"2022-02-18","close":2190.0},{"date":"2022-02-21","close":2190.0},{"date":"2022-02-22","close":2120.0},{"date":"2022-02-23","close":2190.0},{"date":"2022-02-24","close":2055.0},{"date":"2022-02-25","close":2095.0},{"date":"2022-02-28","close":2095.0},{"date":"2022-03-02","close":2170.0},{"date":"2022-03-03","close":2220.0},{"date":"2022-03-04","close":2220.0},{"date":"2022-03-07","close":2145.0},{"date":"2022-03-08","close":2105.0},{"date":"2022-03-10","close":2105.0},{"date":"2022-03-11","close":2165.0},{"date":"2022-03-14","close":2115.0},{"date":"2022-03-15","close":2120.0},{"date":"2022-03-16","close":2160.0},{"date":"2022-03-17","close":2215.0},{"date":"2022-03-18","close":2230.0},{"date":"2022-03-21","close":2230.0},{"date":"2022-03-22","close":2235.0},{"date":"2022-03-23","close":2240.0},{"date":"2022-03-24","close":2235.0},{"date":"2022-03-25","close":2240.0},{"date":"2022-03-28","close":2230.0},{"date":"2022-03-29","close":2300.0},{"date":"2022-03-30","close":2285.0},{"date":"2022-03-31","close":2300.0},{"date":"2022-04-01","close":2255.0},{"date":"2022-04-04","close":2260.0},{"date":"2022-04-05","close":2370.0},{"date":"2022-04-06","close":2310.0},{"date":"2022-04-07","close":2315.0},{"date":"2022-04-08","close":2320.0},{"date":"2022-04-11","close":2300.0},{"date":"2022-04-12","close":2200.0},{"date":"2022-04-13","close":2235.0},{"date":"2022-04-14","close":2245.0},{"date":"2022-04-15","close":2250.0},{"date":"2022-04-18","close":2300.0},{"date":"2022-04-19","close":2335.0},{"date":"2022-04-20","close":2335.0},{"date":"2022-04-21","close":2335.0},{"date":"2022-04-22","close":2320.0},{"date":"2022-04-25","close":2240.0},{"date":"2022-04-26","close":2355.0},{"date":"2022-04-27","close":2315.0},{"date":"2022-04-28","close":2315.0},{"date":"2022-04-29","close":2380.0},{"date":"2022-05-02","close":2470.0},{"date":"2022-05-03","close":2410.0},{"date":"2022-05-04","close":2420.0},{"date":"2022-05-06","close":2395.0},{"date":"2022-05-09","close":2320.0},{"date":"2022-05-10","close":2375.0},{"date":"2022-05-11","close":2330.0},{"date":"2022-05-12","close":2240.0},{"date":"2022-05-13","close":2280.0},{"date":"2022-05-16","close":2300.0},{"date":"2022-05-17","close":2340.0},{"date":"2022-05-18","close":2310.0},{"date":"2022-05-19","close":2330.0},{"date":"2022-05-20","close":2325.0},{"date":"2022-05-23","close":2310.0},{"date":"2022-05-24","close":2280.0},{"date":"2022-05-25","close":2260.0},{"date":"2022-05-26","close":2275.0},{"date":"2022-05-27","close":2260.0},{"date":"2022-05-30","close":2310.0},{"date":"2022-05-31","close":2355.0},{"date":"2022-06-02","close":2380.0},{"date":"2022-06-03","close":2395.0},{"date":"2022-06-07","close":2350.0},{"date":"2022-06-08","close":2440.0},{"date":"2022-06-09","close":2425.0},{"date":"2022-06-10","close":2430.0},{"date":"2022-06-13","close":2355.0},{"date":"2022-06-14","close":2300.0},{"date":"2022-06-15","close":2240.0},{"date":"2022-06-16","close":2670.0},{"date":"2022-06-17","close":2650.0},{"date":"2022-06-20","close":2705.0},{"date":"2022-06-21","close":2670.0},{"date":"2022-06-22","close":2620.0},{"date":"2022-06-23","close":2335.0},{"date":"2022-06-24","close":2350.0},{"date":"2022-06-27","close":2550.0},{"date":"2022-06-28","close":2600.0},{"date":"2022-06-29","close":2615.0},{"date":"2022-06-30","close":2500.0},{"date":"2022-07-01","close":2325.0},{"date":"2022-07-04","close":2250.0},{"date":"2022-07-05","close":2320.0},{"date":"2022-07-06","close":2330.0},{"date":"2022-07-07","close":2390.0},{"date":"2022-07-08","close":2350.0},{"date":"2022-07-11","close":2445.0},{"date":"2022-07-12","close":2455.0},{"date":"2022-07-13","close":2425.0},{"date":"2022-07-14","close":2395.0},{"date":"2022-07-15","close":2515.0},{"date":"2022-07-18","close":2515.0},{"date":"2022-07-19","close":2555.0},{"date":"2022-07-20","close":2530.0},{"date":"2022-07-21","close":2575.0},{"date":"2022-07-22","close":2540.0},{"date":"2022-07-25","close":2780.0},{"date":"2022-07-26","close":2700.0},{"date":"2022-07-27","close":2630.0},{"date":"2022-07-28","close":2570.0},{"date":"2022-07-29","close":2620.0},{"date":"2022-08-01","close":2615.0},{"date":"2022-08-02","close":2735.0},{"date":"2022-08-03","close":2845.0},{"date":"2022-08-04","close":2715.0},{"date":"2022-08-05","close":2850.0},{"date":"2022-08-08","close":2835.0},{"date":"2022-08-09","close":2810.0},{"date":"2022-08-10","close":2745.0},{"date":"2022-08-11","close":2850.0},{"date":"2022-08-12","close":2755.0},{"date":"2022-08-16","close":2780.0},{"date":"2022-08-17","close":2650.0},{"date":"2022-08-18","close":2590.0},{"date":"2022-08-19","close":2515.0},{"date":"2022-08-22","close":2440.0},{"date":"2022-08-23","close":2400.0},{"date":"2022-08-24","close":2440.0},{"date":"2022-08-25","close":2455.0},{"date":"2022-08-26","close":2440.0},{"date":"2022-08-29","close":2335.0},{"date":"2022-08-30","close":2360.0},{"date":"2022-08-31","close":2425.0},{"date":"2022-09-01","close":2340.0},{"date":"2022-09-02","close":2415.0},{"date":"2022-09-05","close":2380.0},{"date":"2022-09-06","close":2410.0},{"date":"2022-09-07","close":2280.0},{"date":"2022-09-08","close":2280.0},{"date":"2022-09-13","close":2355.0},{"date":"2022-09-14","close":2310.0},{"date":"2022-09-15","close":2310.0},{"date":"2022-09-16","close":2260.0},{"date":"2022-09-19","close":2130.0},{"date":"2022-09-20","close":2140.0},{"date":"2022-09-21","close":2140.0},{"date":"2022-09-22","close":2105.0},{"date":"2022-09-23","close":2060.0},{"date":"2022-09-26","close":1905.0},{"date":"2022-09-27","close":1935.0},{"date":"2022-09-28","close":1805.0},{"date":"2022-09-29","close":1780.0},{"date":"2022-09-30","close":1755.0},{"date":"2022-10-04","close":1860.0},{"date":"2022-10-05","close":1805.0},{"date":"2022-10-06","close":1870.0},{"date":"2022-10-07","close":1840.0},{"date":"2022-10-11","close":1690.0},{"date":"2022-10-12","close":1710.0},{"date":"2022-10-13","close":1620.0},{"date":"2022-10-14","close":1730.0},{"date":"2022-10-17","close":1750.0},{"date":"2022-10-18","close":1785.0},{"date":"2022-10-19","close":1760.0},{"date":"2022-10-20","close":1735.0},{"date":"2022-10-21","close":1745.0},{"date":"2022-10-24","close":1835.0},{"date":"2022-10-25","close":1870.0},{"date":"2022-10-26","close":1810.0},{"date":"2022-10-27","close":1840.0},{"date":"2022-10-28","close":1800.0},{"date":"2022-10-31","close":1850.0},{"date":"2022-11-01","close":1870.0},{"date":"2022-11-02","close":1845.0},{"date":"2022-11-03","close":1830.0},{"date":"2022-11-04","close":1890.0},{"date":"2022-11-07","close":1890.0},{"date":"2022-11-08","close":1920.0},{"date":"2022-11-09","close":1895.0},{"date":"2022-11-10","close":1865.0},{"date":"2022-11-11","close":1930.0},{"date":"2022-11-14","close":1960.0},{"date":"2022-11-15","close":1970.0},{"date":"2022-11-16","close":1955.0},{"date":"2022-11-17","close":1920.0},{"date":"2022-11-18","close":1890.0},{"date":"2022-11-21","close":1855.0},{"date":"2022-11-22","close":1835.0},{"date":"2022-11-23","close":1865.0},{"date":"2022-11-24","close":1905.0},{"date":"2022-11-25","close":1900.0},{"date":"2022-11-28","close":1845.0},{"date":"2022-11-29","close":1865.0},{"date":"2022-11-30","close":1885.0},{"date":"2022-12-01","close":1900.0},{"date":"2022-12-02","close":1915.0},{"date":"2022-12-05","close":1930.0},{"date":"2022-12-06","close":1865.0},{"date":"2022-12-07","close":1855.0},{"date":"2022-12-08","close":1805.0},{"date":"2022-12-09","close":1830.0},{"date":"2022-12-12","close":1820.0},{"date":"2022-12-13","close":1850.0},{"date":"2022-12-14","close":1885.0},{"date":"2022-12-15","close":1875.0},{"date":"2022-12-16","close":1855.0},{"date":"2022-12-19","close":1815.0},{"date":"2022-12-20","close":1765.0},{"date":"2022-12-21","close":1765.0},{"date":"2022-12-22","close":1790.0},{"date":"2022-12-23","close":1730.0},{"date":"2022-12-26","close":1695.0},{"date":"2022-12-27","close":1705.0},{"date":"2022-12-28","close":1710.0},{"date":"2022-12-29","close":1670.0},{"date":"2023-01-02","close":1645.0},{"date":"2023-01-03","close":1645.0},{"date":"2023-01-04","close":1715.0},{"date":"2023-01-05","close":1710.0},{"date":"2023-01-06","close":1835.0},{"date":"2023-01-09","close":1875.0},{"date":"2023-01-10","close":1870.0},{"date":"2023-01-11","close":1875.0},{"date":"2023-01-12","close":1855.0},{"date":"2023-01-13","close":1935.0},{"date":"2023-01-16","close":2020.0},{"date":"2023-01-17","close":1960.0},{"date":"2023-01-18","close":1965.0},{"date":"2023-01-19","close":1950.0},{"date":"2023-01-20","close":1935.0},{"date":"2023-01-25","close":1970.0},{"date":"2023-01-26","close":1974.0},{"date":"2023-01-27","close":1973.0},{"date":"2023-01-30","close":1969.0},{"date":"2023-01-31","close":1953.0},{"date":"2023-02-01","close":1957.0},{"date":"2023-02-02","close":1987.0},{"date":"2023-02-03","close":1967.0},{"date":"2023-02-06","close":1966.0},{"date":"2023-02-07","close":2000.0},{"date":"2023-02-08","close":2125.0},{"date":"2023-02-09","close":2125.0},{"date":"2023-02-10","close":2315.0},{"date":"2023-02-13","close":2315.0},{"date":"2023-02-14","close":2300.0},{"date":"2023-02-15","close":2250.0},{"date":"2023-02-16","close":2390.0},{"date":"2023-02-17","close":2375.0},{"date":"2023-02-20","close":2390.0},{"date":"2023-02-21","close":2445.0},{"date":"2023-02-22","close":2330.0},{"date":"2023-02-23","close":2430.0},{"date":"2023-02-24","close":2365.0},{"date":"2023-02-27","close":2305.0},{"date":"2023-02-28","close":2370.0},{"date":"2023-03-02","close":2385.0},{"date":"2023-03-03","close":2480.0},{"date":"2023-03-06","close":2450.0},{"date":"2023-03-07","close":2380.0},{"date":"2023-03-08","close":2360.0},{"date":"2023-03-09","close":2330.0},{"date":"2023-03-10","close":2255.0},{"date":"2023-03-13","close":2245.0},{"date":"2023-03-14","close":2135.0},{"date":"2023-03-15","close":2230.0},{"date":"2023-03-16","close":2240.0},{"date":"2023-03-17","close":2310.0},{"date":"2023-03-20","close":2410.0},{"date":"2023-03-21","close":2300.0},{"date":"2023-03-22","close":2305.0},{"date":"2023-03-23","close":2300.0},{"date":"2023-03-24","close":2350.0},{"date":"2023-03-27","close":2305.0},{"date":"2023-03-28","close":2335.0},{"date":"2023-03-29","close":2315.0},{"date":"2023-03-30","close":2340.0},{"date":"2023-03-31","close":2260.0},{"date":"2023-04-03","close":2270.0},{"date":"2023-04-04","close":2290.0},{"date":"2023-04-05","close":2290.0},{"date":"2023-04-06","close":2250.0},{"date":"2023-04-07","close":2260.0},{"date":"2023-04-10","close":2190.0},{"date":"2023-04-11","close":2240.0},{"date":"2023-04-12","close":2305.0},{"date":"2023-04-13","close":2400.0},{"date":"2023-04-14","close":2340.0},{"date":"2023-04-17","close":2290.0},{"date":"2023-04-18","close":2250.0},{"date":"2023-04-19","close":2285.0},{"date":"2023-04-20","close":2220.0},{"date":"2023-04-21","close":2190.0},{"date":"2023-04-24","close":2135.0},{"date":"2023-04-25","close":2060.0},{"date":"2023-04-26","close":2045.0},{"date":"2023-04-27","close":2055.0},{"date":"2023-04-28","close":2010.0},{"date":"2023-05-02","close":2055.0},{"date":"2023-05-03","close":2045.0},{"date":"2023-05-04","close":2095.0},{"date":"2023-05-08","close":2115.0},{"date":"2023-05-09","close":2080.0},{"date":"2023-05-10","close":2120.0},{"date":"2023-05-11","close":2115.0},{"date":"2023-05-12","close":2090.0},{"date":"2023-05-15","close":2040.0},{"date":"2023-05-16","close":2015.0},{"date":"2023-05-17","close":2130.0},{"date":"2023-05-18","close":2150.0},{"date":"2023-05-19","close":2130.0},{"date":"2023-05-22","close":2145.0},{"date":"2023-05-23","close":2135.0},{"date":"2023-05-24","close":2145.0},{"date":"2023-05-25","close":2090.0},{"date":"2023-05-26","close":2065.0},{"date":"2023-05-30","close":2160.0},{"date":"2023-05-31","close":2150.0},{"date":"2023-06-01","close":2170.0},{"date":"2023-06-02","close":2160.0},{"date":"2023-06-05","close":2160.0},{"date":"2023-06-07","close":2155.0},{"date":"2023-06-08","close":2120.0},{"date":"2023-06-09","close":2125.0},{"date":"2023-06-12","close":2120.0},{"date":"2023-06-13","close":2130.0},{"date":"2023-06-14","close":2070.0},{"date":"2023-06-15","close":2070.0},{"date":"2023-06-16","close":2095.0},{"date":"2023-06-19","close":2095.0},{"date":"2023-06-20","close":2085.0},{"date":"2023-06-21","close":2055.0},{"date":"2023-06-22","close":2040.0},{"date":"2023-06-23","close":2035.0},{"date":"2023-06-26","close":2025.0},{"date":"2023-06-27","close":2035.0},{"date":"2023-06-28","close":2045.0},{"date":"2023-06-29","close":2020.0},{"date":"2023-06-30","close":2005.0},{"date":"2023-07-03","close":2055.0},{"date":"2023-07-04","close":2055.0},{"date":"2023-07-05","close":2030.0},{"date":"2023-07-06","close":1996.0},{"date":"2023-07-07","close":1950.0},{"date":"2023-07-10","close":1934.0},{"date":"2023-07-11","close":1950.0},{"date":"2023-07-12","close":1939.0},{"date":"2023-07-13","close":2060.0},{"date":"2023-07-14","close":2125.0},{"date":"2023-07-17","close":2095.0},{"date":"2023-07-18","close":2095.0},{"date":"2023-07-19","close":2140.0},{"date":"2023-07-20","close":2085.0},{"date":"2023-07-21","close":2055.0},{"date":"2023-07-24","close":1986.0},{"date":"2023-07-25","close":2005.0},{"date":"2023-07-26","close":1933.0},{"date":"2023-07-27","close":1955.0},{"date":"2023-07-28","close":1992.0},{"date":"2023-07-31","close":2010.0},{"date":"2023-08-01","close":2040.0},{"date":"2023-08-02","close":2010.0},{"date":"2023-08-03","close":2045.0},{"date":"2023-08-04","close":2140.0},{"date":"2023-08-07","close":2220.0},{"date":"2023-08-08","close":2250.0},{"date":"2023-08-09","close":2175.0},{"date":"2023-08-10","close":2080.0},{"date":"2023-08-11","close":2055.0},{"date":"2023-08-14","close":2010.0},{"date":"2023-08-16","close":1963.0},{"date":"2023-08-17","close":1983.0},{"date":"2023-08-18","close":1967.0},{"date":"2023-08-21","close":1984.0},{"date":"2023-08-22","close":1987.0},{"date":"2023-08-23","close":2015.0},{"date":"2023-08-24","close":2045.0},{"date":"2023-08-25","close":1991.0},{"date":"2023-08-28","close":2000.0},{"date":"2023-08-29","close":2045.0},{"date":"2023-08-30","close":2065.0},{"date":"2023-08-31","close":2035.0},{"date":"2023-09-01","close":2075.0},{"date":"2023-09-04","close":2010.0},{"date":"2023-09-05","close":2045.0},{"date":"2023-09-06","close":2030.0},{"date":"2023-09-07","close":2005.0},{"date":"2023-09-08","close":2010.0},{"date":"2023-09-11","close":2020.0},{"date":"2023-09-12","close":2005.0},{"date":"2023-09-13","close":1980.0},{"date":"2023-09-14","close":1982.0},{"date":"2023-09-15","close":2000.0},{"date":"2023-09-18","close":1995.0},{"date":"2023-09-19","close":1984.0},{"date":"2023-09-20","close":1970.0},{"date":"2023-09-21","close":1942.0},{"date":"2023-09-22","close":1932.0},{"date":"2023-09-25","close":1886.0},{"date":"2023-09-26","close":1841.0},{"date":"2023-09-27","close":1874.0},{"date":"2023-10-04","close":1850.0},{"date":"2023-10-05","close":1795.0},{"date":"2023-10-06","close":1825.0},{"date":"2023-10-10","close":1793.0},{"date":"2023-10-11","close":1875.0},{"date":"2023-10-12","close":1884.0},{"date":"2023-10-13","close":1849.0},{"date":"2023-10-16","close":1857.0},{"date":"2023-10-17","close":1884.0},{"date":"2023-10-18","close":1874.0},{"date":"2023-10-19","close":1828.0},{"date":"2023-10-20","close":1797.0},{"date":"2023-10-23","close":1786.0},{"date":"2023-10-24","close":1795.0},{"date":"2023-10-25","close":1809.0},{"date":"2023-10-26","close":1745.0},{"date":"2023-10-27","close":1735.0},{"date":"2023-10-30","close":1736.0},{"date":"2023-10-31","close":1722.0},{"date":"2023-11-01","close":1733.0},{"date":"2023-11-02","close":1794.0},{"date":"2023-11-03","close":1821.0},{"date":"2023-11-06","close":1854.0},{"date":"2023-11-07","close":1837.0},{"date":"2023-11-08","close":1823.0},{"date":"2023-11-09","close":1823.0},{"date":"2023-11-10","close":1828.0},{"date":"2023-11-13","close":1831.0},{"date":"2023-11-14","close":1855.0},{"date":"2023-11-15","close":1880.0},{"date":"2023-11-16","close":1877.0},{"date":"2023-11-17","close":1830.0},{"date":"2023-11-20","close":1868.0},{"date":"2023-11-21","close":1868.0},{"date":"2023-11-22","close":1891.0},{"date":"2023-11-23","close":1870.0},{"date":"2023-11-24","close":1870.0},{"date":"2023-11-27","close":1854.0},{"date":"2023-11-28","close":2080.0},{"date":"2023-11-29","close":2135.0},{"date":"2023-11-30","close":2100.0},{"date":"2023-12-01","close":2095.0},{"date":"2023-12-04","close":2095.0},{"date":"2023-12-05","close":2085.0},{"date":"2023-12-06","close":2145.0},{"date":"2023-12-07","close":2095.0},{"date":"2023-12-08","close":2125.0},{"date":"2023-12-11","close":2125.0},{"date":"2023-12-12","close":2130.0},{"date":"2023-12-13","close":2200.0},{"date":"2023-12-14","close":2145.0},{"date":"2023-12-15","close":2130.0},{"date":"2023-12-18","close":2130.0},{"date":"2023-12-19","close":2110.0},{"date":"2023-12-20","close":2110.0},{"date":"2023-12-21","close":2075.0},{"date":"2023-12-22","close":2070.0},{"date":"2023-12-26","close":2085.0},{"date":"2023-12-27","close":2155.0},{"date":"2023-12-28","close":2180.0},{"date":"2024-01-02","close":2210.0},{"date":"2024-01-03","close":2255.0},{"date":"2024-01-04","close":2225.0},{"date":"2024-01-05","close":2230.0},{"date":"2024-01-08","close":2210.0},{"date":"2024-01-09","close":2200.0},{"date":"2024-01-10","close":2205.0},{"date":"2024-01-11","close":2260.0},{"date":"2024-01-12","close":2180.0},{"date":"2024-01-15","close":2195.0},{"date":"2024-01-16","close":2175.0},{"date":"2024-01-17","close":2130.0},{"date":"2024-01-18","close":2155.0},{"date":"2024-01-19","close":2190.0},{"date":"2024-01-22","close":2175.0},{"date":"2024-01-23","close":2150.0},{"date":"2024-01-24","close":2130.0},{"date":"2024-01-25","close":2150.0},{"date":"2024-01-26","close":2190.0},{"date":"2024-01-29","close":2130.0},{"date":"2024-01-30","close":2155.0},{"date":"2024-01-31","close":2170.0},{"date":"2024-02-01","close":2245.0},{"date":"2024-02-02","close":2265.0},{"date":"2024-02-05","close":2195.0},{"date":"2024-02-06","close":2115.0},{"date":"2024-02-07","close":2205.0},{"date":"2024-02-08","close":2160.0},{"date":"2024-02-13","close":2235.0},{"date":"2024-02-14","close":2300.0},{"date":"2024-02-15","close":2270.0},{"date":"2024-02-16","close":2355.0},{"date":"2024-02-19","close":2380.0},{"date":"2024-02-20","close":2295.0},{"date":"2024-02-21","close":2240.0},{"date":"2024-02-22","close":2215.0},{"date":"2024-02-23","close":2180.0},{"date":"2024-02-26","close":2160.0},{"date":"2024-02-27","close":2115.0},{"date":"2024-02-28","close":2110.0},{"date":"2024-02-29","close":2075.0},{"date":"2024-03-04","close":2070.0},{"date":"2024-03-05","close":2050.0},{"date":"2024-03-06","close":2020.0},{"date":"2024-03-07","close":1954.0},{"date":"2024-03-08","close":1952.0},{"date":"2024-03-11","close":1953.0},{"date":"2024-03-12","close":2025.0},{"date":"2024-03-13","close":2050.0},{"date":"2024-03-14","close":2020.0},{"date":"2024-03-15","close":2010.0},{"date":"2024-03-18","close":2005.0},{"date":"2024-03-19","close":1991.0},{"date":"2024-03-20","close":2030.0},{"date":"2024-03-21","close":2030.0},{"date":"2024-03-22","close":2035.0},{"date":"2024-03-25","close":2050.0},{"date":"2024-03-26","close":2045.0},{"date":"2024-03-27","close":2040.0},{"date":"2024-03-28","close":2020.0},{"date":"2024-03-29","close":2030.0},{"date":"2024-04-01","close":2080.0},{"date":"2024-04-02","close":2050.0},{"date":"2024-04-03","close":2010.0},{"date":"2024-04-04","close":2010.0},{"date":"2024-04-05","close":2005.0},{"date":"2024-04-08","close":1975.0},{"date":"2024-04-09","close":1957.0},{"date":"2024-04-11","close":1928.0},{"date":"2024-04-12","close":1908.0},{"date":"2024-04-15","close":1865.0},{"date":"2024-04-16","close":1817.0},{"date":"2024-04-17","close":1842.0},{"date":"2024-04-18","close":1871.0},{"date":"2024-04-19","close":1840.0},{"date":"2024-04-22","close":1841.0},{"date":"2024-04-23","close":1841.0},{"date":"2024-04-24","close":1870.0},{"date":"2024-04-25","close":1861.0},{"date":"2024-04-26","close":1872.0},{"date":"2024-04-29","close":1878.0},{"date":"2024-04-30","close":1878.0},{"date":"2024-05-02","close":1880.0},{"date":"2024-05-03","close":1878.0},{"date":"2024-05-07","close":1905.0},{"date":"2024-05-08","close":1903.0},{"date":"2024-05-09","close":1884.0},{"date":"2024-05-10","close":1885.0},{"date":"2024-05-13","close":1874.0},{"date":"2024-05-14","close":1886.0},{"date":"2024-05-16","close":1882.0},{"date":"2024-05-17","close":1869.0},{"date":"2024-05-20","close":1855.0},{"date":"2024-05-21","close":1828.0},{"date":"2024-05-22","close":1820.0},{"date":"2024-05-23","close":1817.0},{"date":"2024-05-24","close":1801.0},{"date":"2024-05-27","close":1813.0},{"date":"2024-05-28","close":1804.0},{"date":"2024-05-29","close":1765.0},{"date":"2024-05-30","close":1756.0},{"date":"2024-05-31","close":1779.0},{"date":"2024-06-03","close":1799.0},{"date":"2024-06-04","close":1783.0},{"date":"2024-06-05","close":1781.0},{"date":"2024-06-07","close":1781.0},{"date":"2024-06-10","close":1781.0},{"date":"2024-06-11","close":1775.0},{"date":"2024-06-12","close":1781.0},{"date":"2024-06-13","close":1833.0},{"date":"2024-06-14","close":1807.0},{"date":"2024-06-17","close":1780.0},{"date":"2024-06-18","close":1763.0},{"date":"2024-06-19","close":1766.0},{"date":"2024-06-20","close":1756.0},{"date":"2024-06-21","close":1747.0},{"date":"2024-06-24","close":1725.0},{"date":"2024-06-25","close":1725.0},{"date":"2024-06-26","close":1710.0},{"date":"2024-06-27","close":1685.0},{"date":"2024-06-28","close":1689.0},{"date":"2024-07-01","close":1717.0},{"date":"2024-07-02","close":1719.0},{"date":"2024-07-03","close":1690.0},{"date":"2024-07-04","close":1679.0},{"date":"2024-07-05","close":1688.0},{"date":"2024-07-08","close":1716.0},{"date":"2024-07-09","close":1684.0},{"date":"2024-07-10","close":1664.0},{"date":"2024-07-11","close":1664.0},{"date":"2024-07-12","close":1629.0},{"date":"2024-07-15","close":1615.0},{"date":"2024-07-16","close":1620.0},{"date":"2024-07-17","close":1604.0},{"date":"2024-07-18","close":1572.0},{"date":"2024-07-19","close":1569.0},{"date":"2024-07-22","close":1533.0},{"date":"2024-07-23","close":1526.0},{"date":"2024-07-24","close":1523.0},{"date":"2024-07-25","close":1490.0},{"date":"2024-07-26","close":1494.0},{"date":"2024-07-29","close":1517.0},{"date":"2024-07-30","close":1480.0},{"date":"2024-07-31","close":1480.0},{"date":"2024-08-01","close":1493.0},{"date":"2024-08-02","close":1440.0},{"date":"2024-08-05","close":1235.0},{"date":"2024-08-06","close":1295.0},{"date":"2024-08-07","close":1326.0},{"date":"2024-08-08","close":1314.0},{"date":"2024-08-09","close":1339.0},{"date":"2024-08-12","close":1354.0},{"date":"2024-08-13","close":1348.0},{"date":"2024-08-14","close":1362.0},{"date":"2024-08-16","close":1354.0},{"date":"2024-08-19","close":1334.0},{"date":"2024-08-20","close":1357.0},{"date":"2024-08-21","close":1367.0},{"date":"2024-08-22","close":1371.0},{"date":"2024-08-23","close":1355.0},{"date":"2024-08-26","close":1347.0},{"date":"2024-08-27","close":1323.0},{"date":"2024-08-28","close":1310.0},{"date":"2024-08-29","close":1291.0},{"date":"2024-08-30","close":1311.0},{"date":"2024-09-02","close":1306.0},{"date":"2024-09-03","close":1291.0},{"date":"2024-09-04","close":1225.0},{"date":"2024-09-05","close":1226.0},{"date":"2024-09-06","close":1200.0},{"date":"2024-09-09","close":1200.0},{"date":"2024-09-10","close":1197.0},{"date":"2024-09-11","close":1190.0},{"date":"2024-09-12","close":1246.0},{"date":"2024-09-13","close":1238.0},{"date":"2024-09-19","close":1222.0},{"date":"2024-09-20","close":1219.0},{"date":"2024-09-23","close":1228.0},{"date":"2024-09-24","close":1255.0},{"date":"2024-09-25","close":1260.0},{"date":"2024-09-26","close":1286.0},{"date":"2024-09-27","close":1302.0},{"date":"2024-09-30","close":1288.0},{"date":"2024-10-02","close":1278.0},{"date":"2024-10-04","close":1282.0},{"date":"2024-10-07","close":1285.0},{"date":"2024-10-08","close":1276.0},{"date":"2024-10-10","close":1257.0},{"date":"2024-10-11","close":1244.0},{"date":"2024-10-14","close":1380.0},{"date":"2024-10-15","close":1330.0},{"date":"2024-10-16","close":1337.0},{"date":"2024-10-17","close":1323.0},{"date":"2024-10-18","close":1315.0},{"date":"2024-10-21","close":1317.0},{"date":"2024-10-22","close":1268.0},{"date":"2024-10-23","close":1303.0},{"date":"2024-10-24","close":1274.0},{"date":"2024-10-25","close":1255.0},{"date":"2024-10-28","close":1278.0},{"date":"2024-10-29","close":1274.0},{"date":"2024-10-30","close":1262.0},{"date":"2024-10-31","close":1275.0},{"date":"2024-11-01","close":1250.0},{"date":"2024-11-04","close":1289.0},{"date":"2024-11-05","close":1302.0},{"date":"2024-11-06","close":1280.0},{"date":"2024-11-07","close":1290.0},{"date":"2024-11-08","close":1301.0},{"date":"2024-11-11","close":1277.0},{"date":"2024-11-12","close":1200.0},{"date":"2024-11-13","close":1163.0},{"date":"2024-11-14","close":1130.0},{"date":"2024-11-15","close":1123.0},{"date":"2024-11-18","close":1161.0},{"date":"2024-11-19","close":1169.0},{"date":"2024-11-20","close":1167.0},{"date":"2024-11-21","close":1160.0},{"date":"2024-11-22","close":1148.0},{"date":"2024-11-25","close":1184.0},{"date":"2024-11-26","close":1206.0},{"date":"2024-11-27","close":1192.0},{"date":"2024-11-28","close":1191.0},{"date":"2024-11-29","close":1174.0},{"date":"2024-12-02","close":1140.0},{"date":"2024-12-03","close":1171.0},{"date":"2024-12-04","close":1150.0},{"date":"2024-12-05","close":1127.0},{"date":"2024-12-06","close":1100.0},{"date":"2024-12-09","close":1281.0},{"date":"2024-12-10","close":1264.0},{"date":"2024-12-11","close":1291.0},{"date":"2024-12-12","close":1266.0},{"date":"2024-12-13","close":1275.0},{"date":"2024-12-16","close":1341.0},{"date":"2024-12-17","close":1300.0},{"date":"2024-12-18","close":1292.0},{"date":"2024-12-19","close":1263.0},{"date":"2024-12-20","close":1295.0},{"date":"2024-12-23","close":1323.0},{"date":"2024-12-24","close":1306.0},{"date":"2024-12-26","close":1303.0},{"date":"2024-12-27","close":1282.0},{"date":"2024-12-30","close":1319.0},{"date":"2025-01-02","close":1365.0},{"date":"2025-01-03","close":1386.0},{"date":"2025-01-06","close":1382.0},{"date":"2025-01-07","close":1383.0},{"date":"2025-01-08","close":1351.0},{"date":"2025-01-09","close":1362.0},{"date":"2025-01-10","close":1337.0},{"date":"2025-01-13","close":1303.0},{"date":"2025-01-14","close":1300.0},{"date":"2025-01-15","close":1284.0},{"date":"2025-01-16","close":1310.0},{"date":"2025-01-17","close":1292.0},{"date":"2025-01-20","close":1296.0},{"date":"2025-01-21","close":1300.0},{"date":"2025-01-22","close":1287.0},{"date":"2025-01-23","close":1265.0},{"date":"2025-01-24","close":1257.0},{"date":"2025-01-31","close":1254.0},{"date":"2025-02-03","close":1204.0},{"date":"2025-02-04","close":1507.0},{"date":"2025-02-05","close":1693.0},{"date":"2025-02-06","close":1694.0},{"date":"2025-02-07","close":1695.0},{"date":"2025-02-10","close":1732.0},{"date":"2025-02-11","close":1903.0},{"date":"2025-02-12","close":1791.0},{"date":"2025-02-13","close":1819.0},{"date":"2025-02-14","close":1820.0},{"date":"2025-02-17","close":1756.0},{"date":"2025-02-18","close":1880.0},{"date":"2025-02-19","close":1860.0},{"date":"2025-02-20","close":1761.0},{"date":"2025-02-21","close":1795.0},{"date":"2025-02-24","close":1731.0},{"date":"2025-02-25","close":1700.0},{"date":"2025-02-26","close":1656.0},{"date":"2025-02-27","close":1614.0},{"date":"2025-02-28","close":1571.0},{"date":"2025-03-04","close":1550.0},{"date":"2025-03-05","close":1593.0},{"date":"2025-03-06","close":1578.0},{"date":"2025-03-07","close":1555.0},{"date":"2025-03-10","close":1591.0},{"date":"2025-03-11","close":1543.0},{"date":"2025-03-12","close":1539.0},{"date":"2025-03-13","close":1510.0},{"date":"2025-03-14","close":1578.0},{"date":"2025-03-17","close":1592.0},{"date":"2025-03-18","close":1600.0},{"date":"2025-03-19","close":1567.0},{"date":"2025-03-20","close":1534.0},{"date":"2025-03-21","close":1548.0},{"date":"2025-03-24","close":1550.0},{"date":"2025-03-25","close":1503.0},{"date":"2025-03-26","close":1503.0},{"date":"2025-03-27","close":1492.0},{"date":"2025-03-28","close":1437.0},{"date":"2025-03-31","close":1415.0},{"date":"2025-04-01","close":1408.0},{"date":"2025-04-02","close":1369.0},{"date":"2025-04-03","close":1347.0},{"date":"2025-04-04","close":1381.0},{"date":"2025-04-07","close":1283.0},{"date":"2025-04-08","close":1313.0},{"date":"2025-04-09","close":1295.0},{"date":"2025-04-10","close":1397.0},{"date":"2025-04-11","close":1413.0},{"date":"2025-04-14","close":1434.0},{"date":"2025-04-15","close":1468.0},{"date":"2025-04-16","close":1416.0},{"date":"2025-04-17","close":1415.0},{"date":"2025-04-18","close":1433.0},{"date":"2025-04-21","close":1403.0},{"date":"2025-04-22","close":1406.0},{"date":"2025-04-23","close":1420.0},{"date":"2025-04-24","close":1409.0},{"date":"2025-04-25","close":1450.0},{"date":"2025-04-28","close":1410.0},{"date":"2025-04-29","close":1400.0},{"date":"2025-04-30","close":1367.0},{"date":"2025-05-02","close":1355.0},{"date":"2025-05-07","close":1531.0},{"date":"2025-05-08","close":1508.0},{"date":"2025-05-09","close":1474.0},{"date":"2025-05-12","close":1508.0},{"date":"2025-05-13","close":1483.0},{"date":"2025-05-14","close":1496.0},{"date":"2025-05-15","close":1462.0},{"date":"2025-05-16","close":1434.0},{"date":"2025-05-19","close":1416.0},{"date":"2025-05-20","close":1438.0},{"date":"2025-05-21","close":1463.0},{"date":"2025-05-22","close":1454.0},{"date":"2025-05-23","close":1420.0},{"date":"2025-05-26","close":1428.0},{"date":"2025-05-27","close":1416.0},{"date":"2025-05-28","close":1441.0},{"date":"2025-05-29","close":1463.0},{"date":"2025-05-30","close":1443.0},{"date":"2025-06-02","close":1449.0},{"date":"2025-06-04","close":1491.0},{"date":"2025-06-05","close":1500.0},{"date":"2025-06-09","close":1513.0},{"date":"2025-06-10","close":1505.0},{"date":"2025-06-11","close":1518.0},{"date":"2025-06-12","close":1506.0},{"date":"2025-06-13","close":1475.0},{"date":"2025-06-16","close":1473.0},{"date":"2025-06-17","close":1470.0},{"date":"2025-06-18","close":1470.0},{"date":"2025-06-19","close":1487.0},{"date":"2025-06-20","close":1491.0},{"date":"2025-06-23","close":1459.0},{"date":"2025-06-24","close":1511.0},{"date":"2025-06-25","close":1519.0},{"date":"2025-06-26","close":1505.0},{"date":"2025-06-27","close":1477.0},{"date":"2025-06-30","close":1476.0},{"date":"2025-07-01","close":1502.0},{"date":"2025-07-02","close":1519.0},{"date":"2025-07-03","close":1518.0},{"date":"2025-07-04","close":1500.0},{"date":"2025-07-07","close":1502.0},{"date":"2025-07-08","close":1510.0},{"date":"2025-07-09","close":1501.0},{"date":"2025-07-10","close":1519.0},{"date":"2025-07-11","close":1521.0},{"date":"2025-07-14","close":1515.0},{"date":"2025-07-15","close":1513.0},{"date":"2025-07-16","close":1511.0},{"date":"2025-07-17","close":1461.0},{"date":"2025-07-18","close":1456.0},{"date":"2025-07-21","close":1446.0},{"date":"2025-07-22","close":1423.0},{"date":"2025-07-23","close":1426.0},{"date":"2025-07-24","close":1409.0},{"date":"2025-07-25","close":1402.0},{"date":"2025-07-28","close":1395.0},{"date":"2025-07-29","close":1393.0},{"date":"2025-07-30","close":1425.0},{"date":"2025-07-31","close":1413.0},{"date":"2025-08-01","close":1379.0},{"date":"2025-08-04","close":1405.0},{"date":"2025-08-05","close":1405.0},{"date":"2025-08-06","close":1418.0},{"date":"2025-08-07","close":1426.0},{"date":"2025-08-08","close":1441.0},{"date":"2025-08-11","close":1442.0},{"date":"2025-08-12","close":1434.0},{"date":"2025-08-13","close":1454.0},{"date":"2025-08-14","close":1449.0},{"date":"2025-08-18","close":1411.0},{"date":"2025-08-19","close":1405.0},{"date":"2025-08-20","close":1390.0},{"date":"2025-08-21","close":1388.0},{"date":"2025-08-22","close":1396.0},{"date":"2025-08-25","close":1399.0},{"date":"2025-08-26","close":1391.0},{"date":"2025-08-27","close":1372.0},{"date":"2025-08-28","close":1372.0},{"date":"2025-08-29","close":1345.0},{"date":"2025-09-01","close":1315.0},{"date":"2025-09-02","close":1316.0},{"date":"2025-09-03","close":1318.0},{"date":"2025-09-04","close":1339.0},{"date":"2025-09-05","close":1334.0},{"date":"2025-09-08","close":1334.0},{"date":"2025-09-09","close":1331.0},{"date":"2025-09-10","close":1333.0},{"date":"2025-09-11","close":1331.0},{"date":"2025-09-12","close":1332.0},{"date":"2025-09-15","close":1336.0},{"date":"2025-09-16","close":1353.0},{"date":"2025-09-17","close":1335.0},{"date":"2025-09-18","close":1353.0},{"date":"2025-09-19","close":1350.0},{"date":"2025-09-22","close":1334.0},{"date":"2025-09-23","close":1319.0},{"date":"2025-09-24","close":1309.0},{"date":"2025-09-25","close":1317.0},{"date":"2025-09-26","close":1295.0},{"date":"2025-09-29","close":1302.0},{"date":"2025-09-30","close":1297.0},{"date":"2025-10-01","close":1303.0},{"date":"2025-10-02","close":1330.0},{"date":"2025-10-10","close":1333.0},{"date":"2025-10-13","close":1338.0},{"date":"2025-10-14","close":1329.0},{"date":"2025-10-15","close":1341.0},{"date":"2025-10-16","close":1325.0},{"date":"2025-10-17","close":1307.0},{"date":"2025-10-20","close":1303.0},{"date":"2025-10-21","close":1299.0},{"date":"2025-10-22","close":1310.0},{"date":"2025-10-23","close":1300.0},{"date":"2025-10-24","close":1286.0},{"date":"2025-10-27","close":1284.0},{"date":"2025-10-28","close":1287.0},{"date":"2025-10-29","close":1275.0},{"date":"2025-10-30","close":1252.0},{"date":"2025-10-31","close":1256.0},{"date":"2025-11-03","close":1232.0},{"date":"2025-11-04","close":1217.0},{"date":"2025-11-05","close":1202.0},{"date":"2025-11-06","close":1217.0},{"date":"2025-11-07","close":1197.0},{"date":"2025-11-10","close":1259.0},{"date":"2025-11-11","close":1331.0},{"date":"2025-11-12","close":1320.0},{"date":"2025-11-13","close":1322.0},{"date":"2025-11-14","close":1307.0},{"date":"2025-11-17","close":1298.0},{"date":"2025-11-18","close":1239.0},{"date":"2025-11-19","close":1240.0},{"date":"2025-11-20","close":1274.0},{"date":"2025-11-21","close":1234.0},{"date":"2025-11-24","close":1214.0},{"date":"2025-11-25","close":1215.0},{"date":"2025-11-26","close":1250.0},{"date":"2025-11-27","close":1247.0},{"date":"2025-11-28","close":1254.0},{"date":"2025-12-01","close":1248.0},{"date":"2025-12-02","close":1256.0},{"date":"2025-12-03","close":1248.0},{"date":"2025-12-04","close":1236.0},{"date":"2025-12-05","close":1244.0},{"date":"2025-12-08","close":1238.0},{"date":"2025-12-09","close":1228.0},{"date":"2025-12-10","close":1222.0},{"date":"2025-12-11","close":1218.0},{"date":"2025-12-12","close":1255.0},{"date":"2025-12-15","close":1247.0},{"date":"2025-12-16","close":1248.0},{"date":"2025-12-17","close":1264.0},{"date":"2025-12-18","close":1253.0},{"date":"2025-12-19","close":1270.0},{"date":"2025-12-22","close":1273.0},{"date":"2025-12-23","close":1387.0},{"date":"2025-12-24","close":1310.0},{"date":"2025-12-26","close":1395.0},{"date":"2025-12-29","close":1342.0},{"date":"2025-12-30","close":1318.0},{"date":"2026-01-02","close":1370.0},{"date":"2026-01-05","close":1377.0},{"date":"2026-01-06","close":1360.0},{"date":"2026-01-07","close":1362.0},{"date":"2026-01-08","close":1385.0},{"date":"2026-01-09","close":1447.0},{"date":"2026-01-12","close":1416.0},{"date":"2026-01-13","close":1410.0},{"date":"2026-01-14","close":1415.0},{"date":"2026-01-15","close":1417.0},{"date":"2026-01-16","close":1392.0},{"date":"2026-01-19","close":1420.0},{"date":"2026-01-20","close":1410.0},{"date":"2026-01-21","close":1393.0},{"date":"2026-01-22","close":1409.0},{"date":"2026-01-23","close":1401.0},{"date":"2026-01-26","close":1413.0},{"date":"2026-01-27","close":1418.0},{"date":"2026-01-28","close":1398.0},{"date":"2026-01-29","close":1414.0},{"date":"2026-01-30","close":1379.0},{"date":"2026-02-02","close":1310.0},{"date":"2026-02-03","close":1342.0},{"date":"2026-02-04","close":1359.0},{"date":"2026-02-05","close":1321.0},{"date":"2026-02-06","close":1306.0},{"date":"2026-02-09","close":1322.0},{"date":"2026-02-10","close":1323.0},{"date":"2026-02-11","close":1327.0},{"date":"2026-02-12","close":1354.0},{"date":"2026-02-13","close":1332.0},{"date":"2026-02-19","close":1320.0},{"date":"2026-02-20","close":1298.0},{"date":"2026-02-23","close":1335.0},{"date":"2026-02-24","close":1329.0},{"date":"2026-02-25","close":1326.0},{"date":"2026-02-26","close":1295.0},{"date":"2026-02-27","close":1265.0},{"date":"2026-03-03","close":1217.0},{"date":"2026-03-04","close":1117.0},{"date":"2026-03-05","close":1204.0},{"date":"2026-03-06","close":1209.0},{"date":"2026-03-09","close":1148.0},{"date":"2026-03-10","close":1162.0},{"date":"2026-03-11","close":1190.0},{"date":"2026-03-12","close":1198.0},{"date":"2026-03-13","close":1199.0},{"date":"2026-03-16","close":1198.0},{"date":"2026-03-17","close":1208.0},{"date":"2026-03-18","close":1211.0},{"date":"2026-03-19","close":1574.0},{"date":"2026-03-20","close":1774.0},{"date":"2026-03-23","close":1743.0},{"date":"2026-03-24","close":1648.0},{"date":"2026-03-25","close":1586.0},{"date":"2026-03-26","close":1555.0},{"date":"2026-03-27","close":1592.0},{"date":"2026-03-30","close":1654.0},{"date":"2026-03-31","close":1580.0},{"date":"2026-04-01","close":1565.0},{"date":"2026-04-02","close":1548.0},{"date":"2026-04-03","close":1546.0},{"date":"2026-04-06","close":1543.0},{"date":"2026-04-07","close":1549.0},{"date":"2026-04-08","close":1550.0},{"date":"2026-04-09","close":1466.0},{"date":"2026-04-10","close":1522.0},{"date":"2026-04-13","close":1495.0},{"date":"2026-04-14","close":1508.0},{"date":"2026-04-15","close":1481.0},{"date":"2026-04-16","close":1503.0},{"date":"2026-04-17","close":1492.0},{"date":"2026-04-20","close":1465.0},{"date":"2026-04-21","close":1447.0},{"date":"2026-04-22","close":1494.0},{"date":"2026-04-23","close":1499.0},{"date":"2026-04-24","close":1488.0},{"date":"2026-04-27","close":1512.0},{"date":"2026-04-28","close":1500.0},{"date":"2026-04-29","close":1495.0},{"date":"2026-04-30","close":1493.0},{"date":"2026-05-04","close":1488.0},{"date":"2026-05-06","close":1432.0},{"date":"2026-05-07","close":1427.0},{"date":"2026-05-08","close":1422.0},{"date":"2026-05-11","close":1360.0},{"date":"2026-05-12","close":1363.0},{"date":"2026-05-13","close":1372.0},{"date":"2026-05-14","close":1358.0},{"date":"2026-05-15","close":1312.0},{"date":"2026-05-18","close":1290.0},{"date":"2026-05-19","close":1275.0},{"date":"2026-05-20","close":1250.0},{"date":"2026-05-21","close":1256.0},{"date":"2026-05-22","close":1291.0},{"date":"2026-05-26","close":1252.0},{"date":"2026-05-27","close":1213.0},{"date":"2026-05-28","close":1210.0},{"date":"2026-05-29","close":1282.0},{"date":"2026-06-01","close":1204.0},{"date":"2026-06-02","close":1330.0},{"date":"2026-06-04","close":1320.0},{"date":"2026-06-05","close":1260.0},{"date":"2026-06-08","close":1179.0},{"date":"2026-06-09","close":1197.0},{"date":"2026-06-10","close":1194.0},{"date":"2026-06-11","close":1235.0},{"date":"2026-06-12","close":1235.0},{"date":"2026-06-15","close":1247.0},{"date":"2026-06-16","close":1257.0},{"date":"2026-06-17","close":1290.0},{"date":"2026-06-18","close":1251.0},{"date":"2026-06-19","close":1201.0},{"date":"2026-06-22","close":1211.0},{"date":"2026-06-23","close":1142.0},{"date":"2026-06-24","close":1190.0},{"date":"2026-06-25","close":1162.0},{"date":"2026-06-26","close":1162.0},{"date":"2026-06-29","close":1210.0},{"date":"2026-06-30","close":1235.0},{"date":"2026-07-01","close":1250.0},{"date":"2026-07-02","close":1173.0},{"date":"2026-07-03","close":1241.0},{"date":"2026-07-06","close":1238.0},{"date":"2026-07-07","close":1220.0},{"date":"2026-07-08","close":1191.0},{"date":"2026-07-09","close":1164.0},{"date":"2026-07-10","close":1210.0},{"date":"2026-07-13","close":1150.0},{"date":"2026-07-14","close":1108.0},{"date":"2026-07-15","close":1121.0},{"date":"2026-07-16","close":1104.0},{"date":"2026-07-20","close":1048.0},{"date":"2026-07-21","close":1044.0},{"date":"2026-07-22","close":1028.0},{"date":"2026-07-23","close":1074.0},{"date":"2026-07-24","close":1100.0},{"date":"2026-07-27","close":1185.0},{"date":"2026-07-28","close":1175.0},{"date":"2026-07-29","close":1138.0},{"date":"2026-07-30","close":1177.0},{"date":"2026-07-31","close":1217.0},{"date":"2026-08-03","close":1238.0},{"date":"2026-08-04","close":1257.0},{"date":"2026-08-05","close":1236.0},{"date":"2026-08-06","close":1230.0},{"date":"2026-08-07","close":1206.0},{"date":"2026-08-10","close":1228.0},{"date":"2026-08-11","close":1249.0},{"date":"2026-08-12","close":1257.0},{"date":"2026-08-13","close":1227.0},{"date":"2026-08-14","close":1229.0},{"date":"2026-08-18","close":1224.0},{"date":"2026-08-19","close":1202.0},{"date":"2026-08-20","close":1246.0},{"date":"2026-08-21","close":1233.0},{"date":"2026-08-24","close":1200.0},{"date":"2026-08-25","close":1229.0},{"date":"2026-08-26","close":1253.0},{"date":"2026-08-27","close":1223.0},{"date":"2026-08-28","close":1252.0},{"date":"2026-08-31","close":1241.0},{"date":"2026-09-01","close":1226.0},{"date":"2026-09-02","close":1242.0},{"date":"2026-09-03","close":1250.0},{"date":"2026-09-04","close":1273.0},{"date":"2026-09-07","close":1286.0},{"date":"2026-09-08","close":1261.0},{"date":"2026-09-09","close":1280.0},{"date":"2026-09-10","close":1294.0},{"date":"2026-09-11","close":1245.0},{"date":"2026-09-14","close":1247.0},{"date":"2026-09-15","close":1243.0},{"date":"2026-09-16","close":1247.0},{"date":"2026-09-17","close":1266.0},{"date":"2026-09-18","close":1255.0},{"date":"2026-09-21","close":1264.0},{"date":"2026-09-22","close":1257.0},{"date":"2026-09-23","close":1253.0},{"date":"2026-09-28","close":1262.0},{"date":"2026-09-29","close":1284.0},{"date":"2026-09-30","close":1259.0},{"date":"2026-10-01","close":1242.0},{"date":"2026-10-02","close":1242.0},{"date":"2026-10-06","close":1244.0},{"date":"2026-10-07","close":1246.0},{"date":"2026-10-08","close":1229.0},{"date":"2026-10-12","close":1224.0},{"date":"2026-10-13","close":1223.0},{"date":"2026-10-14","close":1241.0},{"date":"2026-10-15","close":1180.0},{"date":"2026-10-16","close":1189.0},{"date":"2026-10-19","close":1169.0},{"date":"2026-10-20","close":1206.0},{"date":"2026-10-21","close":1223.0},{"date":"2026-10-22","close":1200.0},{"date":"2026-10-23","close":1200.0}],"chart_data":[{"date":"2024-10-23","open":1262,"high":1322,"low":1260,"close":1303,"volume":300743,"rsi_14":52.09,"sma_20":1290.7,"sma_60":1321.83,"sma_120":1544.86},{"date":"2024-10-24","open":1303,"high":1303,"low":1270,"close":1274,"volume":174318,"rsi_14":49.47,"sma_20":1293.0,"sma_60":1317.63,"sma_120":1539.89},{"date":"2024-10-25","open":1269,"high":1284,"low":1247,"close":1255,"volume":221490,"rsi_14":46.56,"sma_20":1293.0,"sma_60":1313.17,"sma_120":1534.84},{"date":"2024-10-28","open":1255,"high":1286,"low":1255,"close":1278,"volume":156698,"rsi_14":49.15,"sma_20":1293.9,"sma_60":1309.63,"sma_120":1529.89},{"date":"2024-10-29","open":1278,"high":1278,"low":1253,"close":1274,"volume":147556,"rsi_14":49.75,"sma_20":1293.3,"sma_60":1305.97,"sma_120":1524.86},{"date":"2024-10-30","open":1274,"high":1280,"low":1260,"close":1262,"volume":101783,"rsi_14":50.62,"sma_20":1291.3,"sma_60":1301.72,"sma_120":1519.72},{"date":"2024-10-31","open":1262,"high":1280,"low":1241,"close":1275,"volume":128120,"rsi_14":53.87,"sma_20":1290.65,"sma_60":1298.3,"sma_120":1514.68},{"date":"2024-11-01","open":1256,"high":1267,"low":1250,"close":1250,"volume":152820,"rsi_14":27.59,"sma_20":1289.25,"sma_60":1294.47,"sma_120":1509.45},{"date":"2024-11-04","open":1250,"high":1289,"low":1245,"close":1289,"volume":157092,"rsi_14":42.65,"sma_20":1289.6,"sma_60":1291.07,"sma_120":1504.32},{"date":"2024-11-05","open":1299,"high":1306,"low":1276,"close":1302,"volume":110521,"rsi_14":43.86,"sma_20":1290.45,"sma_60":1288.77,"sma_120":1499.31},{"date":"2024-11-06","open":1320,"high":1320,"low":1279,"close":1280,"volume":149993,"rsi_14":42.66,"sma_20":1290.65,"sma_60":1289.52,"sma_120":1494.28},{"date":"2024-11-07","open":1281,"high":1365,"low":1275,"close":1290,"volume":569546,"rsi_14":45.76,"sma_20":1292.3,"sma_60":1289.43,"sma_120":1489.32},{"date":"2024-11-08","open":1290,"high":1322,"low":1290,"close":1301,"volume":213406,"rsi_14":47.37,"sma_20":1295.15,"sma_60":1289.02,"sma_120":1484.54},{"date":"2024-11-11","open":1330,"high":1330,"low":1262,"close":1277,"volume":306556,"rsi_14":51.61,"sma_20":1290.0,"sma_60":1288.4,"sma_120":1479.47},{"date":"2024-11-12","open":1264,"high":1271,"low":1195,"close":1200,"volume":334617,"rsi_14":33.96,"sma_20":1283.5,"sma_60":1286.08,"sma_120":1473.78},{"date":"2024-11-13","open":1192,"high":1209,"low":1140,"close":1163,"volume":327444,"rsi_14":33.13,"sma_20":1274.8,"sma_60":1282.9,"sma_120":1467.9},{"date":"2024-11-14","open":1157,"high":1170,"low":1130,"close":1130,"volume":169286,"rsi_14":31.78,"sma_20":1265.15,"sma_60":1279.27,"sma_120":1461.86},{"date":"2024-11-15","open":1106,"high":1154,"low":1087,"close":1123,"volume":383121,"rsi_14":26.3,"sma_20":1255.55,"sma_60":1275.28,"sma_120":1455.98},{"date":"2024-11-18","open":1126,"high":1190,"low":1125,"close":1161,"volume":216746,"rsi_14":34.35,"sma_20":1247.75,"sma_60":1272.07,"sma_120":1450.49},{"date":"2024-11-19","open":1165,"high":1185,"low":1157,"close":1169,"volume":122082,"rsi_14":36.97,"sma_20":1242.8,"sma_60":1269.32,"sma_120":1445.09},{"date":"2024-11-20","open":1161,"high":1171,"low":1155,"close":1167,"volume":82280,"rsi_14":34.39,"sma_20":1236.0,"sma_60":1266.15,"sma_120":1439.81},{"date":"2024-11-21","open":1167,"high":1171,"low":1147,"close":1160,"volume":110563,"rsi_14":36.28,"sma_20":1230.3,"sma_60":1262.7,"sma_120":1434.37},{"date":"2024-11-22","open":1157,"high":1174,"low":1145,"close":1148,"volume":147273,"rsi_14":26.58,"sma_20":1224.95,"sma_60":1258.98,"sma_120":1428.9},{"date":"2024-11-25","open":1156,"high":1191,"low":1156,"close":1184,"volume":154681,"rsi_14":31.79,"sma_20":1220.25,"sma_60":1256.13,"sma_120":1424.06},{"date":"2024-11-26","open":1184,"high":1206,"low":1177,"close":1206,"volume":103149,"rsi_14":38.58,"sma_20":1216.85,"sma_60":1253.78,"sma_120":1419.47},{"date":"2024-11-27","open":1206,"high":1207,"low":1175,"close":1192,"volume":92810,"rsi_14":35.06,"sma_20":1213.35,"sma_60":1251.6,"sma_120":1414.58},{"date":"2024-11-28","open":1193,"high":1195,"low":1174,"close":1191,"volume":88428,"rsi_14":32.7,"sma_20":1209.15,"sma_60":1249.62,"sma_120":1409.52},{"date":"2024-11-29","open":1179,"high":1185,"low":1157,"close":1174,"volume":198018,"rsi_14":33.44,"sma_20":1205.35,"sma_60":1247.67,"sma_120":1404.44},{"date":"2024-12-02","open":1165,"high":1179,"low":1140,"close":1140,"volume":197036,"rsi_14":38.81,"sma_20":1197.9,"sma_60":1244.82,"sma_120":1399.1},{"date":"2024-12-03","open":1132,"high":1171,"low":1132,"close":1171,"volume":101115,"rsi_14":51.53,"sma_20":1191.35,"sma_60":1242.57,"sma_120":1394.02},{"date":"2024-12-04","open":1157,"high":1157,"low":1120,"close":1150,"volume":235822,"rsi_14":54.0,"sma_20":1184.85,"sma_60":1240.22,"sma_120":1388.76},{"date":"2024-12-05","open":1140,"high":1153,"low":1120,"close":1127,"volume":159387,"rsi_14":50.75,"sma_20":1176.7,"sma_60":1238.58,"sma_120":1383.36},{"date":"2024-12-06","open":1106,"high":1129,"low":1016,"close":1100,"volume":672174,"rsi_14":38.04,"sma_20":1166.65,"sma_60":1236.48,"sma_120":1377.68},{"date":"2024-12-09","open":1241,"high":1360,"low":1192,"close":1281,"volume":22581455,"rsi_14":63.08,"sma_20":1166.85,"sma_60":1237.83,"sma_120":1373.08},{"date":"2024-12-10","open":1266,"high":1311,"low":1237,"close":1264,"volume":3726456,"rsi_14":60.95,"sma_20":1170.05,"sma_60":1238.9,"sma_120":1368.56},{"date":"2024-12-11","open":1310,"high":1321,"low":1245,"close":1291,"volume":1573079,"rsi_14":64.15,"sma_20":1176.45,"sma_60":1240.47,"sma_120":1364.48},{"date":"2024-12-12","open":1291,"high":1291,"low":1253,"close":1266,"volume":1092713,"rsi_14":62.39,"sma_20":1183.25,"sma_60":1241.73,"sma_120":1360.34},{"date":"2024-12-13","open":1265,"high":1295,"low":1251,"close":1275,"volume":1124121,"rsi_14":60.13,"sma_20":1190.85,"sma_60":1242.22,"sma_120":1356.25},{"date":"2024-12-16","open":1282,"high":1353,"low":1280,"close":1341,"volume":2347898,"rsi_14":63.69,"sma_20":1199.85,"sma_60":1243.93,"sma_120":1352.79},{"date":"2024-12-17","open":1338,"high":1338,"low":1290,"close":1300,"volume":813438,"rsi_14":60.38,"sma_20":1206.4,"sma_60":1245.23,"sma_120":1349.07},{"date":"2024-12-18","open":1311,"high":1322,"low":1276,"close":1292,"volume":535618,"rsi_14":59.58,"sma_20":1212.65,"sma_60":1246.45,"sma_120":1345.46},{"date":"2024-12-19","open":1277,"high":1278,"low":1260,"close":1263,"volume":481431,"rsi_14":58.26,"sma_20":1217.8,"sma_60":1247.03,"sma_120":1341.61},{"date":"2024-12-20","open":1260,"high":1295,"low":1237,"close":1295,"volume":831531,"rsi_14":64.43,"sma_20":1225.15,"sma_60":1247.7,"sma_120":1338.15},{"date":"2024-12-23","open":1285,"high":1327,"low":1272,"close":1323,"volume":686179,"rsi_14":64.23,"sma_20":1232.1,"sma_60":1248.75,"sma_120":1335.13},{"date":"2024-12-24","open":1310,"high":1357,"low":1303,"close":1306,"volume":941523,"rsi_14":64.72,"sma_20":1237.1,"sma_60":1249.08,"sma_120":1331.94},{"date":"2024-12-26","open":1315,"high":1345,"low":1301,"close":1303,"volume":536730,"rsi_14":67.25,"sma_20":1242.65,"sma_60":1249.1,"sma_120":1328.49},{"date":"2024-12-27","open":1303,"high":1338,"low":1262,"close":1282,"volume":512775,"rsi_14":68.06,"sma_20":1247.2,"sma_60":1249.0,"sma_120":1324.85},{"date":"2024-12-30","open":1270,"high":1326,"low":1265,"close":1319,"volume":450539,"rsi_14":55.28,"sma_20":1254.45,"sma_60":1249.68,"sma_120":1321.76},{"date":"2025-01-02","open":1331,"high":1375,"low":1309,"close":1365,"volume":1101244,"rsi_14":62.98,"sma_20":1265.7,"sma_60":1251.07,"sma_120":1319.14},{"date":"2025-01-03","open":1359,"high":1416,"low":1348,"close":1386,"volume":1071602,"rsi_14":62.4,"sma_20":1276.45,"sma_60":1252.75,"sma_120":1316.62},{"date":"2025-01-06","open":1378,"high":1394,"low":1371,"close":1382,"volume":460063,"rsi_14":66.02,"sma_20":1288.05,"sma_60":1254.52,"sma_120":1313.84},{"date":"2025-01-07","open":1383,"high":1392,"low":1373,"close":1383,"volume":343375,"rsi_14":65.25,"sma_20":1300.85,"sma_60":1256.62,"sma_120":1311.33},{"date":"2025-01-08","open":1378,"high":1383,"low":1335,"close":1351,"volume":665157,"rsi_14":51.56,"sma_20":1313.4,"sma_60":1258.4,"sma_120":1308.72},{"date":"2025-01-09","open":1351,"high":1363,"low":1321,"close":1362,"volume":305436,"rsi_14":60.69,"sma_20":1317.45,"sma_60":1258.1,"sma_120":1306.21},{"date":"2025-01-10","open":1359,"high":1359,"low":1337,"close":1337,"volume":277288,"rsi_14":57.33,"sma_20":1321.1,"sma_60":1258.22,"sma_120":1303.78},{"date":"2025-01-13","open":1329,"high":1330,"low":1303,"close":1303,"volume":253045,"rsi_14":56.41,"sma_20":1321.7,"sma_60":1257.65,"sma_120":1301.17},{"date":"2025-01-14","open":1308,"high":1314,"low":1290,"close":1300,"volume":165869,"rsi_14":50.88,"sma_20":1323.4,"sma_60":1257.27,"sma_120":1298.51},{"date":"2025-01-15","open":1300,"high":1312,"low":1280,"close":1284,"volume":157581,"rsi_14":42.8,"sma_20":1323.85,"sma_60":1256.75,"sma_120":1295.84},{"date":"2025-01-16","open":1284,"high":1314,"low":1284,"close":1310,"volume":163508,"rsi_14":50.71,"sma_20":1322.3,"sma_60":1256.63,"sma_120":1293.66},{"date":"2025-01-17","open":1301,"high":1310,"low":1290,"close":1292,"volume":119964,"rsi_14":48.14,"sma_20":1321.9,"sma_60":1257.03,"sma_120":1291.35},{"date":"2025-01-20","open":1292,"high":1305,"low":1281,"close":1296,"volume":144695,"rsi_14":52.52,"sma_20":1322.1,"sma_60":1256.92,"sma_120":1289.38},{"date":"2025-01-21","open":1300,"high":1324,"low":1286,"close":1300,"volume":169868,"rsi_14":46.12,"sma_20":1323.95,"sma_60":1257.35,"sma_120":1287.49},{"date":"2025-01-22","open":1290,"high":1307,"low":1270,"close":1287,"volume":316900,"rsi_14":31.6,"sma_20":1323.55,"sma_60":1257.88,"sma_120":1285.53},{"date":"2025-01-23","open":1289,"high":1294,"low":1263,"close":1265,"volume":202326,"rsi_14":21.6,"sma_20":1320.65,"sma_60":1257.67,"sma_120":1283.65},{"date":"2025-01-24","open":1270,"high":1272,"low":1257,"close":1257,"volume":156518,"rsi_14":21.2,"sma_20":1318.2,"sma_60":1257.38,"sma_120":1281.67},{"date":"2025-01-31","open":1253,"high":1268,"low":1219,"close":1254,"volume":324561,"rsi_14":20.55,"sma_20":1315.75,"sma_60":1257.25,"sma_120":1279.48},{"date":"2025-02-03","open":1250,"high":1252,"low":1200,"close":1204,"volume":276758,"rsi_14":18.99,"sma_20":1311.85,"sma_60":1256.07,"sma_120":1277.18},{"date":"2025-02-04","open":1207,"high":1565,"low":1207,"close":1507,"volume":46149801,"rsi_14":63.71,"sma_20":1321.25,"sma_60":1260.35,"sma_120":1277.41},{"date":"2025-02-05","open":1510,"high":1820,"low":1482,"close":1693,"volume":70195762,"rsi_14":75.8,"sma_20":1337.65,"sma_60":1267.08,"sma_120":1279.08},{"date":"2025-02-06","open":1685,"high":1784,"low":1667,"close":1694,"volume":20434095,"rsi_14":79.76,"sma_20":1353.05,"sma_60":1273.62,"sma_120":1281.19},{"date":"2025-02-07","open":1694,"high":1748,"low":1671,"close":1695,"volume":6792802,"rsi_14":80.15,"sma_20":1368.7,"sma_60":1280.53,"sma_120":1285.03},{"date":"2025-02-10","open":1695,"high":1762,"low":1676,"close":1732,"volume":7528368,"rsi_14":83.14,"sma_20":1386.15,"sma_60":1287.9,"sma_120":1288.67},{"date":"2025-02-11","open":1780,"high":2140,"low":1705,"close":1903,"volume":62083221,"rsi_14":86.11,"sma_20":1413.75,"sma_60":1297.93,"sma_120":1293.47},{"date":"2025-02-12","open":1860,"high":1860,"low":1787,"close":1791,"volume":2744188,"rsi_14":77.27,"sma_20":1435.2,"sma_60":1306.5,"sma_120":1297.45},{"date":"2025-02-13","open":1810,"high":1840,"low":1771,"close":1819,"volume":1162026,"rsi_14":77.85,"sma_20":1459.3,"sma_60":1316.82,"sma_120":1301.45},{"date":"2025-02-14","open":1830,"high":1852,"low":1817,"close":1820,"volume":1685498,"rsi_14":77.78,"sma_20":1485.15,"sma_60":1327.77,"sma_120":1305.33},{"date":"2025-02-17","open":1810,"high":1830,"low":1751,"close":1756,"volume":4129639,"rsi_14":73.76,"sma_20":1507.95,"sma_60":1338.2,"sma_120":1308.73},{"date":"2025-02-18","open":1764,"high":2015,"low":1745,"close":1880,"volume":36145662,"rsi_14":78.24,"sma_20":1537.75,"sma_60":1350.82,"sma_120":1313.05},{"date":"2025-02-19","open":1873,"high":1983,"low":1820,"close":1860,"volume":8836471,"rsi_14":77.38,"sma_20":1565.25,"sma_60":1362.47,"sma_120":1317.27},{"date":"2025-02-20","open":1849,"high":1913,"low":1761,"close":1761,"volume":3428231,"rsi_14":71.18,"sma_20":1588.7,"sma_60":1372.33,"sma_120":1320.83},{"date":"2025-02-21","open":1761,"high":1837,"low":1753,"close":1795,"volume":1552984,"rsi_14":75.02,"sma_20":1613.65,"sma_60":1382.8,"sma_120":1324.47},{"date":"2025-02-24","open":1778,"high":1787,"low":1730,"close":1731,"volume":991926,"rsi_14":61.89,"sma_20":1635.2,"sma_60":1392.32,"sma_120":1327.51},{"date":"2025-02-25","open":1714,"high":1745,"low":1670,"close":1700,"volume":925786,"rsi_14":50.44,"sma_20":1655.85,"sma_60":1401.52,"sma_120":1330.25},{"date":"2025-02-26","open":1673,"high":1708,"low":1620,"close":1656,"volume":1368073,"rsi_14":47.71,"sma_20":1675.4,"sma_60":1409.38,"sma_120":1332.76},{"date":"2025-02-27","open":1655,"high":1663,"low":1597,"close":1614,"volume":796170,"rsi_14":45.35,"sma_20":1693.25,"sma_60":1416.18,"sma_120":1334.98},{"date":"2025-02-28","open":1581,"high":1594,"low":1556,"close":1571,"volume":851710,"rsi_14":40.82,"sma_20":1709.1,"sma_60":1422.5,"sma_120":1337.05},{"date":"2025-03-04","open":1541,"high":1569,"low":1524,"close":1550,"volume":688089,"rsi_14":25.72,"sma_20":1726.4,"sma_60":1428.48,"sma_120":1339.05},{"date":"2025-03-05","open":1553,"high":1594,"low":1553,"close":1593,"volume":590958,"rsi_14":34.95,"sma_20":1730.7,"sma_60":1435.47,"sma_120":1341.57},{"date":"2025-03-06","open":1613,"high":1613,"low":1560,"close":1578,"volume":530524,"rsi_14":31.32,"sma_20":1724.95,"sma_60":1442.77,"sma_120":1343.79},{"date":"2025-03-07","open":1565,"high":1574,"low":1541,"close":1555,"volume":481198,"rsi_14":30.13,"sma_20":1718.0,"sma_60":1449.17,"sma_120":1345.87},{"date":"2025-03-10","open":1551,"high":1627,"low":1551,"close":1591,"volume":645067,"rsi_14":37.09,"sma_20":1712.8,"sma_60":1456.52,"sma_120":1348.37},{"date":"2025-03-11","open":1530,"high":1566,"low":1525,"close":1543,"volume":475820,"rsi_14":20.07,"sma_20":1703.35,"sma_60":1463.45,"sma_120":1351.02},{"date":"2025-03-12","open":1543,"high":1575,"low":1539,"close":1539,"volume":479408,"rsi_14":20.66,"sma_20":1685.15,"sma_60":1470.77,"sma_120":1353.62},{"date":"2025-03-13","open":1541,"high":1575,"low":1503,"close":1510,"volume":625383,"rsi_14":23.69,"sma_20":1671.1,"sma_60":1474.58,"sma_120":1356.21},{"date":"2025-03-14","open":1503,"high":1615,"low":1503,"close":1578,"volume":960152,"rsi_14":28.77,"sma_20":1659.05,"sma_60":1479.82,"sma_120":1359.36},{"date":"2025-03-17","open":1579,"high":1620,"low":1573,"close":1592,"volume":372371,"rsi_14":34.92,"sma_20":1647.65,"sma_60":1484.83,"sma_120":1362.65},{"date":"2025-03-18","open":1588,"high":1610,"low":1585,"close":1600,"volume":322473,"rsi_14":38.58,"sma_20":1639.85,"sma_60":1490.4,"sma_120":1366.07},{"date":"2025-03-19","open":1593,"high":1614,"low":1560,"close":1567,"volume":369229,"rsi_14":39.58,"sma_20":1624.2,"sma_60":1495.27,"sma_120":1368.74},{"date":"2025-03-20","open":1576,"high":1578,"low":1528,"close":1534,"volume":437437,"rsi_14":40.43,"sma_20":1607.9,"sma_60":1498.48,"sma_120":1371.21},{"date":"2025-03-21","open":1533,"high":1552,"low":1512,"close":1548,"volume":317585,"rsi_14":47.04,"sma_20":1597.25,"sma_60":1502.62,"sma_120":1373.92},{"date":"2025-03-24","open":1685,"high":1688,"low":1549,"close":1550,"volume":3339942,"rsi_14":50.0,"sma_20":1585.0,"sma_60":1506.92,"sma_120":1376.68},{"date":"2025-03-25","open":1559,"high":1570,"low":1501,"close":1503,"volume":904148,"rsi_14":37.97,"sma_20":1573.6,"sma_60":1510.92,"sma_120":1378.97},{"date":"2025-03-26","open":1503,"high":1528,"low":1494,"close":1503,"volume":393883,"rsi_14":39.55,"sma_20":1563.75,"sma_60":1514.38,"sma_120":1381.04},{"date":"2025-03-27","open":1494,"high":1557,"low":1490,"close":1492,"volume":706172,"rsi_14":40.92,"sma_20":1555.55,"sma_60":1517.2,"sma_120":1382.97},{"date":"2025-03-28","open":1479,"high":1479,"low":1426,"close":1437,"volume":891763,"rsi_14":28.96,"sma_20":1546.7,"sma_60":1519.38,"sma_120":1384.23},{"date":"2025-03-31","open":1400,"high":1429,"low":1389,"close":1415,"volume":327573,"rsi_14":31.18,"sma_20":1538.9,"sma_60":1521.25,"sma_120":1385.17},{"date":"2025-04-01","open":1413,"high":1439,"low":1391,"close":1408,"volume":405795,"rsi_14":30.9,"sma_20":1531.8,"sma_60":1523.35,"sma_120":1386.17},{"date":"2025-04-02","open":1410,"high":1423,"low":1369,"close":1369,"volume":397581,"rsi_14":30.03,"sma_20":1520.6,"sma_60":1524.18,"sma_120":1386.93},{"date":"2025-04-03","open":1319,"high":1394,"low":1319,"close":1347,"volume":497789,"rsi_14":12.38,"sma_20":1509.05,"sma_60":1523.88,"sma_120":1387.47},{"date":"2025-04-04","open":1320,"high":1383,"low":1319,"close":1381,"volume":417657,"rsi_14":17.74,"sma_20":1500.35,"sma_60":1523.8,"sma_120":1388.28},{"date":"2025-04-07","open":1381,"high":1381,"low":1281,"close":1283,"volume":659390,"rsi_14":11.99,"sma_20":1484.95,"sma_60":1522.15,"sma_120":1388.33},{"date":"2025-04-08","open":1294,"high":1350,"low":1250,"close":1313,"volume":556998,"rsi_14":19.32,"sma_20":1473.45,"sma_60":1520.98,"sma_120":1388.8},{"date":"2025-04-09","open":1279,"high":1326,"low":1269,"close":1295,"volume":372674,"rsi_14":20.05,"sma_20":1461.25,"sma_60":1520.05,"sma_120":1389.22},{"date":"2025-04-10","open":1346,"high":1399,"low":1341,"close":1397,"volume":571337,"rsi_14":34.5,"sma_20":1455.6,"sma_60":1520.63,"sma_120":1389.37},{"date":"2025-04-11","open":1380,"high":1413,"low":1298,"close":1413,"volume":341987,"rsi_14":36.33,"sma_20":1447.35,"sma_60":1521.9,"sma_120":1390.06},{"date":"2025-04-14","open":1421,"high":1444,"low":1411,"close":1434,"volume":338430,"rsi_14":42.74,"sma_20":1439.45,"sma_60":1524.08,"sma_120":1390.87},{"date":"2025-04-15","open":1434,"high":1470,"low":1430,"close":1468,"volume":407998,"rsi_14":46.56,"sma_20":1432.85,"sma_60":1526.88,"sma_120":1392.08},{"date":"2025-04-16","open":1467,"high":1467,"low":1415,"close":1416,"volume":390242,"rsi_14":43.09,"sma_20":1425.3,"sma_60":1529.08,"sma_120":1392.92},{"date":"2025-04-17","open":1416,"high":1430,"low":1389,"close":1415,"volume":389052,"rsi_14":47.78,"sma_20":1419.35,"sma_60":1530.83,"sma_120":1393.73},{"date":"2025-04-18","open":1405,"high":1437,"low":1393,"close":1433,"volume":241709,"rsi_14":51.83,"sma_20":1413.6,"sma_60":1533.18,"sma_120":1395.11},{"date":"2025-04-21","open":1421,"high":1437,"low":1400,"close":1403,"volume":297897,"rsi_14":49.51,"sma_20":1406.25,"sma_60":1534.97,"sma_120":1395.94},{"date":"2025-04-22","open":1400,"high":1417,"low":1393,"close":1406,"volume":246399,"rsi_14":53.86,"sma_20":1401.4,"sma_60":1536.73,"sma_120":1397.04},{"date":"2025-04-23","open":1422,"high":1429,"low":1406,"close":1420,"volume":238629,"rsi_14":57.75,"sma_20":1397.25,"sma_60":1538.95,"sma_120":1398.42},{"date":"2025-04-24","open":1421,"high":1426,"low":1402,"close":1409,"volume":266424,"rsi_14":53.12,"sma_20":1393.1,"sma_60":1541.35,"sma_120":1399.51},{"date":"2025-04-25","open":1415,"high":1510,"low":1415,"close":1450,"volume":1466478,"rsi_14":71.36,"sma_20":1393.75,"sma_60":1544.57,"sma_120":1400.97},{"date":"2025-04-28","open":1450,"high":1452,"low":1408,"close":1410,"volume":452550,"rsi_14":62.09,"sma_20":1393.5,"sma_60":1547.17,"sma_120":1402.21},{"date":"2025-04-29","open":1410,"high":1478,"low":1397,"close":1400,"volume":1205401,"rsi_14":63.36,"sma_20":1393.1,"sma_60":1550.43,"sma_120":1403.25},{"date":"2025-04-30","open":1401,"high":1417,"low":1363,"close":1367,"volume":590996,"rsi_14":45.37,"sma_20":1393.0,"sma_60":1548.1,"sma_120":1404.22},{"date":"2025-05-02","open":1367,"high":1380,"low":1346,"close":1355,"volume":225447,"rsi_14":40.94,"sma_20":1393.4,"sma_60":1542.47,"sma_120":1404.78},{"date":"2025-05-07","open":1441,"high":1649,"low":1405,"close":1531,"volume":24615994,"rsi_14":60.21,"sma_20":1400.9,"sma_60":1539.75,"sma_120":1406.68},{"date":"2025-05-08","open":1544,"high":1575,"low":1508,"close":1508,"volume":3211955,"rsi_14":54.31,"sma_20":1412.15,"sma_60":1536.63,"sma_120":1408.58},{"date":"2025-05-09","open":1508,"high":1520,"low":1460,"close":1474,"volume":1258707,"rsi_14":56.5,"sma_20":1420.2,"sma_60":1532.33,"sma_120":1410.12},{"date":"2025-05-12","open":1485,"high":1512,"low":1480,"close":1508,"volume":875891,"rsi_14":59.71,"sma_20":1430.85,"sma_60":1525.75,"sma_120":1411.84},{"date":"2025-05-13","open":1515,"high":1526,"low":1480,"close":1483,"volume":772607,"rsi_14":55.14,"sma_20":1435.15,"sma_60":1520.62,"sma_120":1413.56},{"date":"2025-05-14","open":1481,"high":1502,"low":1470,"close":1496,"volume":532643,"rsi_14":59.91,"sma_20":1439.3,"sma_60":1515.23,"sma_120":1416.03},{"date":"2025-05-15","open":1496,"high":1500,"low":1459,"close":1462,"volume":453350,"rsi_14":55.6,"sma_20":1440.7,"sma_60":1509.27,"sma_120":1418.52},{"date":"2025-05-16","open":1462,"high":1470,"low":1434,"close":1434,"volume":455448,"rsi_14":51.36,"sma_20":1439.0,"sma_60":1503.9,"sma_120":1421.05},{"date":"2025-05-19","open":1425,"high":1435,"low":1397,"close":1416,"volume":498286,"rsi_14":50.67,"sma_20":1439.0,"sma_60":1496.17,"sma_120":1423.49},{"date":"2025-05-20","open":1416,"high":1459,"low":1412,"close":1438,"volume":514318,"rsi_14":48.8,"sma_20":1440.15,"sma_60":1489.13,"sma_120":1425.8},{"date":"2025-05-21","open":1427,"high":1475,"low":1427,"close":1463,"volume":430850,"rsi_14":55.44,"sma_20":1441.65,"sma_60":1484.17,"sma_120":1428.25},{"date":"2025-05-22","open":1463,"high":1469,"low":1443,"close":1454,"volume":282625,"rsi_14":55.56,"sma_20":1444.2,"sma_60":1478.48,"sma_120":1430.64},{"date":"2025-05-23","open":1440,"high":1453,"low":1420,"close":1420,"volume":336409,"rsi_14":55.44,"sma_20":1444.9,"sma_60":1473.3,"sma_120":1432.81},{"date":"2025-05-26","open":1406,"high":1436,"low":1406,"close":1428,"volume":205180,"rsi_14":57.56,"sma_20":1445.3,"sma_60":1468.77,"sma_120":1435.14},{"date":"2025-05-27","open":1420,"high":1427,"low":1408,"close":1416,"volume":209506,"rsi_14":31.97,"sma_20":1445.65,"sma_60":1464.77,"sma_120":1437.08},{"date":"2025-05-28","open":1414,"high":1453,"low":1414,"close":1441,"volume":301302,"rsi_14":39.56,"sma_20":1445.2,"sma_60":1461.88,"sma_120":1439.03},{"date":"2025-05-29","open":1441,"high":1465,"low":1441,"close":1463,"volume":236971,"rsi_14":48.22,"sma_20":1447.85,"sma_60":1460.08,"sma_120":1441.29},{"date":"2025-05-30","open":1452,"high":1459,"low":1441,"close":1443,"volume":253811,"rsi_14":38.98,"sma_20":1450.0,"sma_60":1458.3,"sma_120":1443.39},{"date":"2025-06-02","open":1435,"high":1453,"low":1434,"close":1449,"volume":237276,"rsi_14":43.84,"sma_20":1454.1,"sma_60":1455.9,"sma_120":1445.68},{"date":"2025-06-04","open":1449,"high":1491,"low":1449,"close":1491,"volume":420790,"rsi_14":49.18,"sma_20":1460.9,"sma_60":1454.45,"sma_120":1448.61},{"date":"2025-06-05","open":1492,"high":1515,"low":1486,"close":1500,"volume":448058,"rsi_14":56.79,"sma_20":1459.35,"sma_60":1453.53,"sma_120":1451.35},{"date":"2025-06-09","open":1503,"high":1520,"low":1503,"close":1513,"volume":350606,"rsi_14":64.91,"sma_20":1459.6,"sma_60":1452.23,"sma_120":1454.38},{"date":"2025-06-10","open":1513,"high":1518,"low":1490,"close":1505,"volume":321816,"rsi_14":67.45,"sma_20":1461.15,"sma_60":1451.6,"sma_120":1457.53},{"date":"2025-06-11","open":1519,"high":1538,"low":1505,"close":1518,"volume":401029},{"date":"2025-06-12","open":1518,"high":1522,"low":1505,"close":1506,"volume":263766},{"date":"2025-06-13","open":1506,"high":1515,"low":1465,"close":1475,"volume":604056},{"date":"2025-06-16","open":1476,"high":1482,"low":1444,"close":1473,"volume":340277},{"date":"2025-06-17","open":1474,"high":1492,"low":1444,"close":1470,"volume":390870},{"date":"2025-06-18","open":1462,"high":1482,"low":1456,"close":1470,"volume":322354},{"date":"2025-06-19","open":1479,"high":1489,"low":1466,"close":1487,"volume":257951},{"date":"2025-06-20","open":1488,"high":1501,"low":1475,"close":1491,"volume":264187},{"date":"2025-06-23","open":1480,"high":1480,"low":1451,"close":1459,"volume":444487},{"date":"2025-06-24","open":1472,"high":1521,"low":1472,"close":1511,"volume":557146},{"date":"2025-06-25","open":1520,"high":1538,"low":1498,"close":1519,"volume":600671},{"date":"2025-06-26","open":1530,"high":1537,"low":1489,"close":1505,"volume":400905},{"date":"2025-06-27","open":1511,"high":1518,"low":1467,"close":1477,"volume":374617},{"date":"2025-06-30","open":1469,"high":1486,"low":1461,"close":1476,"volume":216056},{"date":"2025-07-01","open":1474,"high":1518,"low":1473,"close":1502,"volume":328285},{"date":"2025-07-02","open":1502,"high":1530,"low":1482,"close":1519,"volume":489183},{"date":"2025-07-03","open":1529,"high":1533,"low":1501,"close":1518,"volume":418984},{"date":"2025-07-04","open":1519,"high":1529,"low":1489,"close":1500,"volume":259143},{"date":"2025-07-07","open":1501,"high":1505,"low":1487,"close":1502,"volume":149575},{"date":"2025-07-08","open":1490,"high":1516,"low":1487,"close":1510,"volume":218404},{"date":"2025-07-09","open":1510,"high":1510,"low":1498,"close":1501,"volume":173558},{"date":"2025-07-10","open":1502,"high":1522,"low":1498,"close":1519,"volume":361954},{"date":"2025-07-11","open":1521,"high":1539,"low":1512,"close":1521,"volume":360102},{"date":"2025-07-14","open":1521,"high":1540,"low":1510,"close":1515,"volume":334181},{"date":"2025-07-15","open":1522,"high":1539,"low":1490,"close":1513,"volume":280656},{"date":"2025-07-16","open":1512,"high":1512,"low":1490,"close":1511,"volume":295668},{"date":"2025-07-17","open":1530,"high":1567,"low":1445,"close":1461,"volume":4145468},{"date":"2025-07-18","open":1463,"high":1482,"low":1441,"close":1456,"volume":734627},{"date":"2025-07-21","open":1460,"high":1462,"low":1433,"close":1446,"volume":362071},{"date":"2025-07-22","open":1446,"high":1453,"low":1422,"close":1423,"volume":411017},{"date":"2025-07-23","open":1426,"high":1432,"low":1406,"close":1426,"volume":217852},{"date":"2025-07-24","open":1425,"high":1433,"low":1405,"close":1409,"volume":247030},{"date":"2025-07-25","open":1409,"high":1421,"low":1400,"close":1402,"volume":235211},{"date":"2025-07-28","open":1406,"high":1410,"low":1392,"close":1395,"volume":195873},{"date":"2025-07-29","open":1395,"high":1407,"low":1371,"close":1393,"volume":210526},{"date":"2025-07-30","open":1381,"high":1425,"low":1381,"close":1425,"volume":210042},{"date":"2025-07-31","open":1431,"high":1433,"low":1403,"close":1413,"volume":235575},{"date":"2025-08-01","open":1401,"high":1409,"low":1377,"close":1379,"volume":240691},{"date":"2025-08-04","open":1379,"high":1413,"low":1370,"close":1405,"volume":167467},{"date":"2025-08-05","open":1394,"high":1426,"low":1394,"close":1405,"volume":151468},{"date":"2025-08-06","open":1408,"high":1422,"low":1398,"close":1418,"volume":78146},{"date":"2025-08-07","open":1424,"high":1429,"low":1410,"close":1426,"volume":178900},{"date":"2025-08-08","open":1416,"high":1459,"low":1416,"close":1441,"volume":334878},{"date":"2025-08-11","open":1441,"high":1451,"low":1438,"close":1442,"volume":129211},{"date":"2025-08-12","open":1443,"high":1460,"low":1433,"close":1434,"volume":309892},{"date":"2025-08-13","open":1434,"high":1458,"low":1431,"close":1454,"volume":239780},{"date":"2025-08-14","open":1454,"high":1468,"low":1439,"close":1449,"volume":209382},{"date":"2025-08-18","open":1447,"high":1453,"low":1411,"close":1411,"volume":214043},{"date":"2025-08-19","open":1405,"high":1419,"low":1388,"close":1405,"volume":210432},{"date":"2025-08-20","open":1391,"high":1403,"low":1376,"close":1390,"volume":224698},{"date":"2025-08-21","open":1388,"high":1398,"low":1388,"close":1388,"volume":139690},{"date":"2025-08-22","open":1388,"high":1420,"low":1388,"close":1396,"volume":151969},{"date":"2025-08-25","open":1402,"high":1419,"low":1385,"close":1399,"volume":152126},{"date":"2025-08-26","open":1390,"high":1458,"low":1387,"close":1391,"volume":399818},{"date":"2025-08-27","open":1392,"high":1392,"low":1367,"close":1372,"volume":327300},{"date":"2025-08-28","open":1372,"high":1377,"low":1365,"close":1372,"volume":66417},{"date":"2025-08-29","open":1370,"high":1374,"low":1345,"close":1345,"volume":293058},{"date":"2025-09-01","open":1335,"high":1345,"low":1313,"close":1315,"volume":194446},{"date":"2025-09-02","open":1305,"high":1324,"low":1305,"close":1316,"volume":83166},{"date":"2025-09-03","open":1315,"high":1329,"low":1312,"close":1318,"volume":174141},{"date":"2025-09-04","open":1318,"high":1342,"low":1318,"close":1339,"volume":119486},{"date":"2025-09-05","open":1344,"high":1344,"low":1331,"close":1334,"volume":76029},{"date":"2025-09-08","open":1334,"high":1344,"low":1331,"close":1334,"volume":98267},{"date":"2025-09-09","open":1325,"high":1340,"low":1300,"close":1331,"volume":169392},{"date":"2025-09-10","open":1331,"high":1339,"low":1320,"close":1333,"volume":116265},{"date":"2025-09-11","open":1335,"high":1342,"low":1330,"close":1331,"volume":89105},{"date":"2025-09-12","open":1331,"high":1337,"low":1326,"close":1332,"volume":125503},{"date":"2025-09-15","open":1340,"high":1340,"low":1320,"close":1336,"volume":153811},{"date":"2025-09-16","open":1330,"high":1357,"low":1330,"close":1353,"volume":371293},{"date":"2025-09-17","open":1349,"high":1349,"low":1329,"close":1335,"volume":131355},{"date":"2025-09-18","open":1321,"high":1354,"low":1321,"close":1353,"volume":212184},{"date":"2025-09-19","open":1362,"high":1362,"low":1341,"close":1350,"volume":125091},{"date":"2025-09-22","open":1350,"high":1351,"low":1334,"close":1334,"volume":208955},{"date":"2025-09-23","open":1332,"high":1340,"low":1318,"close":1319,"volume":220345},{"date":"2025-09-24","open":1319,"high":1323,"low":1303,"close":1309,"volume":174372},{"date":"2025-09-25","open":1298,"high":1319,"low":1298,"close":1317,"volume":106128},{"date":"2025-09-26","open":1311,"high":1314,"low":1283,"close":1295,"volume":329385},{"date":"2025-09-29","open":1283,"high":1319,"low":1283,"close":1302,"volume":79394},{"date":"2025-09-30","open":1289,"high":1308,"low":1289,"close":1297,"volume":66276},{"date":"2025-10-01","open":1294,"high":1345,"low":1294,"close":1303,"volume":174108},{"date":"2025-10-02","open":1305,"high":1339,"low":1296,"close":1330,"volume":201413},{"date":"2025-10-10","open":1335,"high":1344,"low":1300,"close":1333,"volume":160104},{"date":"2025-10-13","open":1317,"high":1339,"low":1305,"close":1338,"volume":183478},{"date":"2025-10-14","open":1344,"high":1350,"low":1270,"close":1329,"volume":194469},{"date":"2025-10-15","open":1325,"high":1345,"low":1318,"close":1341,"volume":121036},{"date":"2025-10-16","open":1341,"high":1347,"low":1325,"close":1325,"volume":280281},{"date":"2025-10-17","open":1320,"high":1320,"low":1305,"close":1307,"volume":157188},{"date":"2025-10-20","open":1307,"high":1315,"low":1292,"close":1303,"volume":152915},{"date":"2025-10-21","open":1303,"high":1316,"low":1290,"close":1299,"volume":178173},{"date":"2025-10-22","open":1292,"high":1311,"low":1279,"close":1310,"volume":227704},{"date":"2025-10-23","open":1310,"high":1316,"low":1291,"close":1300,"volume":83224},{"date":"2025-10-24","open":1300,"high":1306,"low":1285,"close":1286,"volume":297523},{"date":"2025-10-27","open":1291,"high":1295,"low":1270,"close":1284,"volume":181250},{"date":"2025-10-28","open":1279,"high":1295,"low":1278,"close":1287,"volume":127168},{"date":"2025-10-29","open":1287,"high":1292,"low":1271,"close":1275,"volume":230585},{"date":"2025-10-30","open":1279,"high":1279,"low":1251,"close":1252,"volume":287935},{"date":"2025-10-31","open":1254,"high":1263,"low":1249,"close":1256,"volume":160443},{"date":"2025-11-03","open":1250,"high":1263,"low":1229,"close":1232,"volume":375731,"rsi_14":19.11,"sma_20":1299.6,"sma_60":1343.82,"sma_120":1406.92},{"date":"2025-11-04","open":1232,"high":1233,"low":1216,"close":1217,"volume":264888,"rsi_14":11.25,"sma_20":1295.6,"sma_60":1340.68,"sma_120":1404.49},{"date":"2025-11-05","open":1215,"high":1217,"low":1166,"close":1202,"volume":415944,"rsi_14":11.32,"sma_20":1290.55,"sma_60":1337.3,"sma_120":1402.22},{"date":"2025-11-06","open":1204,"high":1227,"low":1196,"close":1217,"volume":141075,"rsi_14":21.15,"sma_20":1284.65,"sma_60":1333.95,"sma_120":1399.8},{"date":"2025-11-07","open":1217,"high":1240,"low":1180,"close":1197,"volume":422165,"rsi_14":19.19,"sma_20":1277.85,"sma_60":1330.13,"sma_120":1397.42},{"date":"2025-11-10","open":1218,"high":1272,"low":1216,"close":1259,"volume":426703,"rsi_14":41.3,"sma_20":1273.9,"sma_60":1327.1,"sma_120":1395.44},{"date":"2025-11-11","open":1260,"high":1356,"low":1260,"close":1331,"volume":1147913,"rsi_14":53.61,"sma_20":1274.0,"sma_60":1325.25,"sma_120":1394.35},{"date":"2025-11-12","open":1333,"high":1337,"low":1259,"close":1320,"volume":395974,"rsi_14":53.42,"sma_20":1272.95,"sma_60":1323.35,"sma_120":1393.4},{"date":"2025-11-13","open":1321,"high":1359,"low":1318,"close":1322,"volume":462497,"rsi_14":56.43,"sma_20":1272.8,"sma_60":1321.15,"sma_120":1392.62},{"date":"2025-11-14","open":1310,"high":1332,"low":1285,"close":1307,"volume":246714,"rsi_14":53.92,"sma_20":1272.8,"sma_60":1318.78,"sma_120":1391.53},{"date":"2025-11-17","open":1311,"high":1317,"low":1298,"close":1298,"volume":196492,"rsi_14":51.84,"sma_20":1272.55,"sma_60":1316.9,"sma_120":1390.15},{"date":"2025-11-18","open":1289,"high":1301,"low":1239,"close":1239,"volume":220720,"rsi_14":44.8,"sma_20":1269.55,"sma_60":1314.13,"sma_120":1388.36},{"date":"2025-11-19","open":1259,"high":1259,"low":1215,"close":1240,"volume":158720,"rsi_14":48.15,"sma_20":1266.05,"sma_60":1311.63,"sma_120":1386.86},{"date":"2025-11-20","open":1239,"high":1275,"low":1234,"close":1274,"volume":97882,"rsi_14":52.54,"sma_20":1264.75,"sma_60":1309.73,"sma_120":1385.58},{"date":"2025-11-21","open":1251,"high":1269,"low":1230,"close":1234,"volume":132121,"rsi_14":50.27,"sma_20":1262.15,"sma_60":1307.03,"sma_120":1384.06},{"date":"2025-11-24","open":1235,"high":1243,"low":1214,"close":1214,"volume":108244,"rsi_14":49.6,"sma_20":1258.65,"sma_60":1303.95,"sma_120":1382.17},{"date":"2025-11-25","open":1215,"high":1238,"low":1210,"close":1215,"volume":116852,"rsi_14":51.8,"sma_20":1255.05,"sma_60":1301.02,"sma_120":1380.1},{"date":"2025-11-26","open":1215,"high":1250,"low":1215,"close":1250,"volume":113588,"rsi_14":54.33,"sma_20":1253.8,"sma_60":1298.98,"sma_120":1378.49},{"date":"2025-11-27","open":1239,"high":1257,"low":1237,"close":1247,"volume":50829,"rsi_14":56.87,"sma_20":1253.55,"sma_60":1296.9,"sma_120":1376.81},{"date":"2025-11-28","open":1240,"high":1260,"low":1225,"close":1254,"volume":118691,"rsi_14":49.19,"sma_20":1253.45,"sma_60":1295.38,"sma_120":1374.83},{"date":"2025-12-01","open":1253,"high":1261,"low":1236,"close":1248,"volume":87761,"rsi_14":32.92,"sma_20":1254.25,"sma_60":1294.27,"sma_120":1372.73},{"date":"2025-12-02","open":1247,"high":1256,"low":1237,"close":1256,"volume":145072,"rsi_14":36.67,"sma_20":1256.2,"sma_60":1293.27,"sma_120":1370.59},{"date":"2025-12-03","open":1250,"high":1260,"low":1248,"close":1248,"volume":81013,"rsi_14":34.96,"sma_20":1258.5,"sma_60":1292.1,"sma_120":1368.45},{"date":"2025-12-04","open":1254,"high":1254,"low":1230,"close":1236,"volume":120212,"rsi_14":35.39,"sma_20":1259.45,"sma_60":1290.38,"sma_120":1366.1},{"date":"2025-12-05","open":1235,"high":1245,"low":1233,"close":1244,"volume":73101,"rsi_14":38.84,"sma_20":1261.8,"sma_60":1288.88,"sma_120":1363.92},{"date":"2025-12-08","open":1245,"high":1256,"low":1237,"close":1238,"volume":71273,"rsi_14":49.74,"sma_20":1260.75,"sma_60":1287.28,"sma_120":1361.94},{"date":"2025-12-09","open":1235,"high":1242,"low":1225,"close":1228,"volume":90551,"rsi_14":46.97,"sma_20":1255.6,"sma_60":1285.57,"sma_120":1359.9},{"date":"2025-12-10","open":1228,"high":1234,"low":1217,"close":1222,"volume":102738,"rsi_14":34.71,"sma_20":1250.7,"sma_60":1283.72,"sma_120":1357.83},{"date":"2025-12-11","open":1223,"high":1230,"low":1209,"close":1218,"volume":315505,"rsi_14":44.03,"sma_20":1245.5,"sma_60":1281.83,"sma_120":1355.73},{"date":"2025-12-12","open":1230,"high":1257,"low":1218,"close":1255,"volume":201200,"rsi_14":63.58,"sma_20":1242.9,"sma_60":1280.55,"sma_120":1353.8},{"date":"2025-12-15","open":1253,"high":1269,"low":1245,"close":1247,"volume":180025,"rsi_14":60.13,"sma_20":1240.35,"sma_60":1279.07,"sma_120":1351.77},{"date":"2025-12-16","open":1247,"high":1273,"low":1240,"close":1248,"volume":227645,"rsi_14":49.19,"sma_20":1240.8,"sma_60":1277.32,"sma_120":1350.01},{"date":"2025-12-17","open":1248,"high":1274,"low":1248,"close":1264,"volume":2420149,"rsi_14":56.2,"sma_20":1242.0,"sma_60":1276.13,"sma_120":1347.95},{"date":"2025-12-18","open":1264,"high":1268,"low":1248,"close":1253,"volume":129322,"rsi_14":49.65,"sma_20":1240.95,"sma_60":1274.33,"sma_120":1345.73},{"date":"2025-12-19","open":1253,"high":1271,"low":1244,"close":1270,"volume":104601,"rsi_14":57.24,"sma_20":1242.75,"sma_60":1273.0,"sma_120":1343.78},{"date":"2025-12-22","open":1274,"high":1277,"low":1264,"close":1273,"volume":141365,"rsi_14":55.78,"sma_20":1245.7,"sma_60":1271.98,"sma_120":1342.08},{"date":"2025-12-23","open":1266,"high":1400,"low":1247,"close":1387,"volume":3367370,"rsi_14":77.47,"sma_20":1254.3,"sma_60":1273.12,"sma_120":1341.33},{"date":"2025-12-24","open":1305,"high":1340,"low":1279,"close":1310,"volume":1915798,"rsi_14":61.64,"sma_20":1257.3,"sma_60":1273.13,"sma_120":1339.73},{"date":"2025-12-26","open":1308,"high":1510,"low":1286,"close":1395,"volume":10719304,"rsi_14":69.11,"sma_20":1264.7,"sma_60":1274.43,"sma_120":1338.7},{"date":"2025-12-29","open":1397,"high":1439,"low":1341,"close":1342,"volume":1746939,"rsi_14":61.76,"sma_20":1269.1,"sma_60":1275.22,"sma_120":1337.23},{"date":"2025-12-30","open":1341,"high":1365,"low":1314,"close":1318,"volume":598984,"rsi_14":59.87,"sma_20":1272.6,"sma_60":1275.48,"sma_120":1335.72},{"date":"2026-01-02","open":1318,"high":1390,"low":1318,"close":1370,"volume":760667,"rsi_14":64.74,"sma_20":1278.3,"sma_60":1276.7,"sma_120":1334.62},{"date":"2026-01-05","open":1377,"high":1394,"low":1355,"close":1377,"volume":693836,"rsi_14":65.74,"sma_20":1284.75,"sma_60":1277.93,"sma_120":1333.51},{"date":"2026-01-06","open":1386,"high":1386,"low":1291,"close":1360,"volume":806090,"rsi_14":60.82,"sma_20":1290.95,"sma_60":1278.35,"sma_120":1332.33},{"date":"2026-01-07","open":1361,"high":1500,"low":1339,"close":1362,"volume":5216614,"rsi_14":62.0,"sma_20":1296.85,"sma_60":1278.83,"sma_120":1331.03},{"date":"2026-01-08","open":1365,"high":1490,"low":1350,"close":1385,"volume":4093503,"rsi_14":63.67,"sma_20":1304.2,"sma_60":1279.62,"sma_120":1329.89},{"date":"2026-01-09","open":1400,"high":1490,"low":1398,"close":1447,"volume":2371641,"rsi_14":66.73,"sma_20":1315.15,"sma_60":1281.58,"sma_120":1329.33},{"date":"2026-01-12","open":1447,"high":1477,"low":1400,"close":1416,"volume":1007783,"rsi_14":64.37,"sma_20":1324.85,"sma_60":1282.83,"sma_120":1328.52},{"date":"2026-01-13","open":1417,"high":1446,"low":1385,"close":1410,"volume":768421,"rsi_14":62.59,"sma_20":1334.45,"sma_60":1284.25,"sma_120":1327.67},{"date":"2026-01-14","open":1410,"high":1454,"low":1395,"close":1415,"volume":669695,"rsi_14":62.72,"sma_20":1342.45,"sma_60":1286.05,"sma_120":1327.29},{"date":"2026-01-15","open":1415,"high":1424,"low":1388,"close":1417,"volume":531730,"rsi_14":53.36,"sma_20":1350.95,"sma_60":1287.95,"sma_120":1326.97},{"date":"2026-01-16","open":1420,"high":1455,"low":1386,"close":1392,"volume":555936,"rsi_14":43.35,"sma_20":1455.35,"sma_60":1449.15,"sma_120":1459.96},{"date":"2026-01-19","open":1386,"high":1433,"low":1384,"close":1420,"volume":827422,"rsi_14":53.71,"sma_20":1365.95,"sma_60":1291.33,"sma_120":1326.49},{"date":"2026-01-20","open":1422,"high":1440,"low":1380,"close":1410,"volume":789035,"rsi_14":61.56,"sma_20":1373.8,"sma_60":1293.17,"sma_120":1326.36},{"date":"2026-01-21","open":1403,"high":1405,"low":1370,"close":1393,"volume":701130,"rsi_14":63.07,"sma_20":1379.95,"sma_60":1294.95,"sma_120":1326.22},{"date":"2026-01-22","open":1404,"high":1448,"low":1389,"close":1409,"volume":789471,"rsi_14":57.77,"sma_20":1386.75,"sma_60":1297.03,"sma_120":1326.28},{"date":"2026-01-23","open":1409,"high":1415,"low":1388,"close":1401,"volume":530918,"rsi_14":54.76,"sma_20":1387.45,"sma_60":1298.93,"sma_120":1326.33},{"date":"2026-01-26","open":1402,"high":1420,"low":1391,"close":1413,"volume":421823,"rsi_14":60.73,"sma_20":1392.6,"sma_60":1301.23,"sma_120":1326.5},{"date":"2026-01-27","open":1414,"high":1436,"low":1404,"close":1418,"volume":517958,"rsi_14":61.2,"sma_20":1393.75,"sma_60":1304.0,"sma_120":1326.44},{"date":"2026-01-28","open":1420,"high":1440,"low":1395,"close":1398,"volume":792605,"rsi_14":52.63,"sma_20":1396.55,"sma_60":1306.37,"sma_120":1326.32},{"date":"2026-01-29","open":1411,"high":1419,"low":1322,"close":1414,"volume":1005133,"rsi_14":41.79,"sma_20":1401.35,"sma_60":1309.4,"sma_120":1326.61},{"date":"2026-01-30","open":1415,"high":1423,"low":1378,"close":1379,"volume":554270,"rsi_14":40.98,"sma_20":1401.8,"sma_60":1312.1,"sma_120":1326.39},{"date":"2026-02-02","open":1374,"high":1377,"low":1310,"close":1310,"volume":833156,"rsi_14":31.34,"sma_20":1398.45,"sma_60":1313.9,"sma_120":1325.6},{"date":"2026-02-03","open":1331,"high":1350,"low":1314,"close":1342,"volume":421375,"rsi_14":37.63,"sma_20":1397.55,"sma_60":1315.98,"sma_120":1324.97},{"date":"2026-02-04","open":1322,"high":1363,"low":1319,"close":1359,"volume":471957,"rsi_14":35.31,"sma_20":1449.15,"sma_60":1446.63,"sma_120":1460.61},{"date":"2026-02-05","open":1359,"high":1359,"low":1320,"close":1321,"volume":309155,"rsi_14":32.64,"sma_20":1440.4,"sma_60":1442.35,"sma_120":1461.08},{"date":"2026-02-06","open":1300,"high":1308,"low":1258,"close":1306,"volume":568858,"rsi_14":34.34,"sma_20":1432.6,"sma_60":1437.58,"sma_120":1461.21},{"date":"2026-02-09","open":1332,"high":1345,"low":1312,"close":1322,"volume":263714,"rsi_14":35.75,"sma_20":1427.0,"sma_60":1432.95,"sma_120":1461.67},{"date":"2026-02-10","open":1323,"high":1335,"low":1265,"close":1323,"volume":388853,"rsi_14":37.12,"sma_20":1422.35,"sma_60":1428.88,"sma_120":1462.08},{"date":"2026-02-11","open":1323,"high":1338,"low":1308,"close":1327,"volume":148569,"rsi_14":33.24,"sma_20":1416.8,"sma_60":1425.43,"sma_120":1461.96},{"date":"2026-02-12","open":1327,"high":1357,"low":1327,"close":1354,"volume":417119,"rsi_14":34.2,"sma_20":1411.35,"sma_60":1422.2,"sma_120":1462.41},{"date":"2026-02-13","open":1341,"high":1350,"low":1316,"close":1332,"volume":304968,"rsi_14":34.01,"sma_20":1405.25,"sma_60":1418.57,"sma_120":1462.74},{"date":"2026-02-19","open":1332,"high":1345,"low":1314,"close":1320,"volume":604839,"rsi_14":31.73,"sma_20":1400.25,"sma_60":1415.52,"sma_120":1463.22},{"date":"2026-02-20","open":1316,"high":1318,"low":1292,"close":1298,"volume":692138,"rsi_14":21.02,"sma_20":1393.75,"sma_60":1412.1,"sma_120":1463.24},{"date":"2026-02-23","open":1300,"high":1371,"low":1294,"close":1335,"volume":1021765,"rsi_14":27.15,"sma_20":1389.7,"sma_60":1409.48,"sma_120":1463.34},{"date":"2026-02-24","open":1335,"high":1344,"low":1314,"close":1329,"volume":328391,"rsi_14":24.01,"sma_20":1384.1,"sma_60":1407.68,"sma_120":1463.53},{"date":"2026-02-25","open":1335,"high":1355,"low":1323,"close":1326,"volume":415803,"rsi_14":53.17,"sma_20":1346.3,"sma_60":1329.35,"sma_120":1315.18},{"date":"2026-02-26","open":1335,"high":1335,"low":1294,"close":1295,"volume":598368,"rsi_14":31.84,"sma_20":1369.85,"sma_60":1404.32,"sma_120":1463.83},{"date":"2026-02-27","open":1294,"high":1294,"low":1263,"close":1265,"volume":708103,"rsi_14":32.2,"sma_20":1332.75,"sma_60":1330.4,"sma_120":1313.65},{"date":"2026-03-03","open":1249,"high":1298,"low":1212,"close":1217,"volume":842163,"rsi_14":31.02,"sma_20":1323.7,"sma_60":1329.78,"sma_120":1312.58},{"date":"2026-03-04","open":1210,"high":1210,"low":1115,"close":1117,"volume":1197487,"rsi_14":23.68,"sma_20":1308.85,"sma_60":1327.6,"sma_120":1310.93},{"date":"2026-03-05","open":1147,"high":1217,"low":1147,"close":1204,"volume":483399,"rsi_14":36.28,"sma_20":1300.1,"sma_60":1326.73,"sma_120":1310.0},{"date":"2026-03-06","open":1203,"high":1218,"low":1165,"close":1209,"volume":350951,"rsi_14":36.87,"sma_20":1295.05,"sma_60":1326.08,"sma_120":1309.09},{"date":"2026-03-09","open":1205,"high":1205,"low":1129,"close":1148,"volume":282399,"rsi_14":31.77,"sma_20":1285.35,"sma_60":1324.62,"sma_120":1307.5},{"date":"2026-03-10","open":1165,"high":1189,"low":1160,"close":1162,"volume":231829,"rsi_14":29.92,"sma_20":1275.5,"sma_60":1323.25,"sma_120":1306.07},{"date":"2026-03-11","open":1164,"high":1210,"low":1164,"close":1190,"volume":216687,"rsi_14":35.33,"sma_20":1268.95,"sma_60":1322.45,"sma_120":1304.87},{"date":"2026-03-12","open":1188,"high":1198,"low":1180,"close":1198,"volume":220181,"rsi_14":37.29,"sma_20":1263.55,"sma_60":1321.95,"sma_120":1303.76},{"date":"2026-03-13","open":1189,"high":1217,"low":1177,"close":1199,"volume":228113,"rsi_14":39.22,"sma_20":1257.4,"sma_60":1321.57,"sma_120":1302.64},{"date":"2026-03-16","open":1196,"high":1200,"low":1172,"close":1198,"volume":224617,"rsi_14":33.81,"sma_20":1251.15,"sma_60":1370.83,"sma_120":1449.96},{"date":"2026-03-17","open":1201,"high":1227,"low":1201,"close":1208,"volume":296639,"rsi_14":35.83,"sma_20":1245.2,"sma_60":1367.38,"sma_120":1449.11},{"date":"2026-03-18","open":1211,"high":1225,"low":1203,"close":1211,"volume":262811,"rsi_14":36.53,"sma_20":1238.05,"sma_60":1363.68,"sma_120":1448.43},{"date":"2026-03-19","open":1574,"high":1574,"low":1508,"close":1574,"volume":14631355,"rsi_14":68.38,"sma_20":1250.15,"sma_60":1366.53,"sma_120":1450.75},{"date":"2026-03-20","open":1774,"high":1938,"low":1722,"close":1774,"volume":39533742,"rsi_14":77.4,"sma_20":1272.85,"sma_60":1372.67,"sma_120":1454.7},{"date":"2026-03-23","open":1780,"high":1847,"low":1649,"close":1743,"volume":8515847,"rsi_14":78.84,"sma_20":1295.1,"sma_60":1378.05,"sma_120":1458.5},{"date":"2026-03-24","open":1779,"high":1795,"low":1632,"close":1648,"volume":3892883,"rsi_14":79.27,"sma_20":1310.75,"sma_60":1382.03,"sma_120":1461.69},{"date":"2026-03-25","open":1666,"high":1666,"low":1584,"close":1586,"volume":2623766,"rsi_14":71.66,"sma_20":1323.6,"sma_60":1384.3,"sma_120":1464.43},{"date":"2026-03-26","open":1586,"high":1609,"low":1545,"close":1555,"volume":2591723,"rsi_14":69.05,"sma_20":1335.05,"sma_60":1386.72,"sma_120":1466.94},{"date":"2026-03-27","open":1555,"high":1677,"low":1539,"close":1592,"volume":4702516,"rsi_14":75.11,"sma_20":1349.9,"sma_60":1389.92,"sma_120":1470.17},{"date":"2026-03-30","open":1570,"high":1738,"low":1542,"close":1654,"volume":6354876,"rsi_14":76.39,"sma_20":1369.35,"sma_60":1394.7,"sma_120":1471.4},{"date":"2026-03-31","open":1654,"high":1660,"low":1578,"close":1580,"volume":1511903,"rsi_14":69.94,"sma_20":1387.5,"sma_60":1398.45,"sma_120":1470.46},{"date":"2026-04-01","open":1611,"high":1636,"low":1556,"close":1565,"volume":1594556,"rsi_14":68.56,"sma_20":1409.85,"sma_60":1399.0,"sma_120":1469.38},{"date":"2026-04-02","open":1564,"high":1570,"low":1534,"close":1548,"volume":2226701,"rsi_14":67.43,"sma_20":1427.05,"sma_60":1399.67,"sma_120":1468.15},{"date":"2026-04-03","open":1558,"high":1610,"low":1543,"close":1546,"volume":1990707,"rsi_14":67.37,"sma_20":1443.9,"sma_60":1400.87,"sma_120":1466.6},{"date":"2026-04-06","open":1547,"high":1555,"low":1532,"close":1543,"volume":1116375,"rsi_14":66.83,"sma_20":1463.65,"sma_60":1401.45,"sma_120":1463.6},{"date":"2026-04-07","open":1547,"high":1563,"low":1541,"close":1549,"volume":1601768,"rsi_14":66.93,"sma_20":1483.0,"sma_60":1402.55,"sma_120":1461.58},{"date":"2026-04-08","open":1555,"high":1558,"low":1545,"close":1550,"volume":1238128,"rsi_14":48.11,"sma_20":1501.0,"sma_60":1403.45,"sma_120":1459.34},{"date":"2026-04-09","open":1550,"high":1552,"low":1465,"close":1466,"volume":1406484,"rsi_14":20.38,"sma_20":1514.4,"sma_60":1403.52,"sma_120":1456.39},{"date":"2026-04-10","open":1472,"high":1544,"low":1470,"close":1522,"volume":1008050,"rsi_14":29.72,"sma_20":1530.55,"sma_60":1404.98,"sma_120":1454.44},{"date":"2026-04-13","open":1508,"high":1517,"low":1490,"close":1495,"volume":526672,"rsi_14":33.96,"sma_20":1545.4,"sma_60":1406.3,"sma_120":1451.23},{"date":"2026-04-14","open":1500,"high":1538,"low":1499,"close":1508,"volume":581308,"rsi_14":40.89,"sma_20":1560.4,"sma_60":1407.47,"sma_120":1448.3},{"date":"2026-04-15","open":1510,"high":1519,"low":1476,"close":1481,"volume":1103370,"rsi_14":41.27,"sma_20":1573.9,"sma_60":1407.77,"sma_120":1445.97},{"date":"2026-04-16","open":1490,"high":1517,"low":1481,"close":1503,"volume":656342,"rsi_14":39.12,"sma_20":1570.35,"sma_60":1408.58,"sma_120":1443.53},{"date":"2026-04-17","open":1503,"high":1515,"low":1481,"close":1492,"volume":545634,"rsi_14":27.37,"sma_20":1556.25,"sma_60":1409.78,"sma_120":1441.54},{"date":"2026-04-20","open":1490,"high":1500,"low":1463,"close":1465,"volume":783467,"rsi_14":31.51,"sma_20":1542.35,"sma_60":1410.4,"sma_120":1439.58},{"date":"2026-04-21","open":1470,"high":1485,"low":1442,"close":1447,"volume":617304,"rsi_14":31.31,"sma_20":1532.3,"sma_60":1410.92,"sma_120":1437.84},{"date":"2026-04-22","open":1453,"high":1668,"low":1421,"close":1494,"volume":11100904,"rsi_14":42.15,"sma_20":1527.7,"sma_60":1411.8,"sma_120":1436.84},{"date":"2026-04-23","open":1500,"high":1534,"low":1477,"close":1499,"volume":1479747,"rsi_14":43.23,"sma_20":1524.9,"sma_60":1412.4,"sma_120":1436.24},{"date":"2026-04-24","open":1493,"high":1507,"low":1484,"close":1488,"volume":679649,"rsi_14":42.25,"sma_20":1519.7,"sma_60":1413.15,"sma_120":1435.72},{"date":"2026-04-27","open":1490,"high":1520,"low":1490,"close":1512,"volume":759448,"rsi_14":45.04,"sma_20":1512.6,"sma_60":1414.2,"sma_120":1435.05},{"date":"2026-04-28","open":1513,"high":1525,"low":1495,"close":1500,"volume":622626,"rsi_14":43.49,"sma_20":1508.6,"sma_60":1406.6,"sma_120":1356.48},{"date":"2026-04-29","open":1493,"high":1509,"low":1467,"close":1495,"volume":883104,"rsi_14":54.75,"sma_20":1505.15,"sma_60":1410.62,"sma_120":1357.31},{"date":"2026-04-30","open":1496,"high":1511,"low":1476,"close":1493,"volume":765195,"rsi_14":44.22,"sma_20":1502.4,"sma_60":1409.85,"sma_120":1360.97},{"date":"2026-05-04","open":1495,"high":1522,"low":1483,"close":1488,"volume":720359,"rsi_14":48.47,"sma_20":1499.5,"sma_60":1412.82,"sma_120":1363.36},{"date":"2026-05-06","open":1490,"high":1498,"low":1430,"close":1432,"volume":1111906,"rsi_14":36.03,"sma_20":1493.95,"sma_60":1414.32,"sma_120":1365.15},{"date":"2026-05-07","open":1432,"high":1448,"low":1419,"close":1427,"volume":397114,"rsi_14":39.2,"sma_20":1487.85,"sma_60":1415.45,"sma_120":1367.07},{"date":"2026-05-08","open":1422,"high":1450,"low":1420,"close":1422,"volume":330701,"rsi_14":32.62,"sma_20":1481.45,"sma_60":1417.13,"sma_120":1368.42},{"date":"2026-05-11","open":1426,"high":1430,"low":1351,"close":1360,"volume":627528,"rsi_14":26.76,"sma_20":1476.15,"sma_60":1418.03,"sma_120":1368.67},{"date":"2026-05-12","open":1366,"high":1393,"low":1330,"close":1363,"volume":544626,"rsi_14":30.38,"sma_20":1468.2,"sma_60":1418.72,"sma_120":1369.03},{"date":"2026-05-13","open":1340,"high":1427,"low":1340,"close":1372,"volume":428624,"rsi_14":35.06,"sma_20":1462.05,"sma_60":1419.53,"sma_120":1369.44},{"date":"2026-05-14","open":1370,"high":1370,"low":1336,"close":1358,"volume":343058,"rsi_14":18.81,"sma_20":1454.55,"sma_60":1420.05,"sma_120":1369.87},{"date":"2026-05-15","open":1348,"high":1359,"low":1311,"close":1312,"volume":720534,"rsi_14":13.9,"sma_20":1446.1,"sma_60":1419.35,"sma_120":1369.98},{"date":"2026-05-18","open":1305,"high":1328,"low":1258,"close":1290,"volume":508680,"rsi_14":13.33,"sma_20":1435.45,"sma_60":1418.65,"sma_120":1370.41},{"date":"2026-05-19","open":1281,"high":1307,"low":1271,"close":1275,"volume":279510,"rsi_14":4.6,"sma_20":1424.6,"sma_60":1417.9,"sma_120":1370.7},{"date":"2026-05-20","open":1280,"high":1280,"low":1235,"close":1250,"volume":397301,"rsi_14":4.38,"sma_20":1413.85,"sma_60":1417.1,"sma_120":1370.5},{"date":"2026-05-21","open":1270,"high":1335,"low":1251,"close":1256,"volume":357521,"rsi_14":6.55,"sma_20":1404.3,"sma_60":1415.78,"sma_120":1370.68},{"date":"2026-05-22","open":1272,"high":1307,"low":1260,"close":1291,"volume":321359,"rsi_14":17.21,"sma_20":1394.15,"sma_60":1415.15,"sma_120":1371.33},{"date":"2026-05-26","open":1294,"high":1318,"low":1247,"close":1252,"volume":436418,"rsi_14":15.5,"sma_20":1381.8,"sma_60":1413.92,"sma_120":1371.63},{"date":"2026-05-27","open":1252,"high":1258,"low":1205,"close":1213,"volume":443223,"rsi_14":16.31,"sma_20":1368.05,"sma_60":1412.55,"sma_120":1371.33},{"date":"2026-05-28","open":1213,"high":1248,"low":1173,"close":1210,"volume":659698,"rsi_14":16.41,"sma_20":1352.95,"sma_60":1411.63,"sma_120":1371.02},{"date":"2026-05-29","open":1210,"high":1490,"low":1210,"close":1282,"volume":10842383,"rsi_14":32.05,"sma_20":1342.05,"sma_60":1412.72,"sma_120":1371.25},{"date":"2026-06-01","open":1286,"high":1378,"low":1168,"close":1204,"volume":1543702,"rsi_14":30.79,"sma_20":1327.5,"sma_60":1414.17,"sma_120":1370.88},{"date":"2026-06-02","open":1200,"high":1475,"low":1151,"close":1330,"volume":13645706,"rsi_14":46.88,"sma_20":1319.35,"sma_60":1416.27,"sma_120":1371.5},{"date":"2026-06-04","open":1305,"high":1335,"low":1270,"close":1320,"volume":1561237,"rsi_14":45.09,"sma_20":1310.95,"sma_60":1418.12,"sma_120":1372.1},{"date":"2026-06-05","open":1290,"high":1311,"low":1250,"close":1260,"volume":1087578,"rsi_14":41.49,"sma_20":1302.35,"sma_60":1419.98,"sma_120":1372.3},{"date":"2026-06-08","open":1200,"high":1244,"low":1170,"close":1179,"volume":777964,"rsi_14":39.12,"sma_20":1289.95,"sma_60":1420.27,"sma_120":1371.76},{"date":"2026-06-09","open":1188,"high":1225,"low":1172,"close":1197,"volume":547758,"rsi_14":42.34,"sma_20":1278.7,"sma_60":1420.38,"sma_120":1371.42},{"date":"2026-06-10","open":1195,"high":1220,"low":1171,"close":1194,"volume":464584,"rsi_14":43.19,"sma_20":1270.4,"sma_60":1420.32,"sma_120":1371.13},{"date":"2026-06-11","open":1160,"high":1242,"low":1160,"close":1235,"volume":337228,"rsi_14":48.77,"sma_20":1264.0,"sma_60":1420.92,"sma_120":1371.24},{"date":"2026-06-12","open":1245,"high":1275,"low":1234,"close":1235,"volume":431108,"rsi_14":48.26,"sma_20":1257.15,"sma_60":1421.53,"sma_120":1371.38},{"date":"2026-06-15","open":1246,"high":1277,"low":1242,"close":1247,"volume":309424,"rsi_14":46.22,"sma_20":1251.6,"sma_60":1422.18,"sma_120":1371.32},{"date":"2026-06-16","open":1247,"high":1274,"low":1231,"close":1257,"volume":416248,"rsi_14":50.45,"sma_20":1248.85,"sma_60":1422.95,"sma_120":1371.4},{"date":"2026-06-17","open":1256,"high":1310,"low":1248,"close":1290,"volume":534393,"rsi_14":57.58,"sma_20":1249.1,"sma_60":1378.95,"sma_120":1369.96},{"date":"2026-06-18","open":1293,"high":1296,"low":1243,"close":1251,"volume":353061,"rsi_14":53.52,"sma_20":1247.65,"sma_60":1409.5,"sma_120":1371.64},{"date":"2026-06-19","open":1251,"high":1260,"low":1192,"close":1201,"volume":592242,"rsi_14":42.78,"sma_20":1245.2,"sma_60":1400.47,"sma_120":1371.21},{"date":"2026-06-22","open":1201,"high":1239,"low":1195,"close":1211,"volume":339883,"rsi_14":50.71,"sma_20":1242.95,"sma_60":1393.18,"sma_120":1370.72},{"date":"2026-06-23","open":1211,"high":1215,"low":1140,"close":1142,"volume":673651,"rsi_14":28.44,"sma_20":1235.5,"sma_60":1385.78,"sma_120":1369.62},{"date":"2026-06-24","open":1142,"high":1207,"low":1132,"close":1190,"volume":467759,"rsi_14":36.29,"sma_20":1232.4,"sma_60":1379.7,"sma_120":1367.98},{"date":"2026-06-25","open":1193,"high":1200,"low":1162,"close":1162,"volume":341838,"rsi_14":38.91,"sma_20":1229.85,"sma_60":1372.53,"sma_120":1366.75},{"date":"2026-06-26","open":1162,"high":1219,"low":1143,"close":1162,"volume":588007,"rsi_14":47.65,"sma_20":1227.45,"sma_60":1364.33,"sma_120":1364.81},{"date":"2026-06-29","open":1157,"high":1227,"low":1157,"close":1210,"volume":507326,"rsi_14":51.66,"sma_20":1223.85,"sma_60":1358.17,"sma_120":1363.71},{"date":"2026-06-30","open":1219,"high":1247,"low":1205,"close":1235,"volume":341509,"rsi_14":54.96,"sma_20":1225.4,"sma_60":1352.68,"sma_120":1363.02},{"date":"2026-07-01","open":1230,"high":1276,"low":1223,"close":1250,"volume":662188,"rsi_14":51.94,"sma_20":1221.4,"sma_60":1347.72,"sma_120":1362.02},{"date":"2026-07-02","open":1245,"high":1245,"low":1171,"close":1173,"volume":524513,"rsi_14":43.32,"sma_20":1214.05,"sma_60":1341.5,"sma_120":1360.32},{"date":"2026-07-03","open":1181,"high":1299,"low":1167,"close":1241,"volume":1709426,"rsi_14":49.42,"sma_20":1213.1,"sma_60":1336.47,"sma_120":1359.33},{"date":"2026-07-06","open":1249,"high":1298,"low":1226,"close":1238,"volume":609867,"rsi_14":48.15,"sma_20":1216.05,"sma_60":1331.28,"sma_120":1358.29},{"date":"2026-07-07","open":1227,"high":1259,"low":1217,"close":1220,"volume":489404,"rsi_14":42.97,"sma_20":1217.2,"sma_60":1325.78,"sma_120":1356.92},{"date":"2026-07-08","open":1215,"high":1240,"low":1181,"close":1191,"volume":407110,"rsi_14":43.85,"sma_20":1217.05,"sma_60":1321.2,"sma_120":1354.78},{"date":"2026-07-09","open":1193,"high":1219,"low":1158,"close":1164,"volume":395968,"rsi_14":46.02,"sma_20":1213.5,"sma_60":1315.23,"sma_120":1352.68},{"date":"2026-07-10","open":1167,"high":1224,"low":1167,"close":1210,"volume":476310,"rsi_14":49.9,"sma_20":1212.25,"sma_60":1310.48,"sma_120":1351.02},{"date":"2026-07-13","open":1207,"high":1245,"low":1096,"close":1150,"volume":554234,"rsi_14":50.81,"sma_20":1207.4,"sma_60":1304.52,"sma_120":1348.81},{"date":"2026-07-14","open":1142,"high":1148,"low":1102,"close":1108,"volume":699224,"rsi_14":41.56,"sma_20":1199.95,"sma_60":1298.3,"sma_120":1346.23},{"date":"2026-07-15","open":1116,"high":1143,"low":1115,"close":1121,"volume":315821,"rsi_14":45.65,"sma_20":1191.5,"sma_60":1291.93,"sma_120":1343.97},{"date":"2026-07-16","open":1110,"high":1122,"low":1102,"close":1104,"volume":281567,"rsi_14":44.06,"sma_20":1184.15,"sma_60":1285.47,"sma_120":1341.34},{"date":"2026-07-20","open":1101,"high":1101,"low":1044,"close":1048,"volume":445201,"rsi_14":33.67,"sma_20":1176.5,"sma_60":1278.52,"sma_120":1338.33},{"date":"2026-07-21","open":1043,"high":1076,"low":1034,"close":1044,"volume":288592,"rsi_14":29.89,"sma_20":1168.15,"sma_60":1271.8,"sma_120":1335.42},{"date":"2026-07-22","open":1049,"high":1071,"low":1024,"close":1028,"volume":428043,"rsi_14":26.68,"sma_20":1162.45,"sma_60":1264.03,"sma_120":1332.24},{"date":"2026-07-23","open":1031,"high":1078,"low":1031,"close":1074,"volume":333481,"rsi_14":38.88,"sma_20":1156.65,"sma_60":1256.95,"sma_120":1329.52},{"date":"2026-07-24","open":1133,"high":1246,"low":1100,"close":1100,"volume":2327925,"rsi_14":32.51,"sma_20":1153.55,"sma_60":1250.48,"sma_120":1326.91},{"date":"2026-07-27","open":1121,"high":1292,"low":1113,"close":1185,"volume":5958917,"rsi_14":44.54,"sma_20":1154.7,"sma_60":1245.03,"sma_120":1324.97},{"date":"2026-07-28","open":1185,"high":1228,"low":1155,"close":1175,"volume":779725,"rsi_14":45.28,"sma_20":1152.95,"sma_60":1239.62,"sma_120":1323.11},{"date":"2026-07-29","open":1183,"high":1217,"low":1134,"close":1138,"volume":1005932,"rsi_14":44.54,"sma_20":1148.1,"sma_60":1233.67,"sma_120":1320.81},{"date":"2026-07-30","open":1118,"high":1220,"low":1118,"close":1177,"volume":740655,"rsi_14":51.31,"sma_20":1144.45,"sma_60":1228.4,"sma_120":1319.12},{"date":"2026-07-31","open":1224,"high":1240,"low":1160,"close":1217,"volume":793971,"rsi_14":50.71,"sma_20":1146.65,"sma_60":1223.88,"sma_120":1318.35},{"date":"2026-08-03","open":1217,"high":1279,"low":1206,"close":1238,"volume":616121,"rsi_14":59.73,"sma_20":1146.5,"sma_60":1220.65,"sma_120":1317.48},{"date":"2026-08-04","open":1238,"high":1275,"low":1238,"close":1257,"volume":320397,"rsi_14":67.37,"sma_20":1147.45,"sma_60":1217.82,"sma_120":1316.63},{"date":"2026-08-05","open":1280,"high":1284,"low":1225,"close":1236,"volume":505752,"rsi_14":63.16,"sma_20":1148.25,"sma_60":1214.72,"sma_120":1315.92},{"date":"2026-08-06","open":1241,"high":1251,"low":1225,"close":1230,"volume":253150,"rsi_14":64.79,"sma_20":1150.2,"sma_60":1212.55,"sma_120":1315.29},{"date":"2026-08-07","open":1230,"high":1231,"low":1190,"close":1206,"volume":521188,"rsi_14":70.05,"sma_20":1152.3,"sma_60":1209.93,"sma_120":1314.33},{"date":"2026-08-10","open":1218,"high":1240,"low":1191,"close":1228,"volume":286387,"rsi_14":72.33,"sma_20":1153.2,"sma_60":1207.53,"sma_120":1313.53},{"date":"2026-08-11","open":1228,"high":1260,"low":1225,"close":1249,"volume":315245,"rsi_14":76.5,"sma_20":1158.15,"sma_60":1205.72,"sma_120":1312.88},{"date":"2026-08-12","open":1249,"high":1259,"low":1240,"close":1257,"volume":206538,"rsi_14":74.14,"sma_20":1165.6,"sma_60":1204.8,"sma_120":1312.08},{"date":"2026-08-13","open":1245,"high":1263,"low":1227,"close":1227,"volume":310178,"rsi_14":66.58,"sma_20":1170.9,"sma_60":1203.75,"sma_120":1311.2},{"date":"2026-08-14","open":1230,"high":1247,"low":1191,"close":1229,"volume":280664,"rsi_14":57.33,"sma_20":1177.15,"sma_60":1202.98,"sma_120":1310.44},{"date":"2026-08-18","open":1230,"high":1243,"low":1214,"close":1224,"volume":148879,"rsi_14":58.31,"sma_20":1185.95,"sma_60":1202.55,"sma_120":1309.83},{"date":"2026-08-19","open":1223,"high":1223,"low":1200,"close":1202,"volume":227172,"rsi_14":61.43,"sma_20":1193.85,"sma_60":1201.65,"sma_120":1308.72},{"date":"2026-08-20","open":1229,"high":1246,"low":1212,"close":1246,"volume":264953,"rsi_14":62.11,"sma_20":1204.75,"sma_60":1200.9,"sma_120":1308.03},{"date":"2026-08-21","open":1242,"high":1242,"low":1212,"close":1233,"volume":172733,"rsi_14":53.1,"sma_20":1212.7,"sma_60":1200.58,"sma_120":1307.25},{"date":"2026-08-24","open":1240,"high":1240,"low":1200,"close":1200,"volume":188592,"rsi_14":42.96,"sma_20":1217.7,"sma_60":1200.37,"sma_120":1306.46},{"date":"2026-08-25","open":1189,"high":1235,"low":1183,"close":1229,"volume":199241,"rsi_14":45.0,"sma_20":1219.9,"sma_60":1200.68,"sma_120":1306.16},{"date":"2026-08-26","open":1226,"high":1256,"low":1226,"close":1253,"volume":182631,"rsi_14":53.0,"sma_20":1223.8,"sma_60":1200.2,"sma_120":1306.46},{"date":"2026-08-27","open":1264,"high":1264,"low":1220,"close":1223,"volume":163301,"rsi_14":48.86,"sma_20":1228.05,"sma_60":1200.52,"sma_120":1307.34},{"date":"2026-08-28","open":1224,"high":1254,"low":1221,"close":1252,"volume":180477,"rsi_14":57.37,"sma_20":1231.8,"sma_60":1199.22,"sma_120":1307.74},{"date":"2026-08-31","open":1241,"high":1254,"low":1217,"close":1241,"volume":145835,"rsi_14":52.16,"sma_20":1233.0,"sma_60":1197.9,"sma_120":1308.01},{"date":"2026-09-01","open":1236,"high":1254,"low":1221,"close":1226,"volume":134864,"rsi_14":46.1,"sma_20":1232.4,"sma_60":1197.33,"sma_120":1308.66},{"date":"2026-09-02","open":1229,"high":1268,"low":1200,"close":1242,"volume":448114,"rsi_14":47.52,"sma_20":1231.65,"sma_60":1198.38,"sma_120":1309.33},{"date":"2026-09-03","open":1243,"high":1259,"low":1202,"close":1250,"volume":257566,"rsi_14":54.09,"sma_20":1232.35,"sma_60":1199.27,"sma_120":1309.83},{"date":"2026-09-04","open":1235,"high":1279,"low":1235,"close":1273,"volume":304068,"rsi_14":57.28,"sma_20":1234.5,"sma_60":1200.58,"sma_120":1310.45},{"date":"2026-09-07","open":1273,"high":1301,"low":1258,"close":1286,"volume":286208,"rsi_14":60.0,"sma_20":1238.5,"sma_60":1201.43,"sma_120":1311.17},{"date":"2026-09-08","open":1286,"high":1287,"low":1256,"close":1261,"volume":189076,"rsi_14":59.42,"sma_20":1240.15,"sma_60":1201.87,"sma_120":1311.7},{"date":"2026-09-09","open":1261,"high":1286,"low":1250,"close":1280,"volume":215485,"rsi_14":55.9,"sma_20":1241.7,"sma_60":1202.42,"sma_120":1312.3},{"date":"2026-09-10","open":1280,"high":1303,"low":1261,"close":1294,"volume":354975,"rsi_14":60.55,"sma_20":1243.55,"sma_60":1203.03,"sma_120":1312.99},{"date":"2026-09-11","open":1290,"high":1294,"low":1243,"close":1245,"volume":224289,"rsi_14":57.38,"sma_20":1244.45,"sma_60":1202.28,"sma_120":1310.25},{"date":"2026-09-14","open":1245,"high":1266,"low":1218,"close":1247,"volume":212637,"rsi_14":53.24,"sma_20":1245.35,"sma_60":1202.22,"sma_120":1305.86},{"date":"2026-09-15","open":1226,"high":1266,"low":1226,"close":1243,"volume":117955,"rsi_14":48.06,"sma_20":1246.3,"sma_60":1202.92,"sma_120":1301.69},{"date":"2026-09-16","open":1255,"high":1286,"low":1243,"close":1247,"volume":134743,"rsi_14":55.17,"sma_20":1248.55,"sma_60":1203.52,"sma_120":1298.35},{"date":"2026-09-17","open":1254,"high":1277,"low":1246,"close":1266,"volume":154290,"rsi_14":53.15,"sma_20":1249.55,"sma_60":1205.58,"sma_120":1295.68},{"date":"2026-09-18","open":1285,"high":1287,"low":1247,"close":1255,"volume":93205,"rsi_14":53.15,"sma_20":1250.65,"sma_60":1206.67,"sma_120":1293.18},{"date":"2026-09-21","open":1255,"high":1300,"low":1246,"close":1264,"volume":141151,"rsi_14":58.8,"sma_20":1253.85,"sma_60":1208.37,"sma_120":1290.45},{"date":"2026-09-22","open":1258,"high":1276,"low":1191,"close":1257,"volume":236732,"rsi_14":53.62,"sma_20":1255.25,"sma_60":1209.95,"sma_120":1287.14},{"date":"2026-09-23","open":1257,"high":1265,"low":1230,"close":1253,"volume":105898,"rsi_14":50.74,"sma_20":1255.25,"sma_60":1210.67,"sma_120":1284.42},{"date":"2026-09-28","open":1272,"high":1279,"low":1248,"close":1262,"volume":189749,"rsi_14":47.09,"sma_20":1257.2,"sma_60":1211.12,"sma_120":1281.9},{"date":"2026-09-29","open":1265,"high":1292,"low":1256,"close":1284,"volume":238918,"rsi_14":49.49,"sma_20":1258.8,"sma_60":1211.68,"sma_120":1279.7},{"date":"2026-09-30","open":1285,"high":1290,"low":1210,"close":1259,"volume":271570,"rsi_14":49.49,"sma_20":1259.7,"sma_60":1213.12,"sma_120":1277.31},{"date":"2026-10-01","open":1254,"high":1255,"low":1231,"close":1242,"volume":124411,"rsi_14":40.31,"sma_20":1260.5,"sma_60":1213.13,"sma_120":1274.8},{"date":"2026-10-02","open":1239,"high":1253,"low":1236,"close":1242,"volume":74782,"rsi_14":35.71,"sma_20":1260.5,"sma_60":1213.2,"sma_120":1272.24},{"date":"2026-10-06","open":1257,"high":1257,"low":1231,"close":1244,"volume":155150,"rsi_14":49.63,"sma_20":1260.2,"sma_60":1213.6,"sma_120":1269.69},{"date":"2026-10-07","open":1232,"high":1262,"low":1232,"close":1246,"volume":126291,"rsi_14":49.63,"sma_20":1258.85,"sma_60":1214.52,"sma_120":1267.86},{"date":"2026-10-08","open":1246,"high":1271,"low":1219,"close":1229,"volume":102301,"rsi_14":45.27,"sma_20":1256.0,"sma_60":1215.6,"sma_120":1265.42},{"date":"2026-10-12","open":1218,"high":1246,"low":1213,"close":1224,"volume":188916,"rsi_14":42.28,"sma_20":1254.15,"sma_60":1215.83,"sma_120":1263.16},{"date":"2026-10-13","open":1225,"high":1236,"low":1191,"close":1223,"volume":263286,"rsi_14":33.59,"sma_20":1251.3,"sma_60":1217.05,"sma_120":1260.78},{"date":"2026-10-14","open":1215,"high":1271,"low":1215,"close":1241,"volume":260589,"rsi_14":44.93,"sma_20":1248.65,"sma_60":1219.27,"sma_120":1258.78},{"date":"2026-10-15","open":1199,"high":1234,"low":1151,"close":1180,"volume":293600,"rsi_14":27.89,"sma_20":1245.4,"sma_60":1220.25,"sma_120":1256.09},{"date":"2026-10-16","open":1162,"high":1199,"low":1162,"close":1189,"volume":130710,"rsi_14":32.29,"sma_20":1242.5,"sma_60":1221.67,"sma_120":1253.57},{"date":"2026-10-19","open":1160,"high":1181,"low":1152,"close":1169,"volume":203427,"rsi_14":29.81,"sma_20":1238.8,"sma_60":1223.68,"sma_120":1251.1},{"date":"2026-10-20","open":1170,"high":1249,"low":1169,"close":1206,"volume":544758,"rsi_14":38.14,"sma_20":1236.75,"sma_60":1226.38,"sma_120":1249.09},{"date":"2026-10-21","open":1202,"high":1235,"low":1199,"close":1223,"volume":186416,"rsi_14":36.8,"sma_20":1234.6,"sma_60":1229.63,"sma_120":1246.83},{"date":"2026-10-22","open":1200,"high":1260,"low":1180,"close":1200,"volume":109370,"rsi_14":37.12,"sma_20":1231.85,"sma_60":1231.73,"sma_120":1244.34},{"date":"2026-10-23","open":1207,"high":1217,"low":1184,"close":1193,"volume":97679,"rsi_14":38.81,"sma_20":1228.3,"sma_60":1233.28,"sma_120":1241.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21112.5,"pbr":1934.61,"ttm_eps":null,"close":1689.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14311.11,"pbr":1409.95,"ttm_eps":null,"close":1288.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14655.56,"pbr":1433.69,"ttm_eps":null,"close":1319.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14150.0,"pbr":1513.89,"ttm_eps":null,"close":1415.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14760.0,"pbr":1558.3,"ttm_eps":null,"close":1476.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21616.67,"pbr":1359.63,"ttm_eps":null,"close":1297.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21966.67,"pbr":1369.67,"ttm_eps":null,"close":1318.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1699.44,"ttm_eps":null,"close":1580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1338.24,"ttm_eps":null,"close":1235.0}],"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":"아남전자","phase":"above-fold","symbol_resolved":true}