{"status":"ok","report":{"price_analysis":{"current":2620.0,"change_1d":-2.2,"change_7d":300.0,"change_30d":272.2,"high_30d":2750.0,"low_30d":623.0,"position_in_range":94.0,"support":835.7,"resistance":2537.3},"summary":"대영포장(014160)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2840.00억. 현재가 2,620원, 전일 대비 +300.0%, 30일 +272.2%. ROE 1.0%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 7364.00, 기관 순매수 157.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.0%입니다. 시가총액 2840.00억. 매출 2894.37억, 영업이익 -5.95억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.48,"roe":1.02,"eps":-2.469999999999999,"revenue":289436706671.0,"operating_income":-594901570.0,"net_income":-268101359.0,"market_cap":284000001140,"profit_margin":-0.09,"roa":0.71,"operating_margin":-0.21,"gross_margin":13.42,"debt_ratio":0.42887851718620185,"total_assets":274377297868.0,"total_equity":192022830890.0,"total_debt":82354466978.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(146.83)가 시그널선(19.44)을 상회합니다(골든크로스). 현재가가 SMA20(756)과 SMA60(720) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 -100~1611 (현재 위치 159%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":146.82734789164192,"macd_signal":19.437720276505004,"sma_20":755.75,"sma_60":719.8333333333334,"bb_upper":1611.2970472159905,"bb_lower":-99.79704721599035,"atr_14":149.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7364.00, 기관 순매수 157.00. 30일 누적: 외국인 2.11만, 기관 148.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":7364.0,"institutional_flow":157.0,"data":[{"date":"2026-10-23","foreign_net":3446.0,"institution_net":-116.0,"retail_net":-3330.0},{"date":"2026-10-22","foreign_net":3671.0,"institution_net":-104.0,"retail_net":-3567.0},{"date":"2026-10-21","foreign_net":-2456.0,"institution_net":-6.0,"retail_net":2462.0},{"date":"2026-10-20","foreign_net":-570.0,"institution_net":-107.0,"retail_net":677.0},{"date":"2026-10-19","foreign_net":3273.0,"institution_net":490.0,"retail_net":-3763.0},{"date":"2026-10-16","foreign_net":9123.0,"institution_net":-1.0,"retail_net":-9122.0},{"date":"2026-10-15","foreign_net":3930.0,"institution_net":3.0,"retail_net":-3933.0},{"date":"2026-10-14","foreign_net":4201.0,"institution_net":-2.0,"retail_net":-4199.0},{"date":"2026-10-13","foreign_net":-1045.0,"institution_net":-4.0,"retail_net":1049.0},{"date":"2026-10-12","foreign_net":-5843.0,"institution_net":46.0,"retail_net":5797.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":15754.0,"institution_net":-1.0,"retail_net":-15753.0},{"date":"2026-09-15","foreign_net":12895.0,"institution_net":4.0,"retail_net":-12899.0},{"date":"2026-09-14","foreign_net":-4252.0,"institution_net":3.0,"retail_net":4249.0},{"date":"2026-09-11","foreign_net":914.0,"institution_net":4.0,"retail_net":-918.0},{"date":"2026-09-10","foreign_net":-5924.0,"institution_net":-2.0,"retail_net":5926.0},{"date":"2026-09-09","foreign_net":-38983.0,"institution_net":-52.0,"retail_net":39035.0},{"date":"2026-09-08","foreign_net":22955.0,"institution_net":-7.0,"retail_net":-22948.0}],"periods":{"d1":{"foreign_net":3446.0,"institution_net":-116.0,"retail_net":-3330.0},"d3":{"foreign_net":4661.0,"institution_net":-226.0,"retail_net":-4435.0},"d7":{"foreign_net":20417.0,"institution_net":159.0,"retail_net":-20576.0},"d14":{"foreign_net":17730.0,"institution_net":199.0,"retail_net":-17929.0},"d30":{"foreign_net":21089.0,"institution_net":148.0,"retail_net":-21237.0}}},"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 -2, PBR 1.48x) — 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 -2원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +18.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":212.2,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":89,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":272.2,"unit":"%","percentile":96,"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":36,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.3,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.39,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 1.48x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +18.7%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"B","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"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":13.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.09,"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":["RSI 100 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.48,"per_5y_high":77.7,"per_5y_low":17.26,"per_5y_avg":42.26,"per_percentile":null,"pbr_5y_high":0.34,"pbr_5y_low":0.18,"pbr_5y_avg":0.29,"pbr_percentile":100.0,"per_5y_median":31.81,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":17.26,"pbr":0.33},{"quarter":"2024-Q3","per":31.81,"pbr":0.3},{"quarter":"2024-Q4","per":null,"pbr":0.29},{"quarter":"2025-Q1","per":null,"pbr":0.34},{"quarter":"2025-Q2","per":null,"pbr":0.31},{"quarter":"2025-Q3","per":null,"pbr":0.29},{"quarter":"2025-Q4","per":77.7,"pbr":0.28},{"quarter":"2026-Q1","per":null,"pbr":0.31},{"quarter":"2026-Q2","per":null,"pbr":0.18},{"quarter":"현재","per":null,"pbr":1.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1037.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1004.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1073.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1161.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":676.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.26,"eps":66.9,"close":1155.0,"source":"reported"},{"date":"2024-07","per":16.71,"eps":66.9,"close":1118.0,"source":"reported"},{"date":"2024-08","per":15.86,"eps":66.9,"close":1061.0,"source":"reported"},{"date":"2024-09","per":31.81,"eps":32.6,"close":1037.0,"source":"reported"},{"date":"2024-10","per":31.6,"eps":32.6,"close":1030.0,"source":"reported"},{"date":"2024-11","per":29.11,"eps":32.6,"close":949.0,"source":"reported"},{"date":"2025-12","per":77.7,"eps":13.81,"close":1073.0,"source":"reported"},{"date":"2026-01","per":74.8,"eps":13.81,"close":1033.0,"source":"reported"},{"date":"2026-02","per":76.61,"eps":13.81,"close":1058.0,"source":"reported"}],"trailing_per_history_meta":{"avg":41.27,"std":25.51,"upper_1sd":66.78,"lower_1sd":15.76,"current":76.61,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:03.602551+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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"}}},"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":0.010182951979913913,"dividend_yield":null,"eps":18.04,"revenue":79986998742.0,"operating_income":2527444079.0,"net_income":1955359266.0,"market_cap":null,"profit_margin":0.024445963678510537,"operating_margin":0.03159818618963729,"roa":0.007126534451624721,"gross_margin":0.13422343595650646,"total_equity":192022830890.0,"total_assets":274377297868.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":87.93,"pbr":0.66,"roe":-0.011273777731108287,"dividend_yield":null,"eps":-19.77,"revenue":67378522600.0,"operating_income":-2253063589.0,"net_income":-2143250369.0,"market_cap":133400000000.0,"profit_margin":-0.031809103053856515,"operating_margin":-0.03343889865878419,"roa":-0.008162304226309572,"gross_margin":0.07385855726673354,"total_equity":190109333368.0,"total_assets":262579084236.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.010612122353574784,"dividend_yield":null,"eps":-18.83,"revenue":67433045835.0,"operating_income":-2442718978.0,"net_income":-2040672582.0,"market_cap":null,"profit_margin":-0.030262203890259735,"operating_margin":-0.036224360738161224,"roa":-0.007809692757509444,"gross_margin":0.08570906490182863,"total_equity":192296367683.0,"total_assets":261299982645.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010092935219404861,"dividend_yield":null,"eps":18.09,"revenue":74638139494.0,"operating_income":1573436918.0,"net_income":1960462326.0,"market_cap":null,"profit_margin":0.02626622714996262,"operating_margin":0.021080870030615987,"roa":0.007503198072672629,"gross_margin":0.12476146175573641,"total_equity":194241049148.0,"total_assets":261283562957.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008820414611953476,"dividend_yield":null,"eps":15.62,"revenue":71246228841.0,"operating_income":2023259797.0,"net_income":1693186025.0,"market_cap":null,"profit_margin":0.023765272247302776,"operating_margin":0.028398131801688802,"roa":0.006719368591512656,"gross_margin":0.1318995373631919,"total_equity":191962180860.0,"total_assets":251985882593.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.000609122547829107,"dividend_yield":null,"eps":-1.07,"revenue":70384793697.0,"operating_income":-272343248.0,"net_income":-115985742.0,"market_cap":null,"profit_margin":-0.0016478806842754679,"operating_margin":-0.0038693478192521583,"roa":-0.0004647292182094254,"gross_margin":0.09854654053345105,"total_equity":190414461611.0,"total_assets":249577038532.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02257248184830705,"dividend_yield":null,"eps":-36.53,"revenue":72270334475.0,"operating_income":-3571547857.0,"net_income":-3959164854.0,"market_cap":null,"profit_margin":-0.05478271109108493,"operating_margin":-0.04941927947262347,"roa":-0.017589994811836734,"gross_margin":0.059805793253871614,"total_equity":175397853041.0,"total_assets":225080501521.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006103949379721244,"dividend_yield":null,"eps":-10.05,"revenue":69529621064.0,"operating_income":-399520012.0,"net_income":-1089670268.0,"market_cap":null,"profit_margin":-0.01567202943615916,"operating_margin":-0.005746040405315217,"roa":-0.004861393281673419,"gross_margin":0.09690503588101074,"total_equity":178518890019.0,"total_assets":224147729851.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01347087022374219,"dividend_yield":null,"eps":22.35,"revenue":70501044109.0,"operating_income":2162941296.0,"net_income":2422900228.0,"market_cap":null,"profit_margin":0.03436687014527063,"operating_margin":0.03067956401689495,"roa":0.010581557399149044,"gross_margin":0.13556620693763463,"total_equity":179862190620.0,"total_assets":228973877531.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014525370800263403,"dividend_yield":null,"eps":23.93,"revenue":68534223283.0,"operating_income":2731448274.0,"net_income":2593966390.0,"market_cap":null,"profit_margin":0.03784921263773097,"operating_margin":0.03985524520677743,"roa":0.01152547701236419,"gross_margin":0.14428689487246116,"total_equity":178581767424.0,"total_assets":225063690398.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0022546907110748233,"dividend_yield":null,"eps":-3.63,"revenue":72380448844.0,"operating_income":694957765.0,"net_income":-393526793.0,"market_cap":null,"profit_margin":-0.005436921147700531,"operating_margin":0.009601456969378945,"roa":-0.0017795547877503416,"gross_margin":0.1288160475502895,"total_equity":174536929197.0,"total_assets":221137778791.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01505663958651895,"dividend_yield":null,"eps":24.25,"revenue":70672886648.0,"operating_income":3204123164.0,"net_income":2628734452.0,"market_cap":null,"profit_margin":0.03719579851171102,"operating_margin":0.045337374995855995,"roa":0.011843308407554628,"gross_margin":0.14248224646820712,"total_equity":174589717506.0,"total_assets":221959469562.0}],"current_price":2620.0,"change_pct":-2.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1030.0},{"date":"2016-10-25","close":1015.0},{"date":"2016-10-26","close":997.0},{"date":"2016-10-27","close":1020.0},{"date":"2016-10-28","close":1010.0},{"date":"2016-10-31","close":1005.0},{"date":"2016-11-01","close":992.0},{"date":"2016-11-02","close":945.0},{"date":"2016-11-03","close":956.0},{"date":"2016-11-04","close":952.0},{"date":"2016-11-07","close":975.0},{"date":"2016-11-08","close":979.0},{"date":"2016-11-09","close":920.0},{"date":"2016-11-10","close":970.0},{"date":"2016-11-11","close":979.0},{"date":"2016-11-14","close":990.0},{"date":"2016-11-15","close":983.0},{"date":"2016-11-16","close":990.0},{"date":"2016-11-17","close":991.0},{"date":"2016-11-18","close":983.0},{"date":"2016-11-21","close":968.0},{"date":"2016-11-22","close":983.0},{"date":"2016-11-23","close":960.0},{"date":"2016-11-24","close":958.0},{"date":"2016-11-25","close":942.0},{"date":"2016-11-28","close":935.0},{"date":"2016-11-29","close":933.0},{"date":"2016-11-30","close":935.0},{"date":"2016-12-01","close":928.0},{"date":"2016-12-02","close":925.0},{"date":"2016-12-05","close":883.0},{"date":"2016-12-06","close":893.0},{"date":"2016-12-07","close":884.0},{"date":"2016-12-08","close":907.0},{"date":"2016-12-09","close":909.0},{"date":"2016-12-12","close":917.0},{"date":"2016-12-13","close":923.0},{"date":"2016-12-14","close":930.0},{"date":"2016-12-15","close":929.0},{"date":"2016-12-16","close":923.0},{"date":"2016-12-19","close":921.0},{"date":"2016-12-20","close":928.0},{"date":"2016-12-21","close":923.0},{"date":"2016-12-22","close":925.0},{"date":"2016-12-23","close":927.0},{"date":"2016-12-26","close":927.0},{"date":"2016-12-27","close":927.0},{"date":"2016-12-28","close":934.0},{"date":"2016-12-29","close":940.0},{"date":"2017-01-02","close":944.0},{"date":"2017-01-03","close":948.0},{"date":"2017-01-04","close":949.0},{"date":"2017-01-05","close":1010.0},{"date":"2017-01-06","close":1005.0},{"date":"2017-01-09","close":995.0},{"date":"2017-01-10","close":1010.0},{"date":"2017-01-11","close":1000.0},{"date":"2017-01-12","close":1000.0},{"date":"2017-01-13","close":994.0},{"date":"2017-01-16","close":982.0},{"date":"2017-01-17","close":997.0},{"date":"2017-01-18","close":984.0},{"date":"2017-01-19","close":979.0},{"date":"2017-01-20","close":980.0},{"date":"2017-01-23","close":985.0},{"date":"2017-01-24","close":975.0},{"date":"2017-01-25","close":959.0},{"date":"2017-01-26","close":980.0},{"date":"2017-01-31","close":986.0},{"date":"2017-02-01","close":992.0},{"date":"2017-02-02","close":987.0},{"date":"2017-02-03","close":972.0},{"date":"2017-02-06","close":991.0},{"date":"2017-02-07","close":980.0},{"date":"2017-02-08","close":970.0},{"date":"2017-02-09","close":958.0},{"date":"2017-02-10","close":959.0},{"date":"2017-02-13","close":970.0},{"date":"2017-02-14","close":971.0},{"date":"2017-02-15","close":983.0},{"date":"2017-02-16","close":983.0},{"date":"2017-02-17","close":981.0},{"date":"2017-02-20","close":980.0},{"date":"2017-02-21","close":975.0},{"date":"2017-02-22","close":964.0},{"date":"2017-02-23","close":962.0},{"date":"2017-02-24","close":965.0},{"date":"2017-02-27","close":967.0},{"date":"2017-02-28","close":969.0},{"date":"2017-03-02","close":968.0},{"date":"2017-03-03","close":942.0},{"date":"2017-03-06","close":937.0},{"date":"2017-03-07","close":946.0},{"date":"2017-03-08","close":952.0},{"date":"2017-03-09","close":952.0},{"date":"2017-03-10","close":955.0},{"date":"2017-03-13","close":969.0},{"date":"2017-03-14","close":969.0},{"date":"2017-03-15","close":975.0},{"date":"2017-03-16","close":974.0},{"date":"2017-03-17","close":980.0},{"date":"2017-03-20","close":970.0},{"date":"2017-03-21","close":963.0},{"date":"2017-03-22","close":970.0},{"date":"2017-03-23","close":966.0},{"date":"2017-03-24","close":962.0},{"date":"2017-03-27","close":963.0},{"date":"2017-03-28","close":967.0},{"date":"2017-03-29","close":971.0},{"date":"2017-03-30","close":975.0},{"date":"2017-03-31","close":980.0},{"date":"2017-04-03","close":980.0},{"date":"2017-04-04","close":974.0},{"date":"2017-04-05","close":967.0},{"date":"2017-04-06","close":964.0},{"date":"2017-04-07","close":970.0},{"date":"2017-04-10","close":954.0},{"date":"2017-04-11","close":953.0},{"date":"2017-04-12","close":954.0},{"date":"2017-04-13","close":946.0},{"date":"2017-04-14","close":937.0},{"date":"2017-04-17","close":971.0},{"date":"2017-04-18","close":971.0},{"date":"2017-04-19","close":975.0},{"date":"2017-04-20","close":979.0},{"date":"2017-04-21","close":984.0},{"date":"2017-04-24","close":975.0},{"date":"2017-04-25","close":978.0},{"date":"2017-04-26","close":975.0},{"date":"2017-04-27","close":977.0},{"date":"2017-04-28","close":973.0},{"date":"2017-05-02","close":977.0},{"date":"2017-05-04","close":983.0},{"date":"2017-05-08","close":980.0},{"date":"2017-05-10","close":987.0},{"date":"2017-05-11","close":982.0},{"date":"2017-05-12","close":983.0},{"date":"2017-05-15","close":986.0},{"date":"2017-05-16","close":972.0},{"date":"2017-05-17","close":969.0},{"date":"2017-05-18","close":980.0},{"date":"2017-05-19","close":978.0},{"date":"2017-05-22","close":963.0},{"date":"2017-05-23","close":964.0},{"date":"2017-05-24","close":976.0},{"date":"2017-05-25","close":977.0},{"date":"2017-05-26","close":980.0},{"date":"2017-05-29","close":983.0},{"date":"2017-05-30","close":990.0},{"date":"2017-05-31","close":990.0},{"date":"2017-06-01","close":994.0},{"date":"2017-06-02","close":1005.0},{"date":"2017-06-05","close":1000.0},{"date":"2017-06-07","close":998.0},{"date":"2017-06-08","close":992.0},{"date":"2017-06-09","close":994.0},{"date":"2017-06-12","close":990.0},{"date":"2017-06-13","close":996.0},{"date":"2017-06-14","close":997.0},{"date":"2017-06-15","close":993.0},{"date":"2017-06-16","close":984.0},{"date":"2017-06-19","close":985.0},{"date":"2017-06-20","close":978.0},{"date":"2017-06-21","close":977.0},{"date":"2017-06-22","close":980.0},{"date":"2017-06-23","close":980.0},{"date":"2017-06-26","close":975.0},{"date":"2017-06-27","close":971.0},{"date":"2017-06-28","close":965.0},{"date":"2017-06-29","close":969.0},{"date":"2017-06-30","close":973.0},{"date":"2017-07-03","close":970.0},{"date":"2017-07-04","close":969.0},{"date":"2017-07-05","close":968.0},{"date":"2017-07-06","close":967.0},{"date":"2017-07-07","close":959.0},{"date":"2017-07-10","close":950.0},{"date":"2017-07-11","close":954.0},{"date":"2017-07-12","close":946.0},{"date":"2017-07-13","close":943.0},{"date":"2017-07-14","close":933.0},{"date":"2017-07-17","close":924.0},{"date":"2017-07-18","close":923.0},{"date":"2017-07-19","close":916.0},{"date":"2017-07-20","close":916.0},{"date":"2017-07-21","close":929.0},{"date":"2017-07-24","close":922.0},{"date":"2017-07-25","close":917.0},{"date":"2017-07-26","close":917.0},{"date":"2017-07-27","close":910.0},{"date":"2017-07-28","close":901.0},{"date":"2017-07-31","close":876.0},{"date":"2017-08-01","close":902.0},{"date":"2017-08-02","close":897.0},{"date":"2017-08-03","close":884.0},{"date":"2017-08-04","close":881.0},{"date":"2017-08-07","close":881.0},{"date":"2017-08-08","close":884.0},{"date":"2017-08-09","close":876.0},{"date":"2017-08-10","close":820.0},{"date":"2017-08-11","close":821.0},{"date":"2017-08-14","close":829.0},{"date":"2017-08-16","close":841.0},{"date":"2017-08-17","close":839.0},{"date":"2017-08-18","close":836.0},{"date":"2017-08-21","close":830.0},{"date":"2017-08-22","close":839.0},{"date":"2017-08-23","close":830.0},{"date":"2017-08-24","close":841.0},{"date":"2017-08-25","close":838.0},{"date":"2017-08-28","close":841.0},{"date":"2017-08-29","close":835.0},{"date":"2017-08-30","close":841.0},{"date":"2017-08-31","close":851.0},{"date":"2017-09-01","close":856.0},{"date":"2017-09-04","close":844.0},{"date":"2017-09-05","close":845.0},{"date":"2017-09-06","close":846.0},{"date":"2017-09-07","close":849.0},{"date":"2017-09-08","close":838.0},{"date":"2017-09-11","close":845.0},{"date":"2017-09-12","close":845.0},{"date":"2017-09-13","close":844.0},{"date":"2017-09-14","close":847.0},{"date":"2017-09-15","close":845.0},{"date":"2017-09-18","close":840.0},{"date":"2017-09-19","close":839.0},{"date":"2017-09-20","close":838.0},{"date":"2017-09-21","close":837.0},{"date":"2017-09-22","close":836.0},{"date":"2017-09-25","close":828.0},{"date":"2017-09-26","close":836.0},{"date":"2017-09-27","close":844.0},{"date":"2017-09-28","close":856.0},{"date":"2017-09-29","close":848.0},{"date":"2017-10-10","close":847.0},{"date":"2017-10-11","close":844.0},{"date":"2017-10-12","close":846.0},{"date":"2017-10-13","close":845.0},{"date":"2017-10-16","close":843.0},{"date":"2017-10-17","close":848.0},{"date":"2017-10-18","close":870.0},{"date":"2017-10-19","close":850.0},{"date":"2017-10-20","close":845.0},{"date":"2017-10-23","close":846.0},{"date":"2017-10-24","close":855.0},{"date":"2017-10-25","close":854.0},{"date":"2017-10-26","close":878.0},{"date":"2017-10-27","close":862.0},{"date":"2017-10-30","close":864.0},{"date":"2017-10-31","close":875.0},{"date":"2017-11-01","close":874.0},{"date":"2017-11-02","close":869.0},{"date":"2017-11-03","close":880.0},{"date":"2017-11-06","close":873.0},{"date":"2017-11-07","close":865.0},{"date":"2017-11-08","close":858.0},{"date":"2017-11-09","close":855.0},{"date":"2017-11-10","close":854.0},{"date":"2017-11-13","close":851.0},{"date":"2017-11-14","close":853.0},{"date":"2017-11-15","close":850.0},{"date":"2017-11-16","close":875.0},{"date":"2017-11-17","close":879.0},{"date":"2017-11-20","close":866.0},{"date":"2017-11-21","close":868.0},{"date":"2017-11-22","close":869.0},{"date":"2017-11-23","close":866.0},{"date":"2017-11-24","close":868.0},{"date":"2017-11-27","close":877.0},{"date":"2017-11-28","close":875.0},{"date":"2017-11-29","close":879.0},{"date":"2017-11-30","close":877.0},{"date":"2017-12-01","close":911.0},{"date":"2017-12-04","close":894.0},{"date":"2017-12-05","close":912.0},{"date":"2017-12-06","close":906.0},{"date":"2017-12-07","close":892.0},{"date":"2017-12-08","close":920.0},{"date":"2017-12-11","close":907.0},{"date":"2017-12-12","close":908.0},{"date":"2017-12-13","close":906.0},{"date":"2017-12-14","close":904.0},{"date":"2017-12-15","close":898.0},{"date":"2017-12-18","close":892.0},{"date":"2017-12-19","close":871.0},{"date":"2017-12-20","close":869.0},{"date":"2017-12-21","close":859.0},{"date":"2017-12-22","close":859.0},{"date":"2017-12-26","close":851.0},{"date":"2017-12-27","close":847.0},{"date":"2017-12-28","close":845.0},{"date":"2018-01-02","close":846.0},{"date":"2018-01-03","close":858.0},{"date":"2018-01-04","close":867.0},{"date":"2018-01-05","close":852.0},{"date":"2018-01-08","close":840.0},{"date":"2018-01-09","close":828.0},{"date":"2018-01-10","close":825.0},{"date":"2018-01-11","close":819.0},{"date":"2018-01-12","close":805.0},{"date":"2018-01-15","close":809.0},{"date":"2018-01-16","close":796.0},{"date":"2018-01-17","close":796.0},{"date":"2018-01-18","close":807.0},{"date":"2018-01-19","close":809.0},{"date":"2018-01-22","close":801.0},{"date":"2018-01-23","close":817.0},{"date":"2018-01-24","close":817.0},{"date":"2018-01-25","close":823.0},{"date":"2018-01-26","close":834.0},{"date":"2018-01-29","close":839.0},{"date":"2018-01-30","close":839.0},{"date":"2018-01-31","close":835.0},{"date":"2018-02-01","close":830.0},{"date":"2018-02-02","close":824.0},{"date":"2018-02-05","close":806.0},{"date":"2018-02-06","close":784.0},{"date":"2018-02-07","close":807.0},{"date":"2018-02-08","close":812.0},{"date":"2018-02-09","close":811.0},{"date":"2018-02-12","close":811.0},{"date":"2018-02-13","close":855.0},{"date":"2018-02-14","close":830.0},{"date":"2018-02-19","close":838.0},{"date":"2018-02-20","close":838.0},{"date":"2018-02-21","close":870.0},{"date":"2018-02-22","close":851.0},{"date":"2018-02-23","close":855.0},{"date":"2018-02-26","close":855.0},{"date":"2018-02-27","close":855.0},{"date":"2018-02-28","close":851.0},{"date":"2018-03-02","close":871.0},{"date":"2018-03-05","close":872.0},{"date":"2018-03-06","close":871.0},{"date":"2018-03-07","close":873.0},{"date":"2018-03-08","close":892.0},{"date":"2018-03-09","close":904.0},{"date":"2018-03-12","close":906.0},{"date":"2018-03-13","close":914.0},{"date":"2018-03-14","close":910.0},{"date":"2018-03-15","close":905.0},{"date":"2018-03-16","close":905.0},{"date":"2018-03-19","close":923.0},{"date":"2018-03-20","close":919.0},{"date":"2018-03-21","close":919.0},{"date":"2018-03-22","close":881.0},{"date":"2018-03-23","close":856.0},{"date":"2018-03-26","close":883.0},{"date":"2018-03-27","close":876.0},{"date":"2018-03-28","close":872.0},{"date":"2018-03-29","close":867.0},{"date":"2018-03-30","close":896.0},{"date":"2018-04-02","close":975.0},{"date":"2018-04-03","close":939.0},{"date":"2018-04-04","close":912.0},{"date":"2018-04-05","close":930.0},{"date":"2018-04-06","close":934.0},{"date":"2018-04-09","close":927.0},{"date":"2018-04-10","close":926.0},{"date":"2018-04-11","close":915.0},{"date":"2018-04-12","close":910.0},{"date":"2018-04-13","close":895.0},{"date":"2018-04-16","close":916.0},{"date":"2018-04-17","close":916.0},{"date":"2018-04-18","close":931.0},{"date":"2018-04-19","close":931.0},{"date":"2018-04-20","close":951.0},{"date":"2018-04-23","close":945.0},{"date":"2018-04-24","close":943.0},{"date":"2018-04-25","close":965.0},{"date":"2018-04-26","close":996.0},{"date":"2018-04-27","close":980.0},{"date":"2018-04-30","close":1000.0},{"date":"2018-05-02","close":1005.0},{"date":"2018-05-03","close":988.0},{"date":"2018-05-04","close":982.0},{"date":"2018-05-08","close":960.0},{"date":"2018-05-09","close":963.0},{"date":"2018-05-10","close":974.0},{"date":"2018-05-11","close":981.0},{"date":"2018-05-14","close":994.0},{"date":"2018-05-15","close":993.0},{"date":"2018-05-16","close":950.0},{"date":"2018-05-17","close":964.0},{"date":"2018-05-18","close":980.0},{"date":"2018-05-21","close":990.0},{"date":"2018-05-23","close":978.0},{"date":"2018-05-24","close":966.0},{"date":"2018-05-25","close":938.0},{"date":"2018-05-28","close":959.0},{"date":"2018-05-29","close":958.0},{"date":"2018-05-30","close":929.0},{"date":"2018-05-31","close":935.0},{"date":"2018-06-01","close":936.0},{"date":"2018-06-04","close":944.0},{"date":"2018-06-05","close":961.0},{"date":"2018-06-07","close":967.0},{"date":"2018-06-08","close":979.0},{"date":"2018-06-11","close":980.0},{"date":"2018-06-12","close":977.0},{"date":"2018-06-14","close":988.0},{"date":"2018-06-15","close":981.0},{"date":"2018-06-18","close":933.0},{"date":"2018-06-19","close":931.0},{"date":"2018-06-20","close":921.0},{"date":"2018-06-21","close":905.0},{"date":"2018-06-22","close":905.0},{"date":"2018-06-25","close":904.0},{"date":"2018-06-26","close":886.0},{"date":"2018-06-27","close":891.0},{"date":"2018-06-28","close":892.0},{"date":"2018-06-29","close":892.0},{"date":"2018-07-02","close":846.0},{"date":"2018-07-03","close":835.0},{"date":"2018-07-04","close":832.0},{"date":"2018-07-05","close":800.0},{"date":"2018-07-06","close":820.0},{"date":"2018-07-09","close":817.0},{"date":"2018-07-10","close":830.0},{"date":"2018-07-11","close":831.0},{"date":"2018-07-12","close":843.0},{"date":"2018-07-13","close":844.0},{"date":"2018-07-16","close":850.0},{"date":"2018-07-17","close":848.0},{"date":"2018-07-18","close":842.0},{"date":"2018-07-19","close":821.0},{"date":"2018-07-20","close":822.0},{"date":"2018-07-23","close":805.0},{"date":"2018-07-24","close":806.0},{"date":"2018-07-25","close":801.0},{"date":"2018-07-26","close":813.0},{"date":"2018-07-27","close":821.0},{"date":"2018-07-30","close":834.0},{"date":"2018-07-31","close":830.0},{"date":"2018-08-01","close":834.0},{"date":"2018-08-02","close":840.0},{"date":"2018-08-03","close":880.0},{"date":"2018-08-06","close":872.0},{"date":"2018-08-07","close":870.0},{"date":"2018-08-08","close":880.0},{"date":"2018-08-09","close":883.0},{"date":"2018-08-10","close":883.0},{"date":"2018-08-13","close":863.0},{"date":"2018-08-14","close":875.0},{"date":"2018-08-16","close":896.0},{"date":"2018-08-17","close":900.0},{"date":"2018-08-20","close":902.0},{"date":"2018-08-21","close":907.0},{"date":"2018-08-22","close":910.0},{"date":"2018-08-23","close":907.0},{"date":"2018-08-24","close":908.0},{"date":"2018-08-27","close":917.0},{"date":"2018-08-28","close":922.0},{"date":"2018-08-29","close":933.0},{"date":"2018-08-30","close":943.0},{"date":"2018-08-31","close":945.0},{"date":"2018-09-03","close":946.0},{"date":"2018-09-04","close":960.0},{"date":"2018-09-05","close":954.0},{"date":"2018-09-06","close":950.0},{"date":"2018-09-07","close":924.0},{"date":"2018-09-10","close":924.0},{"date":"2018-09-11","close":930.0},{"date":"2018-09-12","close":945.0},{"date":"2018-09-13","close":964.0},{"date":"2018-09-14","close":976.0},{"date":"2018-09-17","close":953.0},{"date":"2018-09-18","close":959.0},{"date":"2018-09-19","close":936.0},{"date":"2018-09-20","close":910.0},{"date":"2018-09-21","close":924.0},{"date":"2018-09-27","close":923.0},{"date":"2018-09-28","close":906.0},{"date":"2018-10-01","close":907.0},{"date":"2018-10-02","close":901.0},{"date":"2018-10-04","close":887.0},{"date":"2018-10-05","close":874.0},{"date":"2018-10-08","close":876.0},{"date":"2018-10-10","close":863.0},{"date":"2018-10-11","close":763.0},{"date":"2018-10-12","close":798.0},{"date":"2018-10-15","close":827.0},{"date":"2018-10-16","close":877.0},{"date":"2018-10-17","close":908.0},{"date":"2018-10-18","close":921.0},{"date":"2018-10-19","close":939.0},{"date":"2018-10-22","close":932.0},{"date":"2018-10-23","close":914.0},{"date":"2018-10-24","close":890.0},{"date":"2018-10-25","close":878.0},{"date":"2018-10-26","close":854.0},{"date":"2018-10-29","close":849.0},{"date":"2018-10-30","close":856.0},{"date":"2018-10-31","close":872.0},{"date":"2018-11-01","close":900.0},{"date":"2018-11-02","close":920.0},{"date":"2018-11-05","close":905.0},{"date":"2018-11-06","close":913.0},{"date":"2018-11-07","close":927.0},{"date":"2018-11-08","close":927.0},{"date":"2018-11-09","close":928.0},{"date":"2018-11-12","close":929.0},{"date":"2018-11-13","close":938.0},{"date":"2018-11-14","close":937.0},{"date":"2018-11-15","close":920.0},{"date":"2018-11-16","close":910.0},{"date":"2018-11-19","close":919.0},{"date":"2018-11-20","close":916.0},{"date":"2018-11-21","close":932.0},{"date":"2018-11-22","close":916.0},{"date":"2018-11-23","close":921.0},{"date":"2018-11-26","close":920.0},{"date":"2018-11-27","close":912.0},{"date":"2018-11-28","close":912.0},{"date":"2018-11-29","close":919.0},{"date":"2018-11-30","close":916.0},{"date":"2018-12-03","close":930.0},{"date":"2018-12-04","close":930.0},{"date":"2018-12-05","close":932.0},{"date":"2018-12-06","close":925.0},{"date":"2018-12-07","close":920.0},{"date":"2018-12-10","close":925.0},{"date":"2018-12-11","close":922.0},{"date":"2018-12-12","close":926.0},{"date":"2018-12-13","close":943.0},{"date":"2018-12-14","close":1015.0},{"date":"2018-12-17","close":1270.0},{"date":"2018-12-18","close":1340.0},{"date":"2018-12-19","close":1275.0},{"date":"2018-12-20","close":1285.0},{"date":"2018-12-21","close":1185.0},{"date":"2018-12-24","close":1155.0},{"date":"2018-12-26","close":1105.0},{"date":"2018-12-27","close":1105.0},{"date":"2018-12-28","close":1110.0},{"date":"2019-01-02","close":1220.0},{"date":"2019-01-03","close":1220.0},{"date":"2019-01-04","close":1315.0},{"date":"2019-01-07","close":1330.0},{"date":"2019-01-08","close":1230.0},{"date":"2019-01-09","close":1195.0},{"date":"2019-01-10","close":1195.0},{"date":"2019-01-11","close":1155.0},{"date":"2019-01-14","close":1375.0},{"date":"2019-01-15","close":1285.0},{"date":"2019-01-16","close":1385.0},{"date":"2019-01-17","close":1400.0},{"date":"2019-01-18","close":1440.0},{"date":"2019-01-21","close":1450.0},{"date":"2019-01-22","close":1490.0},{"date":"2019-01-23","close":1475.0},{"date":"2019-01-24","close":1450.0},{"date":"2019-01-25","close":1515.0},{"date":"2019-01-28","close":1550.0},{"date":"2019-01-29","close":1505.0},{"date":"2019-01-30","close":1505.0},{"date":"2019-01-31","close":1420.0},{"date":"2019-02-01","close":1430.0},{"date":"2019-02-07","close":1405.0},{"date":"2019-02-08","close":1420.0},{"date":"2019-02-11","close":1480.0},{"date":"2019-02-12","close":1485.0},{"date":"2019-02-13","close":1490.0},{"date":"2019-02-14","close":1430.0},{"date":"2019-02-15","close":1380.0},{"date":"2019-02-18","close":1365.0},{"date":"2019-02-19","close":1360.0},{"date":"2019-02-20","close":1415.0},{"date":"2019-02-21","close":1355.0},{"date":"2019-02-22","close":1275.0},{"date":"2019-02-25","close":1275.0},{"date":"2019-02-26","close":1270.0},{"date":"2019-02-27","close":1285.0},{"date":"2019-02-28","close":1195.0},{"date":"2019-03-04","close":1235.0},{"date":"2019-03-05","close":1235.0},{"date":"2019-03-06","close":1265.0},{"date":"2019-03-07","close":1215.0},{"date":"2019-03-08","close":1225.0},{"date":"2019-03-11","close":1240.0},{"date":"2019-03-12","close":1235.0},{"date":"2019-03-13","close":1210.0},{"date":"2019-03-14","close":1245.0},{"date":"2019-03-15","close":1235.0},{"date":"2019-03-18","close":1235.0},{"date":"2019-03-19","close":1240.0},{"date":"2019-03-20","close":1245.0},{"date":"2019-03-21","close":1260.0},{"date":"2019-03-22","close":1205.0},{"date":"2019-03-25","close":1175.0},{"date":"2019-03-26","close":1195.0},{"date":"2019-03-27","close":1170.0},{"date":"2019-03-28","close":1175.0},{"date":"2019-03-29","close":1245.0},{"date":"2019-04-01","close":1255.0},{"date":"2019-04-02","close":1250.0},{"date":"2019-04-03","close":1260.0},{"date":"2019-04-04","close":1270.0},{"date":"2019-04-05","close":1245.0},{"date":"2019-04-08","close":1215.0},{"date":"2019-04-09","close":1210.0},{"date":"2019-04-10","close":1230.0},{"date":"2019-04-11","close":1240.0},{"date":"2019-04-12","close":1270.0},{"date":"2019-04-15","close":1275.0},{"date":"2019-04-16","close":1295.0},{"date":"2019-04-17","close":1270.0},{"date":"2019-04-18","close":1250.0},{"date":"2019-04-19","close":1260.0},{"date":"2019-04-22","close":1275.0},{"date":"2019-04-23","close":1270.0},{"date":"2019-04-24","close":1295.0},{"date":"2019-04-25","close":1275.0},{"date":"2019-04-26","close":1290.0},{"date":"2019-04-29","close":1285.0},{"date":"2019-04-30","close":1265.0},{"date":"2019-05-02","close":1265.0},{"date":"2019-05-03","close":1255.0},{"date":"2019-05-07","close":1315.0},{"date":"2019-05-08","close":1305.0},{"date":"2019-05-09","close":1265.0},{"date":"2019-05-10","close":1270.0},{"date":"2019-05-13","close":1290.0},{"date":"2019-05-14","close":1315.0},{"date":"2019-05-15","close":1325.0},{"date":"2019-05-16","close":1370.0},{"date":"2019-05-17","close":1285.0},{"date":"2019-05-20","close":1315.0},{"date":"2019-05-21","close":1395.0},{"date":"2019-05-22","close":1360.0},{"date":"2019-05-23","close":1315.0},{"date":"2019-05-24","close":1285.0},{"date":"2019-05-27","close":1285.0},{"date":"2019-05-28","close":1305.0},{"date":"2019-05-29","close":1290.0},{"date":"2019-05-30","close":1295.0},{"date":"2019-05-31","close":1280.0},{"date":"2019-06-03","close":1295.0},{"date":"2019-06-04","close":1300.0},{"date":"2019-06-05","close":1280.0},{"date":"2019-06-07","close":1280.0},{"date":"2019-06-10","close":1335.0},{"date":"2019-06-11","close":1375.0},{"date":"2019-06-12","close":1360.0},{"date":"2019-06-13","close":1415.0},{"date":"2019-06-14","close":1340.0},{"date":"2019-06-17","close":1350.0},{"date":"2019-06-18","close":1320.0},{"date":"2019-06-19","close":1335.0},{"date":"2019-06-20","close":1350.0},{"date":"2019-06-21","close":1340.0},{"date":"2019-06-24","close":1340.0},{"date":"2019-06-25","close":1390.0},{"date":"2019-06-26","close":1355.0},{"date":"2019-06-27","close":1390.0},{"date":"2019-06-28","close":1335.0},{"date":"2019-07-01","close":1340.0},{"date":"2019-07-02","close":1365.0},{"date":"2019-07-03","close":1340.0},{"date":"2019-07-04","close":1280.0},{"date":"2019-07-05","close":1280.0},{"date":"2019-07-08","close":1185.0},{"date":"2019-07-09","close":1165.0},{"date":"2019-07-10","close":1165.0},{"date":"2019-07-11","close":1185.0},{"date":"2019-07-12","close":1205.0},{"date":"2019-07-15","close":1180.0},{"date":"2019-07-16","close":1165.0},{"date":"2019-07-17","close":1110.0},{"date":"2019-07-18","close":1130.0},{"date":"2019-07-19","close":1155.0},{"date":"2019-07-22","close":1160.0},{"date":"2019-07-23","close":1150.0},{"date":"2019-07-24","close":1140.0},{"date":"2019-07-25","close":1130.0},{"date":"2019-07-26","close":1130.0},{"date":"2019-07-29","close":1025.0},{"date":"2019-07-30","close":1115.0},{"date":"2019-07-31","close":1110.0},{"date":"2019-08-01","close":1090.0},{"date":"2019-08-02","close":1120.0},{"date":"2019-08-05","close":1055.0},{"date":"2019-08-06","close":1035.0},{"date":"2019-08-07","close":1085.0},{"date":"2019-08-08","close":1160.0},{"date":"2019-08-09","close":1150.0},{"date":"2019-08-12","close":1170.0},{"date":"2019-08-13","close":1195.0},{"date":"2019-08-14","close":1195.0},{"date":"2019-08-16","close":1190.0},{"date":"2019-08-19","close":1175.0},{"date":"2019-08-20","close":1185.0},{"date":"2019-08-21","close":1205.0},{"date":"2019-08-22","close":1190.0},{"date":"2019-08-23","close":1170.0},{"date":"2019-08-26","close":1120.0},{"date":"2019-08-27","close":1145.0},{"date":"2019-08-28","close":1165.0},{"date":"2019-08-29","close":1150.0},{"date":"2019-08-30","close":1175.0},{"date":"2019-09-02","close":1200.0},{"date":"2019-09-03","close":1200.0},{"date":"2019-09-04","close":1195.0},{"date":"2019-09-05","close":1190.0},{"date":"2019-09-06","close":1215.0},{"date":"2019-09-09","close":1180.0},{"date":"2019-09-10","close":1200.0},{"date":"2019-09-11","close":1210.0},{"date":"2019-09-16","close":1205.0},{"date":"2019-09-17","close":1210.0},{"date":"2019-09-18","close":1220.0},{"date":"2019-09-19","close":1220.0},{"date":"2019-09-20","close":1260.0},{"date":"2019-09-23","close":1235.0},{"date":"2019-09-24","close":1240.0},{"date":"2019-09-25","close":1175.0},{"date":"2019-09-26","close":1175.0},{"date":"2019-09-27","close":1135.0},{"date":"2019-09-30","close":1115.0},{"date":"2019-10-01","close":1105.0},{"date":"2019-10-02","close":1105.0},{"date":"2019-10-04","close":1075.0},{"date":"2019-10-07","close":1050.0},{"date":"2019-10-08","close":1065.0},{"date":"2019-10-10","close":1065.0},{"date":"2019-10-11","close":1075.0},{"date":"2019-10-14","close":1130.0},{"date":"2019-10-15","close":1115.0},{"date":"2019-10-16","close":1120.0},{"date":"2019-10-17","close":1130.0},{"date":"2019-10-18","close":1125.0},{"date":"2019-10-21","close":1100.0},{"date":"2019-10-22","close":1110.0},{"date":"2019-10-23","close":1070.0},{"date":"2019-10-24","close":1090.0},{"date":"2019-10-25","close":1070.0},{"date":"2019-10-28","close":1060.0},{"date":"2019-10-29","close":1070.0},{"date":"2019-10-30","close":1070.0},{"date":"2019-10-31","close":1075.0},{"date":"2019-11-01","close":1075.0},{"date":"2019-11-04","close":1090.0},{"date":"2019-11-05","close":1110.0},{"date":"2019-11-06","close":1120.0},{"date":"2019-11-07","close":1110.0},{"date":"2019-11-08","close":1100.0},{"date":"2019-11-11","close":1145.0},{"date":"2019-11-12","close":1135.0},{"date":"2019-11-13","close":1130.0},{"date":"2019-11-14","close":1120.0},{"date":"2019-11-15","close":1125.0},{"date":"2019-11-18","close":1125.0},{"date":"2019-11-19","close":1160.0},{"date":"2019-11-20","close":1120.0},{"date":"2019-11-21","close":1170.0},{"date":"2019-11-22","close":1120.0},{"date":"2019-11-25","close":1130.0},{"date":"2019-11-26","close":1135.0},{"date":"2019-11-27","close":1155.0},{"date":"2019-11-28","close":1150.0},{"date":"2019-11-29","close":1115.0},{"date":"2019-12-02","close":1080.0},{"date":"2019-12-03","close":1095.0},{"date":"2019-12-04","close":1065.0},{"date":"2019-12-05","close":1060.0},{"date":"2019-12-06","close":1070.0},{"date":"2019-12-09","close":1085.0},{"date":"2019-12-10","close":1075.0},{"date":"2019-12-11","close":1070.0},{"date":"2019-12-12","close":1070.0},{"date":"2019-12-13","close":1080.0},{"date":"2019-12-16","close":1075.0},{"date":"2019-12-17","close":1070.0},{"date":"2019-12-18","close":1085.0},{"date":"2019-12-19","close":1075.0},{"date":"2019-12-20","close":1090.0},{"date":"2019-12-23","close":1115.0},{"date":"2019-12-24","close":1100.0},{"date":"2019-12-26","close":1105.0},{"date":"2019-12-27","close":1105.0},{"date":"2019-12-30","close":1110.0},{"date":"2020-01-02","close":1125.0},{"date":"2020-01-03","close":1125.0},{"date":"2020-01-06","close":1100.0},{"date":"2020-01-07","close":1110.0},{"date":"2020-01-08","close":1040.0},{"date":"2020-01-09","close":1075.0},{"date":"2020-01-10","close":1095.0},{"date":"2020-01-13","close":1110.0},{"date":"2020-01-14","close":1125.0},{"date":"2020-01-15","close":1135.0},{"date":"2020-01-16","close":1145.0},{"date":"2020-01-17","close":1130.0},{"date":"2020-01-20","close":1125.0},{"date":"2020-01-21","close":1105.0},{"date":"2020-01-22","close":1145.0},{"date":"2020-01-23","close":1140.0},{"date":"2020-01-28","close":1120.0},{"date":"2020-01-29","close":1125.0},{"date":"2020-01-30","close":1155.0},{"date":"2020-01-31","close":1410.0},{"date":"2020-02-03","close":1300.0},{"date":"2020-02-04","close":1360.0},{"date":"2020-02-05","close":1385.0},{"date":"2020-02-06","close":1330.0},{"date":"2020-02-07","close":1335.0},{"date":"2020-02-10","close":1270.0},{"date":"2020-02-11","close":1275.0},{"date":"2020-02-12","close":1270.0},{"date":"2020-02-13","close":1250.0},{"date":"2020-02-14","close":1235.0},{"date":"2020-02-17","close":1205.0},{"date":"2020-02-18","close":1215.0},{"date":"2020-02-19","close":1240.0},{"date":"2020-02-20","close":1235.0},{"date":"2020-02-21","close":1290.0},{"date":"2020-02-24","close":1220.0},{"date":"2020-02-25","close":1185.0},{"date":"2020-02-26","close":1205.0},{"date":"2020-02-27","close":1160.0},{"date":"2020-02-28","close":1075.0},{"date":"2020-03-02","close":1100.0},{"date":"2020-03-03","close":1100.0},{"date":"2020-03-04","close":1120.0},{"date":"2020-03-05","close":1135.0},{"date":"2020-03-06","close":1120.0},{"date":"2020-03-09","close":1055.0},{"date":"2020-03-10","close":1035.0},{"date":"2020-03-11","close":989.0},{"date":"2020-03-12","close":949.0},{"date":"2020-03-13","close":855.0},{"date":"2020-03-16","close":824.0},{"date":"2020-03-17","close":862.0},{"date":"2020-03-18","close":807.0},{"date":"2020-03-19","close":681.0},{"date":"2020-03-20","close":723.0},{"date":"2020-03-23","close":702.0},{"date":"2020-03-24","close":753.0},{"date":"2020-03-25","close":789.0},{"date":"2020-03-26","close":808.0},{"date":"2020-03-27","close":815.0},{"date":"2020-03-30","close":857.0},{"date":"2020-03-31","close":894.0},{"date":"2020-04-01","close":912.0},{"date":"2020-04-02","close":938.0},{"date":"2020-04-03","close":949.0},{"date":"2020-04-06","close":998.0},{"date":"2020-04-07","close":1020.0},{"date":"2020-04-08","close":1090.0},{"date":"2020-04-09","close":1095.0},{"date":"2020-04-10","close":1060.0},{"date":"2020-04-13","close":1080.0},{"date":"2020-04-14","close":1120.0},{"date":"2020-04-16","close":1190.0},{"date":"2020-04-17","close":1170.0},{"date":"2020-04-20","close":1150.0},{"date":"2020-04-21","close":1100.0},{"date":"2020-04-22","close":1125.0},{"date":"2020-04-23","close":1170.0},{"date":"2020-04-24","close":1120.0},{"date":"2020-04-27","close":1140.0},{"date":"2020-04-28","close":1170.0},{"date":"2020-04-29","close":1165.0},{"date":"2020-05-04","close":1165.0},{"date":"2020-05-06","close":1195.0},{"date":"2020-05-07","close":1205.0},{"date":"2020-05-08","close":1205.0},{"date":"2020-05-11","close":1185.0},{"date":"2020-05-12","close":1160.0},{"date":"2020-05-13","close":1155.0},{"date":"2020-05-14","close":1165.0},{"date":"2020-05-15","close":1140.0},{"date":"2020-05-18","close":1120.0},{"date":"2020-05-19","close":1135.0},{"date":"2020-05-20","close":1150.0},{"date":"2020-05-21","close":1135.0},{"date":"2020-05-22","close":1110.0},{"date":"2020-05-25","close":1090.0},{"date":"2020-05-26","close":1120.0},{"date":"2020-05-27","close":1105.0},{"date":"2020-05-28","close":1080.0},{"date":"2020-05-29","close":1105.0},{"date":"2020-06-01","close":1120.0},{"date":"2020-06-02","close":1125.0},{"date":"2020-06-03","close":1120.0},{"date":"2020-06-04","close":1130.0},{"date":"2020-06-05","close":1140.0},{"date":"2020-06-08","close":1135.0},{"date":"2020-06-09","close":1120.0},{"date":"2020-06-10","close":1110.0},{"date":"2020-06-11","close":1100.0},{"date":"2020-06-12","close":1060.0},{"date":"2020-06-15","close":987.0},{"date":"2020-06-16","close":1030.0},{"date":"2020-06-17","close":1025.0},{"date":"2020-06-18","close":1025.0},{"date":"2020-06-19","close":1030.0},{"date":"2020-06-22","close":1050.0},{"date":"2020-06-23","close":1030.0},{"date":"2020-06-24","close":1035.0},{"date":"2020-06-25","close":1025.0},{"date":"2020-06-26","close":1020.0},{"date":"2020-06-29","close":1000.0},{"date":"2020-06-30","close":1015.0},{"date":"2020-07-01","close":998.0},{"date":"2020-07-02","close":1025.0},{"date":"2020-07-03","close":1010.0},{"date":"2020-07-06","close":1035.0},{"date":"2020-07-07","close":1085.0},{"date":"2020-07-08","close":1060.0},{"date":"2020-07-09","close":1065.0},{"date":"2020-07-10","close":1040.0},{"date":"2020-07-13","close":1070.0},{"date":"2020-07-14","close":1065.0},{"date":"2020-07-15","close":1070.0},{"date":"2020-07-16","close":1085.0},{"date":"2020-07-17","close":1095.0},{"date":"2020-07-20","close":1090.0},{"date":"2020-07-21","close":1095.0},{"date":"2020-07-22","close":1070.0},{"date":"2020-07-23","close":1070.0},{"date":"2020-07-24","close":1055.0},{"date":"2020-07-27","close":1055.0},{"date":"2020-07-28","close":1060.0},{"date":"2020-07-29","close":1085.0},{"date":"2020-07-30","close":1080.0},{"date":"2020-07-31","close":1060.0},{"date":"2020-08-03","close":1050.0},{"date":"2020-08-04","close":1075.0},{"date":"2020-08-05","close":1075.0},{"date":"2020-08-06","close":1070.0},{"date":"2020-08-07","close":1095.0},{"date":"2020-08-10","close":1080.0},{"date":"2020-08-11","close":1070.0},{"date":"2020-08-12","close":1060.0},{"date":"2020-08-13","close":1070.0},{"date":"2020-08-14","close":1090.0},{"date":"2020-08-18","close":1000.0},{"date":"2020-08-19","close":1010.0},{"date":"2020-08-20","close":985.0},{"date":"2020-08-21","close":985.0},{"date":"2020-08-24","close":985.0},{"date":"2020-08-25","close":1005.0},{"date":"2020-08-26","close":991.0},{"date":"2020-08-27","close":986.0},{"date":"2020-08-28","close":1085.0},{"date":"2020-08-31","close":1080.0},{"date":"2020-09-01","close":1070.0},{"date":"2020-09-02","close":1165.0},{"date":"2020-09-03","close":1135.0},{"date":"2020-09-04","close":1160.0},{"date":"2020-09-07","close":1115.0},{"date":"2020-09-08","close":1105.0},{"date":"2020-09-09","close":1125.0},{"date":"2020-09-10","close":1140.0},{"date":"2020-09-11","close":1150.0},{"date":"2020-09-14","close":1150.0},{"date":"2020-09-15","close":1160.0},{"date":"2020-09-16","close":1150.0},{"date":"2020-09-17","close":1130.0},{"date":"2020-09-18","close":1185.0},{"date":"2020-09-21","close":1140.0},{"date":"2020-09-22","close":1100.0},{"date":"2020-09-23","close":1130.0},{"date":"2020-09-24","close":1070.0},{"date":"2020-09-25","close":1070.0},{"date":"2020-09-28","close":1075.0},{"date":"2020-09-29","close":1070.0},{"date":"2020-10-05","close":1080.0},{"date":"2020-10-06","close":1090.0},{"date":"2020-10-07","close":1105.0},{"date":"2020-10-08","close":1110.0},{"date":"2020-10-12","close":1115.0},{"date":"2020-10-13","close":1105.0},{"date":"2020-10-14","close":1150.0},{"date":"2020-10-15","close":1145.0},{"date":"2020-10-16","close":1090.0},{"date":"2020-10-19","close":1105.0},{"date":"2020-10-20","close":1090.0},{"date":"2020-10-21","close":1095.0},{"date":"2020-10-22","close":1075.0},{"date":"2020-10-23","close":1110.0},{"date":"2020-10-26","close":1095.0},{"date":"2020-10-27","close":1090.0},{"date":"2020-10-28","close":1100.0},{"date":"2020-10-29","close":1105.0},{"date":"2020-10-30","close":1070.0},{"date":"2020-11-02","close":1130.0},{"date":"2020-11-03","close":1130.0},{"date":"2020-11-04","close":1110.0},{"date":"2020-11-05","close":1110.0},{"date":"2020-11-06","close":1110.0},{"date":"2020-11-09","close":1120.0},{"date":"2020-11-10","close":1140.0},{"date":"2020-11-11","close":1175.0},{"date":"2020-11-12","close":1180.0},{"date":"2020-11-13","close":1260.0},{"date":"2020-11-16","close":1290.0},{"date":"2020-11-17","close":1255.0},{"date":"2020-11-18","close":1270.0},{"date":"2020-11-19","close":1235.0},{"date":"2020-11-20","close":1230.0},{"date":"2020-11-23","close":1230.0},{"date":"2020-11-24","close":1230.0},{"date":"2020-11-25","close":1190.0},{"date":"2020-11-26","close":1260.0},{"date":"2020-11-27","close":1420.0},{"date":"2020-11-30","close":1845.0},{"date":"2020-12-01","close":1795.0},{"date":"2020-12-02","close":1825.0},{"date":"2020-12-03","close":1770.0},{"date":"2020-12-04","close":2060.0},{"date":"2020-12-07","close":1910.0},{"date":"2020-12-08","close":1755.0},{"date":"2020-12-09","close":1765.0},{"date":"2020-12-10","close":1760.0},{"date":"2020-12-11","close":1745.0},{"date":"2020-12-14","close":1800.0},{"date":"2020-12-15","close":1745.0},{"date":"2020-12-16","close":1845.0},{"date":"2020-12-17","close":1880.0},{"date":"2020-12-18","close":1950.0},{"date":"2020-12-21","close":1995.0},{"date":"2020-12-22","close":1805.0},{"date":"2020-12-23","close":1715.0},{"date":"2020-12-24","close":1680.0},{"date":"2020-12-28","close":1620.0},{"date":"2020-12-29","close":1675.0},{"date":"2020-12-30","close":1655.0},{"date":"2021-01-04","close":1610.0},{"date":"2021-01-05","close":1605.0},{"date":"2021-01-06","close":1625.0},{"date":"2021-01-07","close":1650.0},{"date":"2021-01-08","close":1555.0},{"date":"2021-01-11","close":1600.0},{"date":"2021-01-12","close":1955.0},{"date":"2021-01-13","close":2025.0},{"date":"2021-01-14","close":1780.0},{"date":"2021-01-15","close":1700.0},{"date":"2021-01-18","close":1610.0},{"date":"2021-01-19","close":1690.0},{"date":"2021-01-20","close":1730.0},{"date":"2021-01-21","close":1730.0},{"date":"2021-01-22","close":1720.0},{"date":"2021-01-25","close":1690.0},{"date":"2021-01-26","close":1650.0},{"date":"2021-01-27","close":1690.0},{"date":"2021-01-28","close":1725.0},{"date":"2021-01-29","close":1810.0},{"date":"2021-02-01","close":1820.0},{"date":"2021-02-02","close":1895.0},{"date":"2021-02-03","close":1950.0},{"date":"2021-02-04","close":2010.0},{"date":"2021-02-05","close":1860.0},{"date":"2021-02-08","close":1770.0},{"date":"2021-02-09","close":1745.0},{"date":"2021-02-10","close":1825.0},{"date":"2021-02-15","close":2370.0},{"date":"2021-02-16","close":3080.0},{"date":"2021-02-17","close":4000.0},{"date":"2021-02-18","close":2800.0},{"date":"2021-02-19","close":2710.0},{"date":"2021-02-22","close":2680.0},{"date":"2021-02-23","close":2575.0},{"date":"2021-02-24","close":2670.0},{"date":"2021-02-25","close":2595.0},{"date":"2021-02-26","close":2695.0},{"date":"2021-03-02","close":2805.0},{"date":"2021-03-03","close":2780.0},{"date":"2021-03-04","close":2835.0},{"date":"2021-03-05","close":2750.0},{"date":"2021-03-08","close":2700.0},{"date":"2021-03-09","close":2440.0},{"date":"2021-03-10","close":2380.0},{"date":"2021-03-11","close":2535.0},{"date":"2021-03-12","close":2545.0},{"date":"2021-03-15","close":2450.0},{"date":"2021-03-16","close":2470.0},{"date":"2021-03-17","close":2425.0},{"date":"2021-03-18","close":2485.0},{"date":"2021-03-19","close":2620.0},{"date":"2021-03-22","close":2610.0},{"date":"2021-03-23","close":3015.0},{"date":"2021-03-24","close":2895.0},{"date":"2021-03-25","close":2970.0},{"date":"2021-03-26","close":2925.0},{"date":"2021-03-29","close":2855.0},{"date":"2021-03-30","close":3050.0},{"date":"2021-03-31","close":2950.0},{"date":"2021-04-01","close":2920.0},{"date":"2021-04-02","close":2890.0},{"date":"2021-04-05","close":2810.0},{"date":"2021-04-06","close":2800.0},{"date":"2021-04-07","close":2970.0},{"date":"2021-04-08","close":3035.0},{"date":"2021-04-09","close":3055.0},{"date":"2021-04-12","close":2990.0},{"date":"2021-04-13","close":3205.0},{"date":"2021-04-14","close":3130.0},{"date":"2021-04-15","close":3060.0},{"date":"2021-04-16","close":3080.0},{"date":"2021-04-19","close":3095.0},{"date":"2021-04-20","close":3055.0},{"date":"2021-04-21","close":3140.0},{"date":"2021-04-22","close":3060.0},{"date":"2021-04-23","close":3070.0},{"date":"2021-04-26","close":3070.0},{"date":"2021-04-27","close":2950.0},{"date":"2021-04-28","close":2845.0},{"date":"2021-04-29","close":2890.0},{"date":"2021-04-30","close":2800.0},{"date":"2021-05-03","close":2760.0},{"date":"2021-05-04","close":2700.0},{"date":"2021-05-06","close":2710.0},{"date":"2021-05-07","close":2725.0},{"date":"2021-05-10","close":2765.0},{"date":"2021-05-11","close":2730.0},{"date":"2021-05-12","close":2640.0},{"date":"2021-05-13","close":2570.0},{"date":"2021-05-14","close":2595.0},{"date":"2021-05-17","close":2590.0},{"date":"2021-05-18","close":2615.0},{"date":"2021-05-20","close":2605.0},{"date":"2021-05-21","close":2550.0},{"date":"2021-05-24","close":2480.0},{"date":"2021-05-25","close":2510.0},{"date":"2021-05-26","close":2510.0},{"date":"2021-05-27","close":2545.0},{"date":"2021-05-28","close":2570.0},{"date":"2021-05-31","close":2650.0},{"date":"2021-06-01","close":2665.0},{"date":"2021-06-02","close":2690.0},{"date":"2021-06-03","close":2660.0},{"date":"2021-06-04","close":2655.0},{"date":"2021-06-07","close":2630.0},{"date":"2021-06-08","close":2555.0},{"date":"2021-06-09","close":2520.0},{"date":"2021-06-10","close":2600.0},{"date":"2021-06-11","close":2605.0},{"date":"2021-06-14","close":2755.0},{"date":"2021-06-15","close":2700.0},{"date":"2021-06-16","close":2685.0},{"date":"2021-06-17","close":2715.0},{"date":"2021-06-18","close":2675.0},{"date":"2021-06-21","close":2570.0},{"date":"2021-06-22","close":2575.0},{"date":"2021-06-23","close":2560.0},{"date":"2021-06-24","close":2595.0},{"date":"2021-06-25","close":2610.0},{"date":"2021-06-28","close":2670.0},{"date":"2021-06-29","close":2615.0},{"date":"2021-06-30","close":2705.0},{"date":"2021-07-01","close":2645.0},{"date":"2021-07-02","close":2620.0},{"date":"2021-07-05","close":2600.0},{"date":"2021-07-06","close":2635.0},{"date":"2021-07-07","close":3425.0},{"date":"2021-07-08","close":3455.0},{"date":"2021-07-09","close":3455.0},{"date":"2021-07-12","close":3530.0},{"date":"2021-07-13","close":3320.0},{"date":"2021-07-14","close":3330.0},{"date":"2021-07-15","close":3370.0},{"date":"2021-07-16","close":3370.0},{"date":"2021-07-19","close":3510.0},{"date":"2021-07-20","close":3330.0},{"date":"2021-07-21","close":3490.0},{"date":"2021-07-22","close":3325.0},{"date":"2021-07-23","close":3220.0},{"date":"2021-07-26","close":3085.0},{"date":"2021-07-27","close":3185.0},{"date":"2021-07-28","close":3345.0},{"date":"2021-07-29","close":3210.0},{"date":"2021-07-30","close":3080.0},{"date":"2021-08-02","close":3075.0},{"date":"2021-08-03","close":3005.0},{"date":"2021-08-04","close":3115.0},{"date":"2021-08-05","close":3175.0},{"date":"2021-08-06","close":3075.0},{"date":"2021-08-09","close":3055.0},{"date":"2021-08-10","close":3125.0},{"date":"2021-08-11","close":3295.0},{"date":"2021-08-12","close":3140.0},{"date":"2021-08-13","close":3065.0},{"date":"2021-08-17","close":2880.0},{"date":"2021-08-18","close":2885.0},{"date":"2021-08-19","close":2880.0},{"date":"2021-08-20","close":2630.0},{"date":"2021-08-23","close":2635.0},{"date":"2021-08-24","close":2695.0},{"date":"2021-08-25","close":2730.0},{"date":"2021-08-26","close":2780.0},{"date":"2021-08-27","close":2760.0},{"date":"2021-08-30","close":2760.0},{"date":"2021-08-31","close":2700.0},{"date":"2021-09-01","close":2780.0},{"date":"2021-09-02","close":2750.0},{"date":"2021-09-03","close":2750.0},{"date":"2021-09-06","close":2820.0},{"date":"2021-09-07","close":2770.0},{"date":"2021-09-08","close":2750.0},{"date":"2021-09-09","close":2730.0},{"date":"2021-09-10","close":2695.0},{"date":"2021-09-13","close":2640.0},{"date":"2021-09-14","close":2655.0},{"date":"2021-09-15","close":2675.0},{"date":"2021-09-16","close":2635.0},{"date":"2021-09-17","close":2670.0},{"date":"2021-09-23","close":2565.0},{"date":"2021-09-24","close":2540.0},{"date":"2021-09-27","close":2570.0},{"date":"2021-09-28","close":2520.0},{"date":"2021-09-29","close":2455.0},{"date":"2021-09-30","close":2460.0},{"date":"2021-10-01","close":2355.0},{"date":"2021-10-05","close":2260.0},{"date":"2021-10-06","close":2140.0},{"date":"2021-10-07","close":2295.0},{"date":"2021-10-08","close":2320.0},{"date":"2021-10-12","close":2220.0},{"date":"2021-10-13","close":2220.0},{"date":"2021-10-14","close":2300.0},{"date":"2021-10-15","close":2355.0},{"date":"2021-10-18","close":2380.0},{"date":"2021-10-19","close":2350.0},{"date":"2021-10-20","close":2410.0},{"date":"2021-10-21","close":2325.0},{"date":"2021-10-22","close":2615.0},{"date":"2021-10-25","close":2615.0},{"date":"2021-10-26","close":2570.0},{"date":"2021-10-27","close":2630.0},{"date":"2021-10-28","close":2520.0},{"date":"2021-10-29","close":2485.0},{"date":"2021-11-01","close":2495.0},{"date":"2021-11-02","close":2495.0},{"date":"2021-11-03","close":2460.0},{"date":"2021-11-04","close":2465.0},{"date":"2021-11-05","close":2405.0},{"date":"2021-11-08","close":2445.0},{"date":"2021-11-09","close":2420.0},{"date":"2021-11-10","close":2335.0},{"date":"2021-11-11","close":2260.0},{"date":"2021-11-12","close":2320.0},{"date":"2021-11-15","close":2335.0},{"date":"2021-11-16","close":2310.0},{"date":"2021-11-17","close":2280.0},{"date":"2021-11-18","close":2270.0},{"date":"2021-11-19","close":2280.0},{"date":"2021-11-22","close":2305.0},{"date":"2021-11-23","close":2490.0},{"date":"2021-11-24","close":2630.0},{"date":"2021-11-25","close":2545.0},{"date":"2021-11-26","close":2700.0},{"date":"2021-11-29","close":2770.0},{"date":"2021-11-30","close":2430.0},{"date":"2021-12-01","close":2430.0},{"date":"2021-12-02","close":2750.0},{"date":"2021-12-03","close":2665.0},{"date":"2021-12-06","close":2750.0},{"date":"2021-12-07","close":2660.0},{"date":"2021-12-08","close":2880.0},{"date":"2021-12-09","close":2840.0},{"date":"2021-12-10","close":2925.0},{"date":"2021-12-13","close":2985.0},{"date":"2021-12-14","close":2905.0},{"date":"2021-12-15","close":3000.0},{"date":"2021-12-16","close":3055.0},{"date":"2021-12-17","close":2890.0},{"date":"2021-12-20","close":2750.0},{"date":"2021-12-21","close":2675.0},{"date":"2021-12-22","close":2680.0},{"date":"2021-12-23","close":2570.0},{"date":"2021-12-24","close":2575.0},{"date":"2021-12-27","close":2565.0},{"date":"2021-12-28","close":2550.0},{"date":"2021-12-29","close":2610.0},{"date":"2021-12-30","close":2590.0},{"date":"2022-01-03","close":2640.0},{"date":"2022-01-04","close":2625.0},{"date":"2022-01-05","close":2700.0},{"date":"2022-01-06","close":2610.0},{"date":"2022-01-07","close":2615.0},{"date":"2022-01-10","close":2600.0},{"date":"2022-01-11","close":2485.0},{"date":"2022-01-12","close":2495.0},{"date":"2022-01-13","close":2500.0},{"date":"2022-01-14","close":2485.0},{"date":"2022-01-17","close":2395.0},{"date":"2022-01-18","close":2335.0},{"date":"2022-01-19","close":2305.0},{"date":"2022-01-20","close":2390.0},{"date":"2022-01-21","close":2395.0},{"date":"2022-01-24","close":2370.0},{"date":"2022-01-25","close":2300.0},{"date":"2022-01-26","close":2300.0},{"date":"2022-01-27","close":2225.0},{"date":"2022-01-28","close":2250.0},{"date":"2022-02-03","close":2410.0},{"date":"2022-02-04","close":2450.0},{"date":"2022-02-07","close":2495.0},{"date":"2022-02-08","close":2495.0},{"date":"2022-02-09","close":2495.0},{"date":"2022-02-10","close":2450.0},{"date":"2022-02-11","close":2395.0},{"date":"2022-02-14","close":2295.0},{"date":"2022-02-15","close":2315.0},{"date":"2022-02-16","close":2360.0},{"date":"2022-02-17","close":2340.0},{"date":"2022-02-18","close":2360.0},{"date":"2022-02-21","close":2360.0},{"date":"2022-02-22","close":2360.0},{"date":"2022-02-23","close":2360.0},{"date":"2022-02-24","close":2250.0},{"date":"2022-02-25","close":2295.0},{"date":"2022-02-28","close":2295.0},{"date":"2022-03-02","close":2365.0},{"date":"2022-03-03","close":2375.0},{"date":"2022-03-04","close":2375.0},{"date":"2022-03-07","close":2300.0},{"date":"2022-03-08","close":2300.0},{"date":"2022-03-10","close":2300.0},{"date":"2022-03-11","close":2300.0},{"date":"2022-03-14","close":2290.0},{"date":"2022-03-15","close":2290.0},{"date":"2022-03-16","close":2290.0},{"date":"2022-03-17","close":2290.0},{"date":"2022-03-18","close":2295.0},{"date":"2022-03-21","close":2295.0},{"date":"2022-03-22","close":2280.0},{"date":"2022-03-23","close":2275.0},{"date":"2022-03-24","close":2255.0},{"date":"2022-03-25","close":2285.0},{"date":"2022-03-28","close":2300.0},{"date":"2022-03-29","close":2305.0},{"date":"2022-03-30","close":2325.0},{"date":"2022-03-31","close":2320.0},{"date":"2022-04-01","close":2300.0},{"date":"2022-04-04","close":2295.0},{"date":"2022-04-05","close":2430.0},{"date":"2022-04-06","close":2395.0},{"date":"2022-04-07","close":2295.0},{"date":"2022-04-08","close":2280.0},{"date":"2022-04-11","close":2270.0},{"date":"2022-04-12","close":2290.0},{"date":"2022-04-13","close":2300.0},{"date":"2022-04-14","close":2300.0},{"date":"2022-04-15","close":2320.0},{"date":"2022-04-18","close":2305.0},{"date":"2022-04-19","close":2320.0},{"date":"2022-04-20","close":2380.0},{"date":"2022-04-21","close":2350.0},{"date":"2022-04-22","close":2360.0},{"date":"2022-04-25","close":2395.0},{"date":"2022-04-26","close":2395.0},{"date":"2022-04-27","close":2345.0},{"date":"2022-04-28","close":2280.0},{"date":"2022-04-29","close":2300.0},{"date":"2022-05-02","close":2300.0},{"date":"2022-05-03","close":2300.0},{"date":"2022-05-04","close":2300.0},{"date":"2022-05-06","close":2305.0},{"date":"2022-05-09","close":2265.0},{"date":"2022-05-10","close":2240.0},{"date":"2022-05-11","close":2265.0},{"date":"2022-05-12","close":2215.0},{"date":"2022-05-13","close":2220.0},{"date":"2022-05-16","close":2225.0},{"date":"2022-05-17","close":2225.0},{"date":"2022-05-18","close":2225.0},{"date":"2022-05-19","close":2190.0},{"date":"2022-05-20","close":2190.0},{"date":"2022-05-23","close":2200.0},{"date":"2022-05-24","close":2165.0},{"date":"2022-05-25","close":2175.0},{"date":"2022-05-26","close":2165.0},{"date":"2022-05-27","close":2155.0},{"date":"2022-05-30","close":2165.0},{"date":"2022-05-31","close":2170.0},{"date":"2022-06-02","close":2180.0},{"date":"2022-06-03","close":2170.0},{"date":"2022-06-07","close":2145.0},{"date":"2022-06-08","close":2150.0},{"date":"2022-06-09","close":2120.0},{"date":"2022-06-10","close":2080.0},{"date":"2022-06-13","close":1885.0},{"date":"2022-06-14","close":1865.0},{"date":"2022-06-15","close":1750.0},{"date":"2022-06-16","close":1770.0},{"date":"2022-06-17","close":1785.0},{"date":"2022-06-20","close":1670.0},{"date":"2022-06-21","close":1695.0},{"date":"2022-06-22","close":1570.0},{"date":"2022-06-23","close":1475.0},{"date":"2022-06-24","close":1595.0},{"date":"2022-06-27","close":1630.0},{"date":"2022-06-28","close":1640.0},{"date":"2022-06-29","close":1645.0},{"date":"2022-06-30","close":1580.0},{"date":"2022-07-01","close":1550.0},{"date":"2022-07-04","close":1520.0},{"date":"2022-07-05","close":1605.0},{"date":"2022-07-06","close":1590.0},{"date":"2022-07-07","close":1625.0},{"date":"2022-07-08","close":1650.0},{"date":"2022-07-11","close":1685.0},{"date":"2022-07-12","close":1650.0},{"date":"2022-07-13","close":1660.0},{"date":"2022-07-14","close":1670.0},{"date":"2022-07-15","close":1650.0},{"date":"2022-07-18","close":1685.0},{"date":"2022-07-19","close":1740.0},{"date":"2022-07-20","close":1750.0},{"date":"2022-07-21","close":1840.0},{"date":"2022-07-22","close":1780.0},{"date":"2022-07-25","close":1775.0},{"date":"2022-07-26","close":1780.0},{"date":"2022-07-27","close":1790.0},{"date":"2022-07-28","close":1735.0},{"date":"2022-07-29","close":1750.0},{"date":"2022-08-01","close":1740.0},{"date":"2022-08-02","close":1740.0},{"date":"2022-08-03","close":1760.0},{"date":"2022-08-04","close":1775.0},{"date":"2022-08-05","close":1785.0},{"date":"2022-08-08","close":1770.0},{"date":"2022-08-09","close":1760.0},{"date":"2022-08-10","close":1770.0},{"date":"2022-08-11","close":1795.0},{"date":"2022-08-12","close":1810.0},{"date":"2022-08-16","close":1820.0},{"date":"2022-08-17","close":1785.0},{"date":"2022-08-18","close":1775.0},{"date":"2022-08-19","close":1765.0},{"date":"2022-08-22","close":1705.0},{"date":"2022-08-23","close":1685.0},{"date":"2022-08-24","close":1690.0},{"date":"2022-08-25","close":1735.0},{"date":"2022-08-26","close":1745.0},{"date":"2022-08-29","close":1700.0},{"date":"2022-08-30","close":1705.0},{"date":"2022-08-31","close":1705.0},{"date":"2022-09-01","close":1655.0},{"date":"2022-09-02","close":1640.0},{"date":"2022-09-05","close":1625.0},{"date":"2022-09-06","close":1640.0},{"date":"2022-09-07","close":1600.0},{"date":"2022-09-08","close":1595.0},{"date":"2022-09-13","close":1645.0},{"date":"2022-09-14","close":1640.0},{"date":"2022-09-15","close":1610.0},{"date":"2022-09-16","close":1545.0},{"date":"2022-09-19","close":1510.0},{"date":"2022-09-20","close":1535.0},{"date":"2022-09-21","close":1510.0},{"date":"2022-09-22","close":1480.0},{"date":"2022-09-23","close":1415.0},{"date":"2022-09-26","close":1335.0},{"date":"2022-09-27","close":1385.0},{"date":"2022-09-28","close":1330.0},{"date":"2022-09-29","close":1330.0},{"date":"2022-09-30","close":1335.0},{"date":"2022-10-04","close":1350.0},{"date":"2022-10-05","close":1335.0},{"date":"2022-10-06","close":1390.0},{"date":"2022-10-07","close":1380.0},{"date":"2022-10-11","close":1315.0},{"date":"2022-10-12","close":1330.0},{"date":"2022-10-13","close":1230.0},{"date":"2022-10-14","close":1330.0},{"date":"2022-10-17","close":1400.0},{"date":"2022-10-18","close":1445.0},{"date":"2022-10-19","close":1495.0},{"date":"2022-10-20","close":1505.0},{"date":"2022-10-21","close":1490.0},{"date":"2022-10-24","close":1455.0},{"date":"2022-10-25","close":1490.0},{"date":"2022-10-26","close":1495.0},{"date":"2022-10-27","close":1490.0},{"date":"2022-10-28","close":1475.0},{"date":"2022-10-31","close":1480.0},{"date":"2022-11-01","close":1480.0},{"date":"2022-11-02","close":1470.0},{"date":"2022-11-03","close":1485.0},{"date":"2022-11-04","close":1470.0},{"date":"2022-11-07","close":1515.0},{"date":"2022-11-08","close":1520.0},{"date":"2022-11-09","close":1520.0},{"date":"2022-11-10","close":1555.0},{"date":"2022-11-11","close":1580.0},{"date":"2022-11-14","close":1580.0},{"date":"2022-11-15","close":1600.0},{"date":"2022-11-16","close":1595.0},{"date":"2022-11-17","close":1575.0},{"date":"2022-11-18","close":1585.0},{"date":"2022-11-21","close":1570.0},{"date":"2022-11-22","close":1570.0},{"date":"2022-11-23","close":1585.0},{"date":"2022-11-24","close":1885.0},{"date":"2022-11-25","close":1895.0},{"date":"2022-11-28","close":1840.0},{"date":"2022-11-29","close":1835.0},{"date":"2022-11-30","close":1810.0},{"date":"2022-12-01","close":1790.0},{"date":"2022-12-02","close":1765.0},{"date":"2022-12-05","close":1735.0},{"date":"2022-12-06","close":1730.0},{"date":"2022-12-07","close":1690.0},{"date":"2022-12-08","close":1640.0},{"date":"2022-12-09","close":1695.0},{"date":"2022-12-12","close":1685.0},{"date":"2022-12-13","close":1680.0},{"date":"2022-12-14","close":1705.0},{"date":"2022-12-15","close":1680.0},{"date":"2022-12-16","close":1660.0},{"date":"2022-12-19","close":1680.0},{"date":"2022-12-20","close":1710.0},{"date":"2022-12-21","close":1675.0},{"date":"2022-12-22","close":1615.0},{"date":"2022-12-23","close":1590.0},{"date":"2022-12-26","close":1535.0},{"date":"2022-12-27","close":1520.0},{"date":"2022-12-28","close":1550.0},{"date":"2022-12-29","close":1530.0},{"date":"2023-01-02","close":1510.0},{"date":"2023-01-03","close":1480.0},{"date":"2023-01-04","close":1510.0},{"date":"2023-01-05","close":1540.0},{"date":"2023-01-06","close":1550.0},{"date":"2023-01-09","close":1565.0},{"date":"2023-01-10","close":1580.0},{"date":"2023-01-11","close":1590.0},{"date":"2023-01-12","close":1595.0},{"date":"2023-01-13","close":1620.0},{"date":"2023-01-16","close":1610.0},{"date":"2023-01-17","close":1580.0},{"date":"2023-01-18","close":1555.0},{"date":"2023-01-19","close":1555.0},{"date":"2023-01-20","close":1565.0},{"date":"2023-01-25","close":1586.0},{"date":"2023-01-26","close":1603.0},{"date":"2023-01-27","close":1606.0},{"date":"2023-01-30","close":1621.0},{"date":"2023-01-31","close":1641.0},{"date":"2023-02-01","close":1639.0},{"date":"2023-02-02","close":1656.0},{"date":"2023-02-03","close":1645.0},{"date":"2023-02-06","close":1649.0},{"date":"2023-02-07","close":1660.0},{"date":"2023-02-08","close":1649.0},{"date":"2023-02-09","close":1654.0},{"date":"2023-02-10","close":1604.0},{"date":"2023-02-13","close":1597.0},{"date":"2023-02-14","close":1607.0},{"date":"2023-02-15","close":1561.0},{"date":"2023-02-16","close":1556.0},{"date":"2023-02-17","close":1550.0},{"date":"2023-02-20","close":1558.0},{"date":"2023-02-21","close":1560.0},{"date":"2023-02-22","close":1537.0},{"date":"2023-02-23","close":1535.0},{"date":"2023-02-24","close":1524.0},{"date":"2023-02-27","close":1511.0},{"date":"2023-02-28","close":1505.0},{"date":"2023-03-02","close":1509.0},{"date":"2023-03-03","close":1512.0},{"date":"2023-03-06","close":1512.0},{"date":"2023-03-07","close":1522.0},{"date":"2023-03-08","close":1511.0},{"date":"2023-03-09","close":1495.0},{"date":"2023-03-10","close":1467.0},{"date":"2023-03-13","close":1440.0},{"date":"2023-03-14","close":1385.0},{"date":"2023-03-15","close":1397.0},{"date":"2023-03-16","close":1385.0},{"date":"2023-03-17","close":1406.0},{"date":"2023-03-20","close":1424.0},{"date":"2023-03-21","close":1404.0},{"date":"2023-03-22","close":1398.0},{"date":"2023-03-23","close":1376.0},{"date":"2023-03-24","close":1370.0},{"date":"2023-03-27","close":1357.0},{"date":"2023-03-28","close":1407.0},{"date":"2023-03-29","close":1409.0},{"date":"2023-03-30","close":1403.0},{"date":"2023-03-31","close":1408.0},{"date":"2023-04-03","close":1404.0},{"date":"2023-04-04","close":1420.0},{"date":"2023-04-05","close":1420.0},{"date":"2023-04-06","close":1397.0},{"date":"2023-04-07","close":1389.0},{"date":"2023-04-10","close":1361.0},{"date":"2023-04-11","close":1366.0},{"date":"2023-04-12","close":1396.0},{"date":"2023-04-13","close":1394.0},{"date":"2023-04-14","close":1404.0},{"date":"2023-04-17","close":1423.0},{"date":"2023-04-18","close":1409.0},{"date":"2023-04-19","close":1453.0},{"date":"2023-04-20","close":1426.0},{"date":"2023-04-21","close":1418.0},{"date":"2023-04-24","close":1389.0},{"date":"2023-04-25","close":1376.0},{"date":"2023-04-26","close":1370.0},{"date":"2023-04-27","close":1362.0},{"date":"2023-04-28","close":1355.0},{"date":"2023-05-02","close":1369.0},{"date":"2023-05-03","close":1378.0},{"date":"2023-05-04","close":1371.0},{"date":"2023-05-08","close":1385.0},{"date":"2023-05-09","close":1395.0},{"date":"2023-05-10","close":1397.0},{"date":"2023-05-11","close":1403.0},{"date":"2023-05-12","close":1384.0},{"date":"2023-05-15","close":1371.0},{"date":"2023-05-16","close":1382.0},{"date":"2023-05-17","close":1395.0},{"date":"2023-05-18","close":1398.0},{"date":"2023-05-19","close":1401.0},{"date":"2023-05-22","close":1416.0},{"date":"2023-05-23","close":1414.0},{"date":"2023-05-24","close":1406.0},{"date":"2023-05-25","close":1390.0},{"date":"2023-05-26","close":1382.0},{"date":"2023-05-30","close":1375.0},{"date":"2023-05-31","close":1375.0},{"date":"2023-06-01","close":1381.0},{"date":"2023-06-02","close":1399.0},{"date":"2023-06-05","close":1402.0},{"date":"2023-06-07","close":1399.0},{"date":"2023-06-08","close":1394.0},{"date":"2023-06-09","close":1394.0},{"date":"2023-06-12","close":1394.0},{"date":"2023-06-13","close":1410.0},{"date":"2023-06-14","close":1384.0},{"date":"2023-06-15","close":1384.0},{"date":"2023-06-16","close":1388.0},{"date":"2023-06-19","close":1375.0},{"date":"2023-06-20","close":1383.0},{"date":"2023-06-21","close":1382.0},{"date":"2023-06-22","close":1390.0},{"date":"2023-06-23","close":1375.0},{"date":"2023-06-26","close":1375.0},{"date":"2023-06-27","close":1365.0},{"date":"2023-06-28","close":1370.0},{"date":"2023-06-29","close":1357.0},{"date":"2023-06-30","close":1351.0},{"date":"2023-07-03","close":1352.0},{"date":"2023-07-04","close":1341.0},{"date":"2023-07-05","close":1333.0},{"date":"2023-07-06","close":1312.0},{"date":"2023-07-07","close":1298.0},{"date":"2023-07-10","close":1312.0},{"date":"2023-07-11","close":1317.0},{"date":"2023-07-12","close":1322.0},{"date":"2023-07-13","close":1314.0},{"date":"2023-07-14","close":1298.0},{"date":"2023-07-17","close":1284.0},{"date":"2023-07-18","close":1279.0},{"date":"2023-07-19","close":1266.0},{"date":"2023-07-20","close":1258.0},{"date":"2023-07-21","close":1258.0},{"date":"2023-07-24","close":1223.0},{"date":"2023-07-25","close":1200.0},{"date":"2023-07-26","close":1119.0},{"date":"2023-07-27","close":1163.0},{"date":"2023-07-28","close":1216.0},{"date":"2023-07-31","close":1215.0},{"date":"2023-08-01","close":1214.0},{"date":"2023-08-02","close":1225.0},{"date":"2023-08-03","close":1208.0},{"date":"2023-08-04","close":1205.0},{"date":"2023-08-07","close":1200.0},{"date":"2023-08-08","close":1170.0},{"date":"2023-08-09","close":1200.0},{"date":"2023-08-10","close":1200.0},{"date":"2023-08-11","close":1217.0},{"date":"2023-08-14","close":1205.0},{"date":"2023-08-16","close":1180.0},{"date":"2023-08-17","close":1155.0},{"date":"2023-08-18","close":1161.0},{"date":"2023-08-21","close":1194.0},{"date":"2023-08-22","close":1177.0},{"date":"2023-08-23","close":1175.0},{"date":"2023-08-24","close":1185.0},{"date":"2023-08-25","close":1176.0},{"date":"2023-08-28","close":1231.0},{"date":"2023-08-29","close":1233.0},{"date":"2023-08-30","close":1232.0},{"date":"2023-08-31","close":1223.0},{"date":"2023-09-01","close":1224.0},{"date":"2023-09-04","close":1196.0},{"date":"2023-09-05","close":1212.0},{"date":"2023-09-06","close":1210.0},{"date":"2023-09-07","close":1205.0},{"date":"2023-09-08","close":1200.0},{"date":"2023-09-11","close":1205.0},{"date":"2023-09-12","close":1202.0},{"date":"2023-09-13","close":1207.0},{"date":"2023-09-14","close":1210.0},{"date":"2023-09-15","close":1216.0},{"date":"2023-09-18","close":1206.0},{"date":"2023-09-19","close":1214.0},{"date":"2023-09-20","close":1204.0},{"date":"2023-09-21","close":1180.0},{"date":"2023-09-22","close":1182.0},{"date":"2023-09-25","close":1151.0},{"date":"2023-09-26","close":1149.0},{"date":"2023-09-27","close":1137.0},{"date":"2023-10-04","close":1119.0},{"date":"2023-10-05","close":1128.0},{"date":"2023-10-06","close":1134.0},{"date":"2023-10-10","close":1105.0},{"date":"2023-10-11","close":1125.0},{"date":"2023-10-12","close":1138.0},{"date":"2023-10-13","close":1128.0},{"date":"2023-10-16","close":1115.0},{"date":"2023-10-17","close":1115.0},{"date":"2023-10-18","close":1140.0},{"date":"2023-10-19","close":1107.0},{"date":"2023-10-20","close":1085.0},{"date":"2023-10-23","close":1071.0},{"date":"2023-10-24","close":1116.0},{"date":"2023-10-25","close":1125.0},{"date":"2023-10-26","close":1099.0},{"date":"2023-10-27","close":1099.0},{"date":"2023-10-30","close":1096.0},{"date":"2023-10-31","close":1085.0},{"date":"2023-11-01","close":1085.0},{"date":"2023-11-02","close":1108.0},{"date":"2023-11-03","close":1113.0},{"date":"2023-11-06","close":1121.0},{"date":"2023-11-07","close":1127.0},{"date":"2023-11-08","close":1111.0},{"date":"2023-11-09","close":1112.0},{"date":"2023-11-10","close":1095.0},{"date":"2023-11-13","close":1086.0},{"date":"2023-11-14","close":1101.0},{"date":"2023-11-15","close":1116.0},{"date":"2023-11-16","close":1117.0},{"date":"2023-11-17","close":1125.0},{"date":"2023-11-20","close":1125.0},{"date":"2023-11-21","close":1121.0},{"date":"2023-11-22","close":1131.0},{"date":"2023-11-23","close":1120.0},{"date":"2023-11-24","close":1122.0},{"date":"2023-11-27","close":1116.0},{"date":"2023-11-28","close":1115.0},{"date":"2023-11-29","close":1116.0},{"date":"2023-11-30","close":1139.0},{"date":"2023-12-01","close":1140.0},{"date":"2023-12-04","close":1147.0},{"date":"2023-12-05","close":1149.0},{"date":"2023-12-06","close":1143.0},{"date":"2023-12-07","close":1142.0},{"date":"2023-12-08","close":1174.0},{"date":"2023-12-11","close":1157.0},{"date":"2023-12-12","close":1156.0},{"date":"2023-12-13","close":1163.0},{"date":"2023-12-14","close":1149.0},{"date":"2023-12-15","close":1151.0},{"date":"2023-12-18","close":1149.0},{"date":"2023-12-19","close":1151.0},{"date":"2023-12-20","close":1158.0},{"date":"2023-12-21","close":1146.0},{"date":"2023-12-22","close":1131.0},{"date":"2023-12-26","close":1126.0},{"date":"2023-12-27","close":1127.0},{"date":"2023-12-28","close":1136.0},{"date":"2024-01-02","close":1142.0},{"date":"2024-01-03","close":1138.0},{"date":"2024-01-04","close":1130.0},{"date":"2024-01-05","close":1150.0},{"date":"2024-01-08","close":1139.0},{"date":"2024-01-09","close":1132.0},{"date":"2024-01-10","close":1225.0},{"date":"2024-01-11","close":1241.0},{"date":"2024-01-12","close":1216.0},{"date":"2024-01-15","close":1227.0},{"date":"2024-01-16","close":1208.0},{"date":"2024-01-17","close":1230.0},{"date":"2024-01-18","close":1241.0},{"date":"2024-01-19","close":1223.0},{"date":"2024-01-22","close":1197.0},{"date":"2024-01-23","close":1206.0},{"date":"2024-01-24","close":1177.0},{"date":"2024-01-25","close":1168.0},{"date":"2024-01-26","close":1194.0},{"date":"2024-01-29","close":1187.0},{"date":"2024-01-30","close":1198.0},{"date":"2024-01-31","close":1212.0},{"date":"2024-02-01","close":1230.0},{"date":"2024-02-02","close":1230.0},{"date":"2024-02-05","close":1223.0},{"date":"2024-02-06","close":1233.0},{"date":"2024-02-07","close":1211.0},{"date":"2024-02-08","close":1201.0},{"date":"2024-02-13","close":1215.0},{"date":"2024-02-14","close":1215.0},{"date":"2024-02-15","close":1222.0},{"date":"2024-02-16","close":1230.0},{"date":"2024-02-19","close":1233.0},{"date":"2024-02-20","close":1258.0},{"date":"2024-02-21","close":1238.0},{"date":"2024-02-22","close":1275.0},{"date":"2024-02-23","close":1245.0},{"date":"2024-02-26","close":1220.0},{"date":"2024-02-27","close":1193.0},{"date":"2024-02-28","close":1195.0},{"date":"2024-02-29","close":1198.0},{"date":"2024-03-04","close":1212.0},{"date":"2024-03-05","close":1195.0},{"date":"2024-03-06","close":1177.0},{"date":"2024-03-07","close":1150.0},{"date":"2024-03-08","close":1148.0},{"date":"2024-03-11","close":1149.0},{"date":"2024-03-12","close":1155.0},{"date":"2024-03-13","close":1168.0},{"date":"2024-03-14","close":1179.0},{"date":"2024-03-15","close":1188.0},{"date":"2024-03-18","close":1255.0},{"date":"2024-03-19","close":1327.0},{"date":"2024-03-20","close":1725.0},{"date":"2024-03-21","close":1902.0},{"date":"2024-03-22","close":1902.0},{"date":"2024-03-25","close":1902.0},{"date":"2024-03-26","close":1857.0},{"date":"2024-03-27","close":1741.0},{"date":"2024-03-28","close":1620.0},{"date":"2024-03-29","close":1631.0},{"date":"2024-04-01","close":1622.0},{"date":"2024-04-02","close":1529.0},{"date":"2024-04-03","close":1476.0},{"date":"2024-04-04","close":1486.0},{"date":"2024-04-05","close":1429.0},{"date":"2024-04-08","close":1531.0},{"date":"2024-04-09","close":1603.0},{"date":"2024-04-11","close":1354.0},{"date":"2024-04-12","close":1390.0},{"date":"2024-04-15","close":1321.0},{"date":"2024-04-16","close":1292.0},{"date":"2024-04-17","close":1280.0},{"date":"2024-04-18","close":1324.0},{"date":"2024-04-19","close":1287.0},{"date":"2024-04-22","close":1295.0},{"date":"2024-04-23","close":1282.0},{"date":"2024-04-24","close":1296.0},{"date":"2024-04-25","close":1266.0},{"date":"2024-04-26","close":1257.0},{"date":"2024-04-29","close":1278.0},{"date":"2024-04-30","close":1267.0},{"date":"2024-05-02","close":1253.0},{"date":"2024-05-03","close":1263.0},{"date":"2024-05-07","close":1261.0},{"date":"2024-05-08","close":1279.0},{"date":"2024-05-09","close":1280.0},{"date":"2024-05-10","close":1295.0},{"date":"2024-05-13","close":1274.0},{"date":"2024-05-14","close":1288.0},{"date":"2024-05-16","close":1294.0},{"date":"2024-05-17","close":1294.0},{"date":"2024-05-20","close":1297.0},{"date":"2024-05-21","close":1262.0},{"date":"2024-05-22","close":1264.0},{"date":"2024-05-23","close":1263.0},{"date":"2024-05-24","close":1240.0},{"date":"2024-05-27","close":1249.0},{"date":"2024-05-28","close":1236.0},{"date":"2024-05-29","close":1218.0},{"date":"2024-05-30","close":1204.0},{"date":"2024-05-31","close":1205.0},{"date":"2024-06-03","close":1225.0},{"date":"2024-06-04","close":1214.0},{"date":"2024-06-05","close":1221.0},{"date":"2024-06-07","close":1224.0},{"date":"2024-06-10","close":1212.0},{"date":"2024-06-11","close":1200.0},{"date":"2024-06-12","close":1213.0},{"date":"2024-06-13","close":1205.0},{"date":"2024-06-14","close":1189.0},{"date":"2024-06-17","close":1192.0},{"date":"2024-06-18","close":1182.0},{"date":"2024-06-19","close":1184.0},{"date":"2024-06-20","close":1184.0},{"date":"2024-06-21","close":1178.0},{"date":"2024-06-24","close":1166.0},{"date":"2024-06-25","close":1160.0},{"date":"2024-06-26","close":1162.0},{"date":"2024-06-27","close":1155.0},{"date":"2024-06-28","close":1155.0},{"date":"2024-07-01","close":1167.0},{"date":"2024-07-02","close":1150.0},{"date":"2024-07-03","close":1126.0},{"date":"2024-07-04","close":1119.0},{"date":"2024-07-05","close":1119.0},{"date":"2024-07-08","close":1137.0},{"date":"2024-07-09","close":1126.0},{"date":"2024-07-10","close":1128.0},{"date":"2024-07-11","close":1126.0},{"date":"2024-07-12","close":1134.0},{"date":"2024-07-15","close":1160.0},{"date":"2024-07-16","close":1146.0},{"date":"2024-07-17","close":1152.0},{"date":"2024-07-18","close":1134.0},{"date":"2024-07-19","close":1127.0},{"date":"2024-07-22","close":1120.0},{"date":"2024-07-23","close":1115.0},{"date":"2024-07-24","close":1117.0},{"date":"2024-07-25","close":1102.0},{"date":"2024-07-26","close":1131.0},{"date":"2024-07-29","close":1131.0},{"date":"2024-07-30","close":1109.0},{"date":"2024-07-31","close":1118.0},{"date":"2024-08-01","close":1135.0},{"date":"2024-08-02","close":1100.0},{"date":"2024-08-05","close":988.0},{"date":"2024-08-06","close":1038.0},{"date":"2024-08-07","close":1051.0},{"date":"2024-08-08","close":1048.0},{"date":"2024-08-09","close":1055.0},{"date":"2024-08-12","close":1080.0},{"date":"2024-08-13","close":1056.0},{"date":"2024-08-14","close":1075.0},{"date":"2024-08-16","close":1076.0},{"date":"2024-08-19","close":1086.0},{"date":"2024-08-20","close":1125.0},{"date":"2024-08-21","close":1107.0},{"date":"2024-08-22","close":1086.0},{"date":"2024-08-23","close":1080.0},{"date":"2024-08-26","close":1082.0},{"date":"2024-08-27","close":1090.0},{"date":"2024-08-28","close":1063.0},{"date":"2024-08-29","close":1055.0},{"date":"2024-08-30","close":1061.0},{"date":"2024-09-02","close":1055.0},{"date":"2024-09-03","close":1075.0},{"date":"2024-09-04","close":1044.0},{"date":"2024-09-05","close":1028.0},{"date":"2024-09-06","close":1007.0},{"date":"2024-09-09","close":1009.0},{"date":"2024-09-10","close":1002.0},{"date":"2024-09-11","close":1000.0},{"date":"2024-09-12","close":1025.0},{"date":"2024-09-13","close":1020.0},{"date":"2024-09-19","close":1023.0},{"date":"2024-09-20","close":1027.0},{"date":"2024-09-23","close":1022.0},{"date":"2024-09-24","close":1056.0},{"date":"2024-09-25","close":1041.0},{"date":"2024-09-26","close":1057.0},{"date":"2024-09-27","close":1047.0},{"date":"2024-09-30","close":1037.0},{"date":"2024-10-02","close":1028.0},{"date":"2024-10-04","close":1058.0},{"date":"2024-10-07","close":1054.0},{"date":"2024-10-08","close":1037.0},{"date":"2024-10-10","close":1090.0},{"date":"2024-10-11","close":1103.0},{"date":"2024-10-14","close":1096.0},{"date":"2024-10-15","close":1103.0},{"date":"2024-10-16","close":1065.0},{"date":"2024-10-17","close":1056.0},{"date":"2024-10-18","close":1056.0},{"date":"2024-10-21","close":1049.0},{"date":"2024-10-22","close":1027.0},{"date":"2024-10-23","close":1034.0},{"date":"2024-10-24","close":1011.0},{"date":"2024-10-25","close":997.0},{"date":"2024-10-28","close":1023.0},{"date":"2024-10-29","close":1037.0},{"date":"2024-10-30","close":1039.0},{"date":"2024-10-31","close":1030.0},{"date":"2024-11-01","close":1039.0},{"date":"2024-11-04","close":1022.0},{"date":"2024-11-05","close":1026.0},{"date":"2024-11-06","close":1021.0},{"date":"2024-11-07","close":1009.0},{"date":"2024-11-08","close":1021.0},{"date":"2024-11-11","close":1002.0},{"date":"2024-11-12","close":993.0},{"date":"2024-11-13","close":971.0},{"date":"2024-11-14","close":954.0},{"date":"2024-11-15","close":971.0},{"date":"2024-11-18","close":968.0},{"date":"2024-11-19","close":966.0},{"date":"2024-11-20","close":972.0},{"date":"2024-11-21","close":968.0},{"date":"2024-11-22","close":966.0},{"date":"2024-11-25","close":966.0},{"date":"2024-11-26","close":976.0},{"date":"2024-11-27","close":973.0},{"date":"2024-11-28","close":968.0},{"date":"2024-11-29","close":949.0},{"date":"2024-12-02","close":947.0},{"date":"2024-12-03","close":964.0},{"date":"2024-12-04","close":1004.0},{"date":"2024-12-05","close":966.0},{"date":"2024-12-06","close":987.0},{"date":"2024-12-09","close":999.0},{"date":"2024-12-10","close":1024.0},{"date":"2024-12-11","close":1039.0},{"date":"2024-12-12","close":973.0},{"date":"2024-12-13","close":998.0},{"date":"2024-12-16","close":998.0},{"date":"2024-12-17","close":1000.0},{"date":"2024-12-18","close":1024.0},{"date":"2024-12-19","close":1008.0},{"date":"2024-12-20","close":993.0},{"date":"2024-12-23","close":1022.0},{"date":"2024-12-24","close":1006.0},{"date":"2024-12-26","close":997.0},{"date":"2024-12-27","close":979.0},{"date":"2024-12-30","close":1004.0},{"date":"2025-01-02","close":1035.0},{"date":"2025-01-03","close":1076.0},{"date":"2025-01-06","close":1130.0},{"date":"2025-01-07","close":1132.0},{"date":"2025-01-08","close":1135.0},{"date":"2025-01-09","close":1138.0},{"date":"2025-01-10","close":1178.0},{"date":"2025-01-13","close":1331.0},{"date":"2025-01-14","close":1360.0},{"date":"2025-01-15","close":1432.0},{"date":"2025-01-16","close":1459.0},{"date":"2025-01-17","close":1535.0},{"date":"2025-01-20","close":1718.0},{"date":"2025-01-21","close":1730.0},{"date":"2025-01-22","close":1730.0},{"date":"2025-01-23","close":2245.0},{"date":"2025-01-24","close":1740.0},{"date":"2025-01-31","close":1670.0},{"date":"2025-02-03","close":1468.0},{"date":"2025-02-04","close":1440.0},{"date":"2025-02-05","close":1508.0},{"date":"2025-02-06","close":1507.0},{"date":"2025-02-07","close":1448.0},{"date":"2025-02-10","close":1466.0},{"date":"2025-02-11","close":1529.0},{"date":"2025-02-12","close":1542.0},{"date":"2025-02-13","close":1514.0},{"date":"2025-02-14","close":1545.0},{"date":"2025-02-17","close":1485.0},{"date":"2025-02-18","close":1504.0},{"date":"2025-02-19","close":1589.0},{"date":"2025-02-20","close":1609.0},{"date":"2025-02-21","close":1506.0},{"date":"2025-02-24","close":1609.0},{"date":"2025-02-25","close":1597.0},{"date":"2025-02-26","close":1533.0},{"date":"2025-02-27","close":1560.0},{"date":"2025-02-28","close":1501.0},{"date":"2025-03-04","close":1430.0},{"date":"2025-03-05","close":1518.0},{"date":"2025-03-06","close":1488.0},{"date":"2025-03-07","close":1419.0},{"date":"2025-03-10","close":1429.0},{"date":"2025-03-11","close":1416.0},{"date":"2025-03-12","close":1406.0},{"date":"2025-03-13","close":1380.0},{"date":"2025-03-14","close":1416.0},{"date":"2025-03-17","close":1456.0},{"date":"2025-03-18","close":1452.0},{"date":"2025-03-19","close":1417.0},{"date":"2025-03-20","close":1394.0},{"date":"2025-03-21","close":1360.0},{"date":"2025-03-24","close":1388.0},{"date":"2025-03-25","close":1378.0},{"date":"2025-03-26","close":1324.0},{"date":"2025-03-27","close":1354.0},{"date":"2025-03-28","close":1315.0},{"date":"2025-03-31","close":1260.0},{"date":"2025-04-01","close":1466.0},{"date":"2025-04-02","close":1353.0},{"date":"2025-04-03","close":1421.0},{"date":"2025-04-04","close":1775.0},{"date":"2025-04-07","close":1908.0},{"date":"2025-04-08","close":2480.0},{"date":"2025-04-09","close":1994.0},{"date":"2025-04-10","close":2035.0},{"date":"2025-04-11","close":1967.0},{"date":"2025-04-14","close":1964.0},{"date":"2025-04-15","close":1828.0},{"date":"2025-04-16","close":1696.0},{"date":"2025-04-17","close":1690.0},{"date":"2025-04-18","close":1690.0},{"date":"2025-04-21","close":1735.0},{"date":"2025-04-22","close":1636.0},{"date":"2025-04-23","close":1611.0},{"date":"2025-04-24","close":1523.0},{"date":"2025-04-25","close":1444.0},{"date":"2025-04-28","close":1386.0},{"date":"2025-04-29","close":1391.0},{"date":"2025-04-30","close":1361.0},{"date":"2025-05-02","close":1184.0},{"date":"2025-05-07","close":1335.0},{"date":"2025-05-08","close":1416.0},{"date":"2025-05-09","close":1452.0},{"date":"2025-05-12","close":1887.0},{"date":"2025-05-13","close":1679.0},{"date":"2025-05-14","close":1653.0},{"date":"2025-05-15","close":1518.0},{"date":"2025-05-16","close":1390.0},{"date":"2025-05-19","close":1282.0},{"date":"2025-05-20","close":1523.0},{"date":"2025-05-21","close":1453.0},{"date":"2025-05-22","close":1372.0},{"date":"2025-05-23","close":1416.0},{"date":"2025-05-26","close":1366.0},{"date":"2025-05-27","close":1292.0},{"date":"2025-05-28","close":1252.0},{"date":"2025-05-29","close":1213.0},{"date":"2025-05-30","close":1185.0},{"date":"2025-06-02","close":1153.0},{"date":"2025-06-04","close":1132.0},{"date":"2025-06-05","close":1153.0},{"date":"2025-06-09","close":1189.0},{"date":"2025-06-10","close":1168.0},{"date":"2025-06-11","close":1185.0},{"date":"2025-06-12","close":1184.0},{"date":"2025-06-13","close":1176.0},{"date":"2025-06-16","close":1167.0},{"date":"2025-06-17","close":1182.0},{"date":"2025-06-18","close":1176.0},{"date":"2025-06-19","close":1174.0},{"date":"2025-06-20","close":1176.0},{"date":"2025-06-23","close":1153.0},{"date":"2025-06-24","close":1183.0},{"date":"2025-06-25","close":1180.0},{"date":"2025-06-26","close":1162.0},{"date":"2025-06-27","close":1171.0},{"date":"2025-06-30","close":1170.0},{"date":"2025-07-01","close":1179.0},{"date":"2025-07-02","close":1190.0},{"date":"2025-07-03","close":1241.0},{"date":"2025-07-04","close":1195.0},{"date":"2025-07-07","close":1203.0},{"date":"2025-07-08","close":1211.0},{"date":"2025-07-09","close":1242.0},{"date":"2025-07-10","close":1241.0},{"date":"2025-07-11","close":1253.0},{"date":"2025-07-14","close":1226.0},{"date":"2025-07-15","close":1230.0},{"date":"2025-07-16","close":1220.0},{"date":"2025-07-17","close":1219.0},{"date":"2025-07-18","close":1232.0},{"date":"2025-07-21","close":1233.0},{"date":"2025-07-22","close":1208.0},{"date":"2025-07-23","close":1196.0},{"date":"2025-07-24","close":1171.0},{"date":"2025-07-25","close":1170.0},{"date":"2025-07-28","close":1164.0},{"date":"2025-07-29","close":1195.0},{"date":"2025-07-30","close":1188.0},{"date":"2025-07-31","close":1203.0},{"date":"2025-08-01","close":1155.0},{"date":"2025-08-04","close":1170.0},{"date":"2025-08-05","close":1200.0},{"date":"2025-08-06","close":1220.0},{"date":"2025-08-07","close":1260.0},{"date":"2025-08-08","close":1235.0},{"date":"2025-08-11","close":1225.0},{"date":"2025-08-12","close":1166.0},{"date":"2025-08-13","close":1177.0},{"date":"2025-08-14","close":1161.0},{"date":"2025-08-18","close":1174.0},{"date":"2025-08-19","close":1179.0},{"date":"2025-08-20","close":1166.0},{"date":"2025-08-21","close":1173.0},{"date":"2025-08-22","close":1179.0},{"date":"2025-08-25","close":1174.0},{"date":"2025-08-26","close":1157.0},{"date":"2025-08-27","close":1141.0},{"date":"2025-08-28","close":1144.0},{"date":"2025-08-29","close":1143.0},{"date":"2025-09-01","close":1143.0},{"date":"2025-09-02","close":1128.0},{"date":"2025-09-03","close":1131.0},{"date":"2025-09-04","close":1142.0},{"date":"2025-09-05","close":1150.0},{"date":"2025-09-08","close":1153.0},{"date":"2025-09-09","close":1166.0},{"date":"2025-09-10","close":1186.0},{"date":"2025-09-11","close":1219.0},{"date":"2025-09-12","close":1206.0},{"date":"2025-09-15","close":1211.0},{"date":"2025-09-16","close":1202.0},{"date":"2025-09-17","close":1194.0},{"date":"2025-09-18","close":1201.0},{"date":"2025-09-19","close":1184.0},{"date":"2025-09-22","close":1175.0},{"date":"2025-09-23","close":1176.0},{"date":"2025-09-24","close":1156.0},{"date":"2025-09-25","close":1160.0},{"date":"2025-09-26","close":1135.0},{"date":"2025-09-29","close":1134.0},{"date":"2025-09-30","close":1125.0},{"date":"2025-10-01","close":1129.0},{"date":"2025-10-02","close":1145.0},{"date":"2025-10-10","close":1131.0},{"date":"2025-10-13","close":1120.0},{"date":"2025-10-14","close":1114.0},{"date":"2025-10-15","close":1143.0},{"date":"2025-10-16","close":1130.0},{"date":"2025-10-17","close":1114.0},{"date":"2025-10-20","close":1113.0},{"date":"2025-10-21","close":1116.0},{"date":"2025-10-22","close":1118.0},{"date":"2025-10-23","close":1105.0},{"date":"2025-10-24","close":1096.0},{"date":"2025-10-27","close":1097.0},{"date":"2025-10-28","close":1091.0},{"date":"2025-10-29","close":1072.0},{"date":"2025-10-30","close":1053.0},{"date":"2025-10-31","close":1053.0},{"date":"2025-11-03","close":1030.0},{"date":"2025-11-04","close":1031.0},{"date":"2025-11-05","close":1020.0},{"date":"2025-11-06","close":1059.0},{"date":"2025-11-07","close":1032.0},{"date":"2025-11-10","close":1054.0},{"date":"2025-11-11","close":1040.0},{"date":"2025-11-12","close":1070.0},{"date":"2025-11-13","close":1078.0},{"date":"2025-11-14","close":1067.0},{"date":"2025-11-17","close":1035.0},{"date":"2025-11-18","close":1018.0},{"date":"2025-11-19","close":1027.0},{"date":"2025-11-20","close":1046.0},{"date":"2025-11-21","close":1024.0},{"date":"2025-11-24","close":1015.0},{"date":"2025-11-25","close":1012.0},{"date":"2025-11-26","close":1037.0},{"date":"2025-11-27","close":1033.0},{"date":"2025-11-28","close":1050.0},{"date":"2025-12-01","close":1064.0},{"date":"2025-12-02","close":1075.0},{"date":"2025-12-03","close":1061.0},{"date":"2025-12-04","close":1053.0},{"date":"2025-12-05","close":1058.0},{"date":"2025-12-08","close":1074.0},{"date":"2025-12-09","close":1083.0},{"date":"2025-12-10","close":1082.0},{"date":"2025-12-11","close":1108.0},{"date":"2025-12-12","close":1110.0},{"date":"2025-12-15","close":1105.0},{"date":"2025-12-16","close":1098.0},{"date":"2025-12-17","close":1091.0},{"date":"2025-12-18","close":1080.0},{"date":"2025-12-19","close":1080.0},{"date":"2025-12-22","close":1080.0},{"date":"2025-12-23","close":1070.0},{"date":"2025-12-24","close":1072.0},{"date":"2025-12-26","close":1062.0},{"date":"2025-12-29","close":1075.0},{"date":"2025-12-30","close":1073.0},{"date":"2026-01-02","close":1069.0},{"date":"2026-01-05","close":1058.0},{"date":"2026-01-06","close":1048.0},{"date":"2026-01-07","close":1037.0},{"date":"2026-01-08","close":1027.0},{"date":"2026-01-09","close":1022.0},{"date":"2026-01-12","close":1024.0},{"date":"2026-01-13","close":1024.0},{"date":"2026-01-14","close":1021.0},{"date":"2026-01-15","close":1015.0},{"date":"2026-01-16","close":1011.0},{"date":"2026-01-19","close":1021.0},{"date":"2026-01-20","close":1036.0},{"date":"2026-01-21","close":1008.0},{"date":"2026-01-22","close":1055.0},{"date":"2026-01-23","close":1044.0},{"date":"2026-01-26","close":1073.0},{"date":"2026-01-27","close":1075.0},{"date":"2026-01-28","close":1065.0},{"date":"2026-01-29","close":1054.0},{"date":"2026-01-30","close":1033.0},{"date":"2026-02-02","close":1012.0},{"date":"2026-02-03","close":1037.0},{"date":"2026-02-04","close":1053.0},{"date":"2026-02-05","close":1044.0},{"date":"2026-02-06","close":1035.0},{"date":"2026-02-09","close":1059.0},{"date":"2026-02-10","close":1083.0},{"date":"2026-02-11","close":1077.0},{"date":"2026-02-12","close":1081.0},{"date":"2026-02-13","close":1079.0},{"date":"2026-02-19","close":1088.0},{"date":"2026-02-20","close":1082.0},{"date":"2026-02-23","close":1090.0},{"date":"2026-02-24","close":1103.0},{"date":"2026-02-25","close":1095.0},{"date":"2026-02-26","close":1076.0},{"date":"2026-02-27","close":1058.0},{"date":"2026-03-03","close":1025.0},{"date":"2026-03-04","close":940.0},{"date":"2026-03-05","close":1002.0},{"date":"2026-03-06","close":1029.0},{"date":"2026-03-09","close":1006.0},{"date":"2026-03-10","close":1007.0},{"date":"2026-03-11","close":1013.0},{"date":"2026-03-12","close":1016.0},{"date":"2026-03-13","close":1035.0},{"date":"2026-03-16","close":1020.0},{"date":"2026-03-17","close":1037.0},{"date":"2026-03-18","close":1043.0},{"date":"2026-03-19","close":1031.0},{"date":"2026-03-20","close":1064.0},{"date":"2026-03-23","close":1040.0},{"date":"2026-03-24","close":1069.0},{"date":"2026-03-25","close":1084.0},{"date":"2026-03-26","close":1409.0},{"date":"2026-03-27","close":1300.0},{"date":"2026-03-30","close":1327.0},{"date":"2026-03-31","close":1161.0},{"date":"2026-04-01","close":1150.0},{"date":"2026-04-02","close":1180.0},{"date":"2026-04-03","close":1179.0},{"date":"2026-04-06","close":1270.0},{"date":"2026-04-07","close":1288.0},{"date":"2026-04-08","close":1127.0},{"date":"2026-04-09","close":1171.0},{"date":"2026-04-10","close":1207.0},{"date":"2026-04-13","close":1284.0},{"date":"2026-04-14","close":1336.0},{"date":"2026-04-15","close":1288.0},{"date":"2026-04-16","close":1291.0},{"date":"2026-04-17","close":1247.0},{"date":"2026-04-20","close":1260.0},{"date":"2026-04-21","close":1231.0},{"date":"2026-04-22","close":1238.0},{"date":"2026-04-23","close":1218.0},{"date":"2026-04-24","close":1212.0},{"date":"2026-04-27","close":1206.0},{"date":"2026-04-28","close":1190.0},{"date":"2026-04-29","close":1190.0},{"date":"2026-04-30","close":1195.0},{"date":"2026-05-04","close":1177.0},{"date":"2026-05-06","close":1145.0},{"date":"2026-05-07","close":1132.0},{"date":"2026-05-08","close":1120.0},{"date":"2026-05-11","close":1110.0},{"date":"2026-05-12","close":1084.0},{"date":"2026-05-13","close":1065.0},{"date":"2026-05-14","close":1061.0},{"date":"2026-05-15","close":1027.0},{"date":"2026-05-18","close":1038.0},{"date":"2026-05-19","close":1017.0},{"date":"2026-05-20","close":998.0},{"date":"2026-05-21","close":1000.0},{"date":"2026-05-22","close":1008.0},{"date":"2026-05-26","close":991.0},{"date":"2026-05-27","close":979.0},{"date":"2026-05-28","close":931.0},{"date":"2026-05-29","close":920.0},{"date":"2026-06-01","close":884.0},{"date":"2026-06-02","close":857.0},{"date":"2026-06-04","close":847.0},{"date":"2026-06-05","close":827.0},{"date":"2026-06-08","close":789.0},{"date":"2026-06-09","close":789.0},{"date":"2026-06-10","close":802.0},{"date":"2026-06-11","close":813.0},{"date":"2026-06-12","close":839.0},{"date":"2026-06-15","close":838.0},{"date":"2026-06-16","close":834.0},{"date":"2026-06-17","close":836.0},{"date":"2026-06-18","close":793.0},{"date":"2026-06-19","close":776.0},{"date":"2026-06-22","close":760.0},{"date":"2026-06-23","close":679.0},{"date":"2026-06-24","close":705.0},{"date":"2026-06-25","close":671.0},{"date":"2026-06-26","close":665.0},{"date":"2026-06-29","close":700.0},{"date":"2026-06-30","close":676.0},{"date":"2026-07-01","close":703.0},{"date":"2026-07-02","close":676.0},{"date":"2026-07-03","close":689.0},{"date":"2026-07-06","close":698.0},{"date":"2026-07-07","close":689.0},{"date":"2026-07-08","close":679.0},{"date":"2026-07-09","close":667.0},{"date":"2026-07-10","close":699.0},{"date":"2026-07-13","close":671.0},{"date":"2026-07-14","close":679.0},{"date":"2026-07-15","close":694.0},{"date":"2026-07-16","close":694.0},{"date":"2026-07-20","close":696.0},{"date":"2026-07-21","close":681.0},{"date":"2026-07-22","close":671.0},{"date":"2026-07-23","close":704.0},{"date":"2026-07-24","close":700.0},{"date":"2026-07-27","close":690.0},{"date":"2026-07-28","close":668.0},{"date":"2026-07-29","close":649.0},{"date":"2026-07-30","close":656.0},{"date":"2026-07-31","close":688.0},{"date":"2026-08-03","close":694.0},{"date":"2026-08-04","close":699.0},{"date":"2026-08-05","close":708.0},{"date":"2026-08-06","close":708.0},{"date":"2026-08-07","close":708.0},{"date":"2026-08-10","close":718.0},{"date":"2026-08-11","close":731.0},{"date":"2026-08-12","close":711.0},{"date":"2026-08-13","close":711.0},{"date":"2026-08-14","close":705.0},{"date":"2026-08-18","close":780.0},{"date":"2026-08-19","close":820.0},{"date":"2026-08-20","close":806.0},{"date":"2026-08-21","close":725.0},{"date":"2026-08-24","close":691.0},{"date":"2026-08-25","close":720.0},{"date":"2026-08-26","close":704.0},{"date":"2026-08-27","close":692.0},{"date":"2026-08-28","close":685.0},{"date":"2026-08-31","close":686.0},{"date":"2026-09-01","close":687.0},{"date":"2026-09-02","close":688.0},{"date":"2026-09-03","close":685.0},{"date":"2026-09-04","close":690.0},{"date":"2026-09-07","close":692.0},{"date":"2026-09-08","close":690.0},{"date":"2026-09-09","close":679.0},{"date":"2026-09-10","close":678.0},{"date":"2026-09-11","close":671.0},{"date":"2026-09-14","close":657.0},{"date":"2026-09-15","close":640.0},{"date":"2026-09-16","close":655.0},{"date":"2026-09-17","close":655.0},{"date":"2026-09-18","close":655.0},{"date":"2026-09-21","close":655.0},{"date":"2026-09-22","close":655.0},{"date":"2026-09-23","close":655.0},{"date":"2026-09-28","close":655.0},{"date":"2026-09-29","close":655.0},{"date":"2026-09-30","close":655.0},{"date":"2026-10-01","close":655.0},{"date":"2026-10-02","close":655.0},{"date":"2026-10-06","close":655.0},{"date":"2026-10-07","close":655.0},{"date":"2026-10-08","close":655.0},{"date":"2026-10-23","close":2625.0}],"chart_data":[{"date":"2024-10-23","open":1026,"high":1037,"low":1006,"close":1034,"volume":271160,"rsi_14":49.33,"sma_20":1055.8,"sma_60":1063.18,"sma_120":1134.72},{"date":"2024-10-24","open":1023,"high":1055,"low":1009,"close":1011,"volume":375128,"rsi_14":46.41,"sma_20":1055.25,"sma_60":1061.45,"sma_120":1132.34},{"date":"2024-10-25","open":1015,"high":1019,"low":997,"close":997,"volume":294274,"rsi_14":36.2,"sma_20":1052.3,"sma_60":1059.45,"sma_120":1130.1},{"date":"2024-10-28","open":997,"high":1028,"low":997,"close":1023,"volume":219025,"rsi_14":43.62,"sma_20":1051.4,"sma_60":1058.13,"sma_120":1128.15},{"date":"2024-10-29","open":1027,"high":1037,"low":1015,"close":1037,"volume":141424,"rsi_14":50.0,"sma_20":1050.4,"sma_60":1056.57,"sma_120":1126.14},{"date":"2024-10-30","open":1038,"high":1048,"low":1011,"close":1039,"volume":456530,"rsi_14":36.51,"sma_20":1050.0,"sma_60":1055.03,"sma_120":1124.24},{"date":"2024-10-31","open":1038,"high":1040,"low":1019,"close":1030,"volume":70407,"rsi_14":30.27,"sma_20":1049.65,"sma_60":1053.72,"sma_120":1122.38},{"date":"2024-11-01","open":1029,"high":1050,"low":1012,"close":1039,"volume":365119,"rsi_14":34.76,"sma_20":1050.2,"sma_60":1052.4,"sma_120":1120.52},{"date":"2024-11-04","open":1050,"high":1056,"low":1018,"close":1022,"volume":281328,"rsi_14":29.44,"sma_20":1048.4,"sma_60":1050.52,"sma_120":1118.53},{"date":"2024-11-05","open":1020,"high":1030,"low":1017,"close":1026,"volume":131737,"rsi_14":38.04,"sma_20":1047.0,"sma_60":1049.28,"sma_120":1116.42},{"date":"2024-11-06","open":1035,"high":1040,"low":1015,"close":1021,"volume":281914,"rsi_14":38.99,"sma_20":1046.2,"sma_60":1049.83,"sma_120":1114.26},{"date":"2024-11-07","open":1021,"high":1031,"low":1007,"close":1009,"volume":127129,"rsi_14":36.26,"sma_20":1042.15,"sma_60":1049.35,"sma_120":1111.88},{"date":"2024-11-08","open":1010,"high":1028,"low":1010,"close":1021,"volume":122558,"rsi_14":42.05,"sma_20":1038.05,"sma_60":1048.85,"sma_120":1109.77},{"date":"2024-11-11","open":1021,"high":1021,"low":997,"close":1002,"volume":261766,"rsi_14":42.77,"sma_20":1033.35,"sma_60":1048.08,"sma_120":1107.38},{"date":"2024-11-12","open":1000,"high":1006,"low":972,"close":993,"volume":405379,"rsi_14":38.29,"sma_20":1027.85,"sma_60":1047.05,"sma_120":1104.88},{"date":"2024-11-13","open":980,"high":992,"low":971,"close":971,"volume":175345,"rsi_14":38.51,"sma_20":1023.15,"sma_60":1045.23,"sma_120":1102.18},{"date":"2024-11-14","open":966,"high":975,"low":952,"close":954,"volume":215655,"rsi_14":37.85,"sma_20":1018.05,"sma_60":1043.53,"sma_120":1099.33},{"date":"2024-11-15","open":941,"high":978,"low":927,"close":971,"volume":369538,"rsi_14":34.52,"sma_20":1013.8,"sma_60":1041.8,"sma_120":1096.9},{"date":"2024-11-18","open":963,"high":978,"low":951,"close":968,"volume":191274,"rsi_14":28.03,"sma_20":1009.75,"sma_60":1040.0,"sma_120":1094.43},{"date":"2024-11-19","open":960,"high":975,"low":960,"close":966,"volume":74339,"rsi_14":26.75,"sma_20":1006.7,"sma_60":1038.0,"sma_120":1091.96},{"date":"2024-11-20","open":963,"high":973,"low":960,"close":972,"volume":70314,"rsi_14":31.17,"sma_20":1003.6,"sma_60":1035.45,"sma_120":1089.72},{"date":"2024-11-21","open":967,"high":972,"low":961,"close":968,"volume":70809,"rsi_14":26.17,"sma_20":1001.45,"sma_60":1033.13,"sma_120":1087.38},{"date":"2024-11-22","open":970,"high":982,"low":963,"close":966,"volume":167679,"rsi_14":29.1,"sma_20":999.9,"sma_60":1031.13,"sma_120":1085.13},{"date":"2024-11-25","open":956,"high":979,"low":956,"close":966,"volume":217028,"rsi_14":26.92,"sma_20":997.05,"sma_60":1029.23,"sma_120":1083.03},{"date":"2024-11-26","open":967,"high":982,"low":960,"close":976,"volume":228674,"rsi_14":33.33,"sma_20":994.0,"sma_60":1027.47,"sma_120":1081.13},{"date":"2024-11-27","open":971,"high":978,"low":968,"close":973,"volume":105656,"rsi_14":35.71,"sma_20":990.7,"sma_60":1025.52,"sma_120":1079.2},{"date":"2024-11-28","open":977,"high":978,"low":968,"close":968,"volume":149322,"rsi_14":27.73,"sma_20":987.6,"sma_60":1023.93,"sma_120":1077.06},{"date":"2024-11-29","open":966,"high":972,"low":949,"close":949,"volume":256109,"rsi_14":27.73,"sma_20":983.1,"sma_60":1022.17,"sma_120":1074.85},{"date":"2024-12-02","open":951,"high":955,"low":943,"close":947,"volume":116651,"rsi_14":29.46,"sma_20":979.35,"sma_60":1020.27,"sma_120":1072.57},{"date":"2024-12-03","open":940,"high":1080,"low":940,"close":964,"volume":6330175,"rsi_14":46.73,"sma_20":976.25,"sma_60":1018.75,"sma_120":1070.4},{"date":"2024-12-04","open":1000,"high":1057,"low":975,"close":1004,"volume":3771916,"rsi_14":69.23,"sma_20":975.4,"sma_60":1017.57,"sma_120":1068.67},{"date":"2024-12-05","open":1000,"high":1009,"low":966,"close":966,"volume":847322,"rsi_14":48.34,"sma_20":973.25,"sma_60":1016.27,"sma_120":1066.72},{"date":"2024-12-06","open":966,"high":1034,"low":958,"close":987,"volume":1542792,"rsi_14":55.62,"sma_20":971.55,"sma_60":1015.58,"sma_120":1064.83},{"date":"2024-12-09","open":965,"high":1041,"low":952,"close":999,"volume":2378461,"rsi_14":59.22,"sma_20":971.4,"sma_60":1015.45,"sma_120":1063.12},{"date":"2024-12-10","open":997,"high":1055,"low":995,"close":1024,"volume":1490423,"rsi_14":63.13,"sma_20":972.95,"sma_60":1015.7,"sma_120":1061.74},{"date":"2024-12-11","open":1024,"high":1069,"low":1010,"close":1039,"volume":1191048,"rsi_14":66.99,"sma_20":976.35,"sma_60":1016.32,"sma_120":1060.47},{"date":"2024-12-12","open":1034,"high":1047,"low":952,"close":973,"volume":2113618,"rsi_14":51.28,"sma_20":977.3,"sma_60":1015.87,"sma_120":1058.72},{"date":"2024-12-13","open":970,"high":1004,"low":960,"close":998,"volume":776463,"rsi_14":55.37,"sma_20":978.65,"sma_60":1015.42,"sma_120":1057.17},{"date":"2024-12-16","open":1001,"high":1017,"low":994,"close":998,"volume":512056,"rsi_14":53.82,"sma_20":980.15,"sma_60":1015.05,"sma_120":1055.62},{"date":"2024-12-17","open":999,"high":1007,"low":993,"close":1000,"volume":263086,"rsi_14":54.7,"sma_20":981.85,"sma_60":1014.67,"sma_120":1054.14},{"date":"2024-12-18","open":1007,"high":1038,"low":992,"close":1024,"volume":465855,"rsi_14":59.15,"sma_20":984.45,"sma_60":1014.62,"sma_120":1052.96},{"date":"2024-12-19","open":1014,"high":1023,"low":992,"close":1008,"volume":293178,"rsi_14":59.74,"sma_20":986.45,"sma_60":1014.38,"sma_120":1051.69},{"date":"2024-12-20","open":1020,"high":1070,"low":993,"close":993,"volume":952793,"rsi_14":57.28,"sma_20":987.8,"sma_60":1013.33,"sma_120":1050.28},{"date":"2024-12-23","open":1007,"high":1135,"low":1007,"close":1022,"volume":8180253,"rsi_14":58.84,"sma_20":990.6,"sma_60":1013.02,"sma_120":1049.17},{"date":"2024-12-24","open":1017,"high":1029,"low":1006,"close":1006,"volume":605525,"rsi_14":50.33,"sma_20":992.1,"sma_60":1012.17,"sma_120":1047.93},{"date":"2024-12-26","open":1007,"high":1012,"low":997,"close":997,"volume":339536,"rsi_14":55.64,"sma_20":993.3,"sma_60":1011.33,"sma_120":1046.52},{"date":"2024-12-27","open":996,"high":1005,"low":975,"close":979,"volume":521251,"rsi_14":48.53,"sma_20":993.85,"sma_60":1010.37,"sma_120":1045.09},{"date":"2024-12-30","open":974,"high":1046,"low":973,"close":1004,"volume":784431,"rsi_14":50.88,"sma_20":996.6,"sma_60":1009.97,"sma_120":1044.08},{"date":"2025-01-02","open":1004,"high":1039,"low":1000,"close":1035,"volume":565787,"rsi_14":51.89,"sma_20":1001.0,"sma_60":1009.58,"sma_120":1043.38},{"date":"2025-01-03","open":1043,"high":1080,"low":1031,"close":1076,"volume":929127,"rsi_14":55.84,"sma_20":1006.6,"sma_60":1009.95,"sma_120":1043.02},{"date":"2025-01-06","open":1140,"high":1191,"low":1081,"close":1130,"volume":3654300,"rsi_14":75.74,"sma_20":1012.9,"sma_60":1011.5,"sma_120":1042.96},{"date":"2025-01-07","open":1140,"high":1161,"low":1122,"close":1132,"volume":1393596,"rsi_14":73.76,"sma_20":1021.2,"sma_60":1012.2,"sma_120":1043.01},{"date":"2025-01-08","open":1160,"high":1175,"low":1116,"close":1135,"volume":945947,"rsi_14":74.04,"sma_20":1028.6,"sma_60":1012.73,"sma_120":1043.07},{"date":"2025-01-09","open":1153,"high":1185,"low":1119,"close":1138,"volume":627803,"rsi_14":74.13,"sma_20":1035.55,"sma_60":1013.43,"sma_120":1043.17},{"date":"2025-01-10","open":1138,"high":1288,"low":1106,"close":1178,"volume":17864244,"rsi_14":75.5,"sma_20":1043.25,"sma_60":1014.68,"sma_120":1043.53},{"date":"2025-01-13","open":1225,"high":1510,"low":1200,"close":1331,"volume":40529188,"rsi_14":86.79,"sma_20":1057.85,"sma_60":1019.12,"sma_120":1044.96},{"date":"2025-01-14","open":1340,"high":1475,"low":1329,"close":1360,"volume":17455039,"rsi_14":90.51,"sma_20":1077.2,"sma_60":1024.18,"sma_120":1046.74},{"date":"2025-01-15","open":1341,"high":1595,"low":1324,"close":1432,"volume":26737260,"rsi_14":91.33,"sma_20":1098.9,"sma_60":1030.45,"sma_120":1049.08},{"date":"2025-01-16","open":1432,"high":1465,"low":1405,"close":1459,"volume":2415210,"rsi_14":94.67,"sma_20":1121.95,"sma_60":1037.28,"sma_120":1051.78},{"date":"2025-01-17","open":1540,"high":1540,"low":1510,"close":1535,"volume":2076973,"rsi_14":96.86,"sma_20":1148.7,"sma_60":1045.75,"sma_120":1055.18},{"date":"2025-01-20","open":1635,"high":1721,"low":1635,"close":1718,"volume":4575188,"rsi_14":100.0,"sma_20":1183.4,"sma_60":1057.15,"sma_120":1060.17},{"date":"2025-01-21","open":1829,"high":1870,"low":1644,"close":1730,"volume":20329876,"rsi_14":100.0,"sma_20":1219.5,"sma_60":1069.13,"sma_120":1065.29},{"date":"2025-01-22","open":1709,"high":1840,"low":1681,"close":1730,"volume":11763649,"rsi_14":100.0,"sma_20":1256.35,"sma_60":1081.35,"sma_120":1070.4},{"date":"2025-01-23","open":1782,"high":2245,"low":1748,"close":2245,"volume":79353349,"rsi_14":100.0,"sma_20":1317.5,"sma_60":1101.72,"sma_120":1079.92},{"date":"2025-01-24","open":2025,"high":2050,"low":1681,"close":1740,"volume":56059534,"rsi_14":68.83,"sma_20":1354.2,"sma_60":1113.43,"sma_120":1085.0},{"date":"2025-01-31","open":1712,"high":1780,"low":1618,"close":1670,"volume":14258480,"rsi_14":65.94,"sma_20":1387.85,"sma_60":1123.95,"sma_120":1089.49},{"date":"2025-02-03","open":1610,"high":1617,"low":1458,"close":1468,"volume":8917029,"rsi_14":58.82,"sma_20":1412.3,"sma_60":1131.25,"sma_120":1092.48},{"date":"2025-02-04","open":1476,"high":1500,"low":1430,"close":1440,"volume":5716719,"rsi_14":57.9,"sma_20":1434.1,"sma_60":1137.93,"sma_120":1095.17},{"date":"2025-02-05","open":1414,"high":1555,"low":1414,"close":1508,"volume":14323625,"rsi_14":58.51,"sma_20":1457.75,"sma_60":1146.03,"sma_120":1098.28},{"date":"2025-02-06","open":1499,"high":1588,"low":1497,"close":1507,"volume":8583679,"rsi_14":54.92,"sma_20":1479.3,"sma_60":1154.05,"sma_120":1101.67},{"date":"2025-02-07","open":1500,"high":1520,"low":1444,"close":1448,"volume":2735648,"rsi_14":52.42,"sma_20":1495.2,"sma_60":1161.17,"sma_120":1105.5},{"date":"2025-02-10","open":1510,"high":1543,"low":1459,"close":1466,"volume":5177176,"rsi_14":50.96,"sma_20":1511.9,"sma_60":1168.78,"sma_120":1109.07},{"date":"2025-02-11","open":1483,"high":1544,"low":1460,"close":1529,"volume":4765104,"rsi_14":51.94,"sma_20":1531.6,"sma_60":1177.25,"sma_120":1113.05},{"date":"2025-02-12","open":1533,"high":1575,"low":1505,"close":1542,"volume":4791940,"rsi_14":50.2,"sma_20":1551.8,"sma_60":1186.25,"sma_120":1117.17},{"date":"2025-02-13","open":1525,"high":1543,"low":1479,"close":1514,"volume":2618683,"rsi_14":43.55,"sma_20":1568.6,"sma_60":1194.93,"sma_120":1120.99},{"date":"2025-02-14","open":1517,"high":1559,"low":1479,"close":1545,"volume":2394694,"rsi_14":44.22,"sma_20":1579.3,"sma_60":1204.5,"sma_120":1124.87},{"date":"2025-02-17","open":1530,"high":1530,"low":1470,"close":1485,"volume":1901604,"rsi_14":42.62,"sma_20":1585.55,"sma_60":1213.35,"sma_120":1128.44},{"date":"2025-02-18","open":1478,"high":1517,"low":1466,"close":1504,"volume":1662928,"rsi_14":18.2,"sma_20":1589.15,"sma_60":1222.23,"sma_120":1132.02},{"date":"2025-02-19","open":1500,"high":1593,"low":1476,"close":1589,"volume":4931704,"rsi_14":39.87,"sma_20":1595.65,"sma_60":1232.58,"sma_120":1136.29},{"date":"2025-02-20","open":1601,"high":1726,"low":1564,"close":1609,"volume":16242626,"rsi_14":45.61,"sma_20":1599.35,"sma_60":1243.3,"sma_120":1140.65},{"date":"2025-02-21","open":1603,"high":1625,"low":1481,"close":1506,"volume":5135226,"rsi_14":53.19,"sma_20":1588.75,"sma_60":1252.2,"sma_120":1143.83},{"date":"2025-02-24","open":1481,"high":1624,"low":1477,"close":1609,"volume":5767133,"rsi_14":62.59,"sma_20":1582.7,"sma_60":1262.88,"sma_120":1148.01},{"date":"2025-02-25","open":1616,"high":1625,"low":1559,"close":1597,"volume":2234218,"rsi_14":57.24,"sma_20":1576.05,"sma_60":1273.4,"sma_120":1152.27},{"date":"2025-02-26","open":1601,"high":1650,"low":1526,"close":1533,"volume":5778674,"rsi_14":51.92,"sma_20":1540.45,"sma_60":1282.85,"sma_120":1156.04},{"date":"2025-02-27","open":1545,"high":1598,"low":1532,"close":1560,"volume":4802426,"rsi_14":58.67,"sma_20":1531.45,"sma_60":1292.58,"sma_120":1160.03},{"date":"2025-02-28","open":1561,"high":1626,"low":1494,"close":1501,"volume":4907231,"rsi_14":52.55,"sma_20":1523.0,"sma_60":1301.38,"sma_120":1163.45},{"date":"2025-03-04","open":1497,"high":1500,"low":1421,"close":1430,"volume":1977467,"rsi_14":42.88,"sma_20":1521.1,"sma_60":1309.08,"sma_120":1166.51},{"date":"2025-03-05","open":1411,"high":1534,"low":1411,"close":1518,"volume":2463448,"rsi_14":48.44,"sma_20":1525.0,"sma_60":1318.57,"sma_120":1170.37},{"date":"2025-03-06","open":1512,"high":1525,"low":1466,"close":1488,"volume":1236701,"rsi_14":48.32,"sma_20":1524.0,"sma_60":1327.58,"sma_120":1173.92},{"date":"2025-03-07","open":1465,"high":1500,"low":1347,"close":1419,"volume":2956029,"rsi_14":42.22,"sma_20":1519.6,"sma_60":1335.17,"sma_120":1176.96},{"date":"2025-03-10","open":1380,"high":1449,"low":1358,"close":1429,"volume":1512308,"rsi_14":46.32,"sma_20":1518.65,"sma_60":1342.25,"sma_120":1179.91},{"date":"2025-03-11","open":1401,"high":1439,"low":1392,"close":1416,"volume":928048,"rsi_14":44.16,"sma_20":1516.15,"sma_60":1349.75,"sma_120":1183.01},{"date":"2025-03-12","open":1431,"high":1440,"low":1406,"close":1406,"volume":699923,"rsi_14":36.52,"sma_20":1510.0,"sma_60":1356.73,"sma_120":1186.16},{"date":"2025-03-13","open":1407,"high":1421,"low":1330,"close":1380,"volume":1404814,"rsi_14":33.28,"sma_20":1501.9,"sma_60":1363.08,"sma_120":1189.27},{"date":"2025-03-14","open":1379,"high":1418,"low":1370,"close":1416,"volume":881679,"rsi_14":42.72,"sma_20":1497.0,"sma_60":1369.62,"sma_120":1192.66},{"date":"2025-03-17","open":1416,"high":1469,"low":1405,"close":1456,"volume":1192475,"rsi_14":36.22,"sma_20":1492.55,"sma_60":1376.57,"sma_120":1196.44},{"date":"2025-03-18","open":1456,"high":1465,"low":1434,"close":1452,"volume":721830,"rsi_14":36.75,"sma_20":1490.9,"sma_60":1384.55,"sma_120":1200.21},{"date":"2025-03-19","open":1446,"high":1455,"low":1403,"close":1417,"volume":890503,"rsi_14":38.8,"sma_20":1486.55,"sma_60":1391.53,"sma_120":1203.47},{"date":"2025-03-20","open":1411,"high":1422,"low":1370,"close":1394,"volume":1119036,"rsi_14":33.85,"sma_20":1476.8,"sma_60":1398.13,"sma_120":1206.59},{"date":"2025-03-21","open":1380,"high":1394,"low":1336,"close":1360,"volume":1056647,"rsi_14":35.58,"sma_20":1464.35,"sma_60":1404.13,"sma_120":1209.4},{"date":"2025-03-24","open":1355,"high":1389,"low":1309,"close":1388,"volume":633587,"rsi_14":45.29,"sma_20":1458.45,"sma_60":1410.2,"sma_120":1212.41},{"date":"2025-03-25","open":1377,"high":1391,"low":1348,"close":1378,"volume":915409,"rsi_14":30.98,"sma_20":1446.9,"sma_60":1416.37,"sma_120":1215.38},{"date":"2025-03-26","open":1385,"high":1396,"low":1264,"close":1324,"volume":1801851,"rsi_14":29.08,"sma_20":1433.25,"sma_60":1421.88,"sma_120":1217.61},{"date":"2025-03-27","open":1323,"high":1391,"low":1300,"close":1354,"volume":1879561,"rsi_14":40.79,"sma_20":1424.3,"sma_60":1427.42,"sma_120":1220.22},{"date":"2025-03-28","open":1358,"high":1364,"low":1307,"close":1315,"volume":977046,"rsi_14":35.08,"sma_20":1412.05,"sma_60":1432.57,"sma_120":1222.37},{"date":"2025-03-31","open":1301,"high":1301,"low":1257,"close":1260,"volume":729471,"rsi_14":31.6,"sma_20":1400.0,"sma_60":1436.95,"sma_120":1224.14},{"date":"2025-04-01","open":1280,"high":1495,"low":1270,"close":1466,"volume":9054840,"rsi_14":54.84,"sma_20":1401.8,"sma_60":1445.07,"sma_120":1227.72},{"date":"2025-04-02","open":1481,"high":1485,"low":1325,"close":1353,"volume":4189640,"rsi_14":48.09,"sma_20":1393.55,"sma_60":1450.88,"sma_120":1230.42},{"date":"2025-04-03","open":1343,"high":1535,"low":1325,"close":1421,"volume":18954404,"rsi_14":50.34,"sma_20":1390.2,"sma_60":1457.32,"sma_120":1233.45},{"date":"2025-04-04","open":1430,"high":1802,"low":1356,"close":1775,"volume":41839041,"rsi_14":65.15,"sma_20":1408.0,"sma_60":1468.97,"sma_120":1239.46},{"date":"2025-04-07","open":1810,"high":2070,"low":1758,"close":1908,"volume":49280698,"rsi_14":69.29,"sma_20":1431.95,"sma_60":1481.93,"sma_120":1246.72},{"date":"2025-04-08","open":1987,"high":2480,"low":1905,"close":2480,"volume":39158487,"rsi_14":80.92,"sma_20":1485.15,"sma_60":1504.4,"sma_120":1258.3},{"date":"2025-04-09","open":2505,"high":2525,"low":1957,"close":1994,"volume":38598472,"rsi_14":63.75,"sma_20":1514.55,"sma_60":1518.72,"sma_120":1265.72},{"date":"2025-04-10","open":1988,"high":2150,"low":1887,"close":2035,"volume":20367628,"rsi_14":65.42,"sma_20":1547.3,"sma_60":1533.67,"sma_120":1273.55},{"date":"2025-04-11","open":1997,"high":2065,"low":1923,"close":1967,"volume":8723074,"rsi_14":62.99,"sma_20":1574.85,"sma_60":1546.82,"sma_120":1280.75},{"date":"2025-04-14","open":1919,"high":2140,"low":1850,"close":1964,"volume":25656998,"rsi_14":63.19,"sma_20":1600.25,"sma_60":1557.37,"sma_120":1288.24},{"date":"2025-04-15","open":1945,"high":1945,"low":1819,"close":1828,"volume":8466437,"rsi_14":60.94,"sma_20":1619.05,"sma_60":1565.17,"sma_120":1294.67},{"date":"2025-04-16","open":1865,"high":1910,"low":1689,"close":1696,"volume":8109408,"rsi_14":57.11,"sma_20":1633.0,"sma_60":1569.57,"sma_120":1300.01},{"date":"2025-04-17","open":1685,"high":1703,"low":1610,"close":1690,"volume":4887579,"rsi_14":57.9,"sma_20":1647.8,"sma_60":1573.42,"sma_120":1305.35},{"date":"2025-04-18","open":1658,"high":1690,"low":1580,"close":1690,"volume":7923448,"rsi_14":59.28,"sma_20":1664.3,"sma_60":1576.0,"sma_120":1310.88},{"date":"2025-04-21","open":1699,"high":1835,"low":1600,"close":1735,"volume":24219743,"rsi_14":56.24,"sma_20":1681.65,"sma_60":1576.28,"sma_120":1316.72},{"date":"2025-04-22","open":1745,"high":1754,"low":1619,"close":1636,"volume":5430457,"rsi_14":56.6,"sma_20":1694.55,"sma_60":1574.72,"sma_120":1321.92},{"date":"2025-04-23","open":1653,"high":1692,"low":1586,"close":1611,"volume":4035179,"rsi_14":54.52,"sma_20":1708.9,"sma_60":1572.73,"sma_120":1327.04},{"date":"2025-04-24","open":1608,"high":1616,"low":1518,"close":1523,"volume":4160624,"rsi_14":43.13,"sma_20":1717.35,"sma_60":1560.7,"sma_120":1331.21},{"date":"2025-04-25","open":1497,"high":1533,"low":1428,"close":1444,"volume":4278303,"rsi_14":36.97,"sma_20":1723.8,"sma_60":1555.77,"sma_120":1334.6},{"date":"2025-04-28","open":1457,"high":1487,"low":1377,"close":1386,"volume":4970905,"rsi_14":6.79,"sma_20":1730.1,"sma_60":1551.03,"sma_120":1337.49},{"date":"2025-04-29","open":1380,"high":1637,"low":1368,"close":1391,"volume":46043153,"rsi_14":11.59,"sma_20":1726.35,"sma_60":1549.75,"sma_120":1340.5},{"date":"2025-04-30","open":1376,"high":1392,"low":1330,"close":1361,"volume":4968682,"rsi_14":6.46,"sma_20":1726.75,"sma_60":1548.43,"sma_120":1343.18},{"date":"2025-05-02","open":1411,"high":1476,"low":1184,"close":1184,"volume":15063134,"rsi_14":5.66,"sma_20":1714.9,"sma_60":1543.03,"sma_120":1344.53},{"date":"2025-05-07","open":1280,"high":1473,"low":1278,"close":1335,"volume":51399504,"rsi_14":19.5,"sma_20":1692.9,"sma_60":1540.17,"sma_120":1347.11},{"date":"2025-05-08","open":1424,"high":1560,"low":1365,"close":1416,"volume":52597596,"rsi_14":28.89,"sma_20":1668.3,"sma_60":1539.63,"sma_120":1350.4},{"date":"2025-05-09","open":1440,"high":1577,"low":1370,"close":1452,"volume":63123165,"rsi_14":36.14,"sma_20":1616.9,"sma_60":1539.4,"sma_120":1354.09},{"date":"2025-05-12","open":1803,"high":1887,"low":1725,"close":1887,"volume":26533134,"rsi_14":57.52,"sma_20":1611.55,"sma_60":1545.37,"sma_120":1361.31},{"date":"2025-05-13","open":2005,"high":2075,"low":1588,"close":1679,"volume":67380709,"rsi_14":49.64,"sma_20":1593.75,"sma_60":1547.65,"sma_120":1366.95},{"date":"2025-05-14","open":1680,"high":1783,"low":1650,"close":1653,"volume":11982178,"rsi_14":47.26,"sma_20":1578.05,"sma_60":1549.97,"sma_120":1372.45},{"date":"2025-05-15","open":1643,"high":1660,"low":1508,"close":1518,"volume":7909414,"rsi_14":46.15,"sma_20":1555.75,"sma_60":1549.52,"sma_120":1377.01},{"date":"2025-05-16","open":1494,"high":1538,"low":1390,"close":1390,"volume":8013177,"rsi_14":43.25,"sma_20":1533.85,"sma_60":1547.93,"sma_120":1380.64},{"date":"2025-05-19","open":1403,"high":1426,"low":1280,"close":1282,"volume":6533524,"rsi_14":42.73,"sma_20":1513.15,"sma_60":1544.23,"sma_120":1383.23},{"date":"2025-05-20","open":1268,"high":1620,"low":1268,"close":1523,"volume":64207322,"rsi_14":52.17,"sma_20":1504.8,"sma_60":1543.13,"sma_120":1387.86},{"date":"2025-05-21","open":1450,"high":1610,"low":1419,"close":1453,"volume":22178955,"rsi_14":51.83,"sma_20":1492.95,"sma_60":1540.53,"sma_120":1391.92},{"date":"2025-05-22","open":1470,"high":1514,"low":1370,"close":1372,"volume":9050712,"rsi_14":49.5,"sma_20":1474.8,"sma_60":1538.3,"sma_120":1395.25},{"date":"2025-05-23","open":1373,"high":1490,"low":1357,"close":1416,"volume":15882021,"rsi_14":51.43,"sma_20":1463.8,"sma_60":1535.08,"sma_120":1398.98},{"date":"2025-05-26","open":1435,"high":1474,"low":1360,"close":1366,"volume":6018951,"rsi_14":55.07,"sma_20":1451.55,"sma_60":1531.23,"sma_120":1402.32},{"date":"2025-05-27","open":1374,"high":1376,"low":1257,"close":1292,"volume":6423569,"rsi_14":48.75,"sma_20":1440.0,"sma_60":1527.22,"sma_120":1405.03},{"date":"2025-05-28","open":1297,"high":1316,"low":1230,"close":1252,"volume":5387503,"rsi_14":45.11,"sma_20":1430.4,"sma_60":1522.08,"sma_120":1407.33},{"date":"2025-05-29","open":1215,"high":1233,"low":1200,"close":1213,"volume":4612129,"rsi_14":42.88,"sma_20":1421.75,"sma_60":1517.28,"sma_120":1409.33},{"date":"2025-05-30","open":1213,"high":1215,"low":1183,"close":1185,"volume":4168122,"rsi_14":22.41,"sma_20":1411.45,"sma_60":1513.2,"sma_120":1411.14},{"date":"2025-06-02","open":1182,"high":1207,"low":1152,"close":1153,"volume":4062641,"rsi_14":26.0,"sma_20":1401.05,"sma_60":1507.12,"sma_120":1412.84},{"date":"2025-06-04","open":1056,"high":1143,"low":1045,"close":1132,"volume":6970567,"rsi_14":26.12,"sma_20":1398.45,"sma_60":1501.18,"sma_120":1414.38},{"date":"2025-06-05","open":1132,"high":1153,"low":1115,"close":1153,"volume":2237573,"rsi_14":31.32,"sma_20":1389.35,"sma_60":1496.75,"sma_120":1415.96},{"date":"2025-06-09","open":1164,"high":1202,"low":1157,"close":1189,"volume":2980104,"rsi_14":38.64,"sma_20":1378.0,"sma_60":1492.75,"sma_120":1417.5},{"date":"2025-06-10","open":1200,"high":1201,"low":1151,"close":1168,"volume":1629632,"rsi_14":42.86,"sma_20":1363.8,"sma_60":1488.62,"sma_120":1419.18},{"date":"2025-06-11","open":1170,"high":1187,"low":1166,"close":1185,"volume":1344850,"rsi_14":20.56,"sma_20":1328.7,"sma_60":1484.93,"sma_120":1420.83},{"date":"2025-06-12","open":1188,"high":1189,"low":1173,"close":1184,"volume":1312429,"rsi_14":23.37,"sma_20":1303.95,"sma_60":1481.67,"sma_120":1422.38},{"date":"2025-06-13","open":1184,"high":1186,"low":1162,"close":1176,"volume":1426440,"rsi_14":27.31,"sma_20":1280.1,"sma_60":1477.67,"sma_120":1423.64},{"date":"2025-06-16","open":1170,"high":1173,"low":1145,"close":1167,"volume":1432517,"rsi_14":18.64,"sma_20":1262.55,"sma_60":1472.85,"sma_120":1424.71},{"date":"2025-06-17","open":1166,"high":1198,"low":1160,"close":1182,"volume":1791249,"rsi_14":24.59,"sma_20":1252.15,"sma_60":1468.35,"sma_120":1426.45},{"date":"2025-06-18","open":1181,"high":1197,"low":1168,"close":1176,"volume":1029408,"rsi_14":30.27,"sma_20":1246.85,"sma_60":1464.33,"sma_120":1427.93},{"date":"2025-06-19","open":1177,"high":1187,"low":1167,"close":1174,"volume":915828,"rsi_14":34.77,"sma_20":1229.4,"sma_60":1460.67,"sma_120":1429.4},{"date":"2025-06-20","open":1168,"high":1183,"low":1156,"close":1176,"volume":878176,"rsi_14":41.55,"sma_20":1215.55,"sma_60":1457.6,"sma_120":1430.87},{"date":"2025-06-23","open":1172,"high":1175,"low":1100,"close":1153,"volume":860488,"rsi_14":42.52,"sma_20":1204.6,"sma_60":1453.68,"sma_120":1431.94},{"date":"2025-06-24","open":1160,"high":1183,"low":1160,"close":1183,"volume":1167972,"rsi_14":57.08,"sma_20":1192.95,"sma_60":1450.43,"sma_120":1433.4},{"date":"2025-06-25","open":1183,"high":1188,"low":1170,"close":1180,"volume":835753,"rsi_14":62.37,"sma_20":1183.65,"sma_60":1448.03,"sma_120":1434.96},{"date":"2025-06-26","open":1178,"high":1185,"low":1154,"close":1162,"volume":923748,"rsi_14":52.36,"sma_20":1177.15,"sma_60":1444.83,"sma_120":1436.12},{"date":"2025-06-27","open":1162,"high":1171,"low":1157,"close":1171,"volume":684830,"rsi_14":44.51,"sma_20":1173.1,"sma_60":1442.43,"sma_120":1437.5},{"date":"2025-06-30","open":1165,"high":1183,"low":1165,"close":1170,"volume":632616,"rsi_14":50.69,"sma_20":1170.95,"sma_60":1440.93,"sma_120":1438.94},{"date":"2025-07-01","open":1170,"high":1189,"low":1170,"close":1179,"volume":1196243,"rsi_14":47.79,"sma_20":1170.65,"sma_60":1436.15,"sma_120":1440.61},{"date":"2025-07-02","open":1187,"high":1192,"low":1168,"close":1190,"volume":1062867,"rsi_14":52.05,"sma_20":1172.5,"sma_60":1433.43,"sma_120":1442.16},{"date":"2025-07-03","open":1190,"high":1250,"low":1186,"close":1241,"volume":4059392,"rsi_14":67.2,"sma_20":1177.95,"sma_60":1430.43,"sma_120":1443.88},{"date":"2025-07-04","open":1242,"high":1242,"low":1190,"close":1195,"volume":1530592,"rsi_14":56.19,"sma_20":1180.05,"sma_60":1420.77,"sma_120":1444.87},{"date":"2025-07-07","open":1210,"high":1238,"low":1190,"close":1203,"volume":1515061,"rsi_14":54.79,"sma_20":1180.75,"sma_60":1409.02,"sma_120":1445.47},{"date":"2025-07-08","open":1200,"high":1223,"low":1198,"close":1211,"volume":871305,"rsi_14":57.92,"sma_20":1182.9,"sma_60":1387.87,"sma_120":1446.13},{"date":"2025-07-09","open":1212,"high":1256,"low":1212,"close":1242,"volume":2354970,"rsi_14":63.6,"sma_20":1185.75,"sma_60":1375.33,"sma_120":1447.03},{"date":"2025-07-10","open":1243,"high":1246,"low":1224,"close":1241,"volume":841983,"rsi_14":63.05,"sma_20":1188.6,"sma_60":1362.1,"sma_120":1447.88},{"date":"2025-07-11","open":1243,"high":1253,"low":1236,"close":1253,"volume":1146806,"rsi_14":71.01,"sma_20":1192.45,"sma_60":1350.2,"sma_120":1448.51},{"date":"2025-07-14","open":1256,"high":1258,"low":1218,"close":1226,"volume":854343,"rsi_14":59.15,"sma_20":1195.4,"sma_60":1337.9,"sma_120":1447.63},{"date":"2025-07-15","open":1220,"high":1239,"low":1210,"close":1230,"volume":561149,"rsi_14":60.59,"sma_20":1197.8,"sma_60":1327.93,"sma_120":1446.55},{"date":"2025-07-16","open":1230,"high":1232,"low":1206,"close":1220,"volume":474836,"rsi_14":62.72,"sma_20":1200.0,"sma_60":1320.0,"sma_120":1444.78},{"date":"2025-07-17","open":1217,"high":1234,"low":1197,"close":1219,"volume":891966,"rsi_14":60.91,"sma_20":1202.25,"sma_60":1312.15,"sma_120":1442.78},{"date":"2025-07-18","open":1218,"high":1244,"low":1216,"close":1232,"volume":882195,"rsi_14":63.36,"sma_20":1205.05,"sma_60":1304.52,"sma_120":1440.26},{"date":"2025-07-21","open":1246,"high":1255,"low":1215,"close":1233,"volume":957018,"rsi_14":62.05,"sma_20":1209.05,"sma_60":1296.15,"sma_120":1436.22},{"date":"2025-07-22","open":1233,"high":1246,"low":1201,"close":1208,"volume":1103989,"rsi_14":53.78,"sma_20":1210.3,"sma_60":1289.02,"sma_120":1431.87},{"date":"2025-07-23","open":1208,"high":1218,"low":1195,"close":1196,"volume":620242,"rsi_14":38.69,"sma_20":1211.1,"sma_60":1282.1,"sma_120":1427.42},{"date":"2025-07-24","open":1198,"high":1204,"low":1167,"close":1171,"volume":1168557,"rsi_14":43.26,"sma_20":1211.55,"sma_60":1276.23,"sma_120":1418.47},{"date":"2025-07-25","open":1174,"high":1174,"low":1156,"close":1170,"volume":643832,"rsi_14":40.35,"sma_20":1211.5,"sma_60":1271.67,"sma_120":1413.72},{"date":"2025-07-28","open":1175,"high":1184,"low":1157,"close":1164,"volume":587151,"rsi_14":36.09,"sma_20":1211.2,"sma_60":1267.97,"sma_120":1409.5},{"date":"2025-07-29","open":1160,"high":1240,"low":1148,"close":1195,"volume":2407415,"rsi_14":36.09,"sma_20":1212.0,"sma_60":1264.7,"sma_120":1407.22},{"date":"2025-07-30","open":1195,"high":1209,"low":1186,"close":1188,"volume":852643,"rsi_14":34.86,"sma_20":1211.9,"sma_60":1261.82,"sma_120":1405.12},{"date":"2025-07-31","open":1197,"high":1220,"low":1186,"close":1203,"volume":943171,"rsi_14":35.96,"sma_20":1210.0,"sma_60":1262.13,"sma_120":1402.58},{"date":"2025-08-01","open":1197,"high":1200,"low":1153,"close":1155,"volume":1038883,"rsi_14":32.16,"sma_20":1208.0,"sma_60":1259.13,"sma_120":1399.65},{"date":"2025-08-04","open":1153,"high":1188,"low":1135,"close":1170,"volume":576672,"rsi_14":35.71,"sma_20":1206.35,"sma_60":1255.03,"sma_120":1397.33},{"date":"2025-08-05","open":1172,"high":1211,"low":1172,"close":1200,"volume":988561,"rsi_14":45.65,"sma_20":1205.8,"sma_60":1250.83,"sma_120":1395.12},{"date":"2025-08-06","open":1199,"high":1230,"low":1196,"close":1220,"volume":1113271,"rsi_14":50.2,"sma_20":1204.7,"sma_60":1239.72,"sma_120":1392.54},{"date":"2025-08-07","open":1229,"high":1296,"low":1227,"close":1260,"volume":5486119,"rsi_14":55.07,"sma_20":1205.65,"sma_60":1232.73,"sma_120":1390.19},{"date":"2025-08-08","open":1270,"high":1298,"low":1223,"close":1235,"volume":2192650,"rsi_14":50.33,"sma_20":1204.75,"sma_60":1225.77,"sma_120":1387.87},{"date":"2025-08-11","open":1244,"high":1256,"low":1204,"close":1225,"volume":1708330,"rsi_14":52.98,"sma_20":1204.7,"sma_60":1220.88,"sma_120":1385.2},{"date":"2025-08-12","open":1229,"high":1232,"low":1164,"close":1166,"volume":2749638,"rsi_14":45.48,"sma_20":1201.5,"sma_60":1217.15,"sma_120":1382.54},{"date":"2025-08-13","open":1170,"high":1188,"low":1159,"close":1177,"volume":1056325,"rsi_14":50.94,"sma_20":1199.35,"sma_60":1215.4,"sma_120":1379.82},{"date":"2025-08-14","open":1171,"high":1179,"low":1159,"close":1161,"volume":969978,"rsi_14":48.65,"sma_20":1196.45,"sma_60":1209.37,"sma_120":1376.25},{"date":"2025-08-18","open":1161,"high":1191,"low":1153,"close":1174,"volume":905177,"rsi_14":51.47,"sma_20":1193.55,"sma_60":1204.72,"sma_120":1372.62},{"date":"2025-08-19","open":1177,"high":1196,"low":1170,"close":1179,"volume":812381,"rsi_14":47.45,"sma_20":1190.85,"sma_60":1201.5,"sma_120":1369.9},{"date":"2025-08-20","open":1176,"high":1206,"low":1160,"close":1166,"volume":1153187,"rsi_14":46.56,"sma_20":1188.75,"sma_60":1197.33,"sma_120":1366.21},{"date":"2025-08-21","open":1166,"high":1188,"low":1160,"close":1173,"volume":746092,"rsi_14":45.19,"sma_20":1187.6,"sma_60":1194.12,"sma_120":1362.67},{"date":"2025-08-22","open":1170,"high":1185,"low":1162,"close":1179,"volume":520553,"rsi_14":54.44,"sma_20":1188.0,"sma_60":1192.23,"sma_120":1359.72},{"date":"2025-08-25","open":1189,"high":1197,"low":1169,"close":1174,"volume":849375,"rsi_14":50.77,"sma_20":1188.2,"sma_60":1190.93,"sma_120":1356.51},{"date":"2025-08-26","open":1174,"high":1192,"low":1115,"close":1157,"volume":2066030,"rsi_14":41.3,"sma_20":1187.85,"sma_60":1190.0,"sma_120":1353.64},{"date":"2025-08-27","open":1153,"high":1165,"low":1133,"close":1141,"volume":996065,"rsi_14":33.74,"sma_20":1185.15,"sma_60":1189.27,"sma_120":1351.23},{"date":"2025-08-28","open":1133,"high":1147,"low":1130,"close":1144,"volume":481199,"rsi_14":21.84,"sma_20":1182.95,"sma_60":1189.12,"sma_120":1348.12},{"date":"2025-08-29","open":1144,"high":1157,"low":1130,"close":1143,"volume":478886,"rsi_14":24.73,"sma_20":1179.95,"sma_60":1189.3,"sma_120":1345.24},{"date":"2025-09-01","open":1143,"high":1150,"low":1133,"close":1143,"volume":692039,"rsi_14":26.16,"sma_20":1179.35,"sma_60":1189.13,"sma_120":1342.94},{"date":"2025-09-02","open":1140,"high":1155,"low":1124,"close":1128,"volume":650612,"rsi_14":35.16,"sma_20":1177.25,"sma_60":1188.12,"sma_120":1340.43},{"date":"2025-09-03","open":1122,"high":1133,"low":1116,"close":1131,"volume":369796,"rsi_14":30.83,"sma_20":1173.8,"sma_60":1187.5,"sma_120":1338.06},{"date":"2025-09-04","open":1130,"high":1146,"low":1127,"close":1142,"volume":380112,"rsi_14":41.74,"sma_20":1169.9,"sma_60":1186.78,"sma_120":1335.86},{"date":"2025-09-05","open":1148,"high":1155,"low":1140,"close":1150,"volume":396771,"rsi_14":39.09,"sma_20":1164.4,"sma_60":1186.22,"sma_120":1333.94},{"date":"2025-09-08","open":1150,"high":1159,"low":1146,"close":1153,"volume":203958,"rsi_14":37.96,"sma_20":1160.3,"sma_60":1185.83,"sma_120":1331.75},{"date":"2025-09-09","open":1153,"high":1174,"low":1151,"close":1166,"volume":594246,"rsi_14":50.0,"sma_20":1157.35,"sma_60":1185.82,"sma_120":1329.33},{"date":"2025-09-10","open":1166,"high":1195,"low":1166,"close":1186,"volume":2189564,"rsi_14":55.37,"sma_20":1158.35,"sma_60":1185.88,"sma_120":1327.12},{"date":"2025-09-11","open":1197,"high":1251,"low":1187,"close":1219,"volume":2119549,"rsi_14":63.51,"sma_20":1160.45,"sma_60":1186.6,"sma_120":1325.47},{"date":"2025-09-12","open":1220,"high":1226,"low":1200,"close":1206,"volume":846428,"rsi_14":60.26,"sma_20":1162.7,"sma_60":1187.13,"sma_120":1323.9},{"date":"2025-09-15","open":1206,"high":1215,"low":1192,"close":1211,"volume":542773,"rsi_14":68.75,"sma_20":1164.55,"sma_60":1187.72,"sma_120":1322.66},{"date":"2025-09-16","open":1207,"high":1215,"low":1196,"close":1202,"volume":606744,"rsi_14":72.26,"sma_20":1165.7,"sma_60":1188.53,"sma_120":1321.11},{"date":"2025-09-17","open":1202,"high":1214,"low":1189,"close":1194,"volume":373374,"rsi_14":67.61,"sma_20":1167.1,"sma_60":1188.72,"sma_120":1319.58},{"date":"2025-09-18","open":1191,"high":1205,"low":1178,"close":1201,"volume":462637,"rsi_14":70.59,"sma_20":1168.75,"sma_60":1189.15,"sma_120":1318.59},{"date":"2025-09-19","open":1205,"high":1212,"low":1177,"close":1184,"volume":507846,"rsi_14":61.71,"sma_20":1169.0,"sma_60":1189.52,"sma_120":1317.17},{"date":"2025-09-22","open":1190,"high":1190,"low":1168,"close":1175,"volume":465245,"rsi_14":63.91,"sma_20":1169.05,"sma_60":1189.58,"sma_120":1316.01},{"date":"2025-09-23","open":1173,"high":1185,"low":1162,"close":1176,"volume":463086,"rsi_14":63.47,"sma_20":1170.0,"sma_60":1189.68,"sma_120":1315.31},{"date":"2025-09-24","open":1176,"high":1182,"low":1153,"close":1156,"volume":468158,"rsi_14":53.98,"sma_20":1170.75,"sma_60":1189.3,"sma_120":1312.72},{"date":"2025-09-25","open":1148,"high":1169,"low":1148,"close":1160,"volume":474781,"rsi_14":52.91,"sma_20":1171.55,"sma_60":1188.8,"sma_120":1311.12},{"date":"2025-09-26","open":1169,"high":1169,"low":1126,"close":1135,"volume":773652,"rsi_14":45.36,"sma_20":1171.15,"sma_60":1187.03,"sma_120":1308.73},{"date":"2025-09-29","open":1130,"high":1142,"low":1129,"close":1134,"volume":327141,"rsi_14":41.21,"sma_20":1170.7,"sma_60":1186.02,"sma_120":1303.39},{"date":"2025-09-30","open":1135,"high":1140,"low":1124,"close":1125,"volume":311428,"rsi_14":32.16,"sma_20":1170.55,"sma_60":1184.72,"sma_120":1296.87},{"date":"2025-10-01","open":1122,"high":1134,"low":1120,"close":1129,"volume":204458,"rsi_14":18.31,"sma_20":1170.45,"sma_60":1183.35,"sma_120":1285.61},{"date":"2025-10-02","open":1130,"high":1146,"low":1127,"close":1145,"volume":319179,"rsi_14":28.47,"sma_20":1170.55,"sma_60":1181.72,"sma_120":1278.53},{"date":"2025-10-10","open":1141,"high":1156,"low":1119,"close":1131,"volume":503487,"rsi_14":23.68,"sma_20":1169.6,"sma_60":1179.88,"sma_120":1270.99},{"date":"2025-10-13","open":1120,"high":1131,"low":1102,"close":1120,"volume":345445,"rsi_14":23.38,"sma_20":1167.95,"sma_60":1177.67,"sma_120":1263.93},{"date":"2025-10-14","open":1128,"high":1128,"low":1107,"close":1114,"volume":452126,"rsi_14":23.68,"sma_20":1165.35,"sma_60":1175.8,"sma_120":1256.85},{"date":"2025-10-15","open":1116,"high":1144,"low":1116,"close":1143,"volume":446509,"rsi_14":31.36,"sma_20":1163.2,"sma_60":1174.35,"sma_120":1251.14},{"date":"2025-10-16","open":1150,"high":1161,"low":1126,"close":1130,"volume":472548,"rsi_14":33.12,"sma_20":1158.75,"sma_60":1172.85,"sma_120":1246.42},{"date":"2025-10-17","open":1130,"high":1130,"low":1113,"close":1114,"volume":387097,"rsi_14":31.74,"sma_20":1154.15,"sma_60":1171.1,"sma_120":1241.62},{"date":"2025-10-20","open":1114,"high":1119,"low":1102,"close":1113,"volume":242419,"rsi_14":31.14,"sma_20":1149.25,"sma_60":1169.12,"sma_120":1236.82},{"date":"2025-10-21","open":1107,"high":1129,"low":1107,"close":1116,"volume":349625,"rsi_14":36.67,"sma_20":1144.95,"sma_60":1167.17,"sma_120":1231.66},{"date":"2025-10-22","open":1116,"high":1124,"low":1095,"close":1118,"volume":707533,"rsi_14":35.81,"sma_20":1141.15,"sma_60":1165.67,"sma_120":1227.34},{"date":"2025-10-23","open":1118,"high":1126,"low":1101,"close":1105,"volume":347456,"rsi_14":38.97,"sma_20":1136.1,"sma_60":1164.15,"sma_120":1223.12},{"date":"2025-10-24","open":1107,"high":1110,"low":1094,"close":1096,"volume":330681,"rsi_14":36.81,"sma_20":1131.7,"sma_60":1162.9,"sma_120":1219.57},{"date":"2025-10-27","open":1096,"high":1115,"low":1091,"close":1097,"volume":432374,"rsi_14":39.71,"sma_20":1127.8,"sma_60":1161.68,"sma_120":1216.67},{"date":"2025-10-28","open":1098,"high":1117,"low":1070,"close":1091,"volume":860550,"rsi_14":36.23,"sma_20":1123.55,"sma_60":1160.47,"sma_120":1214.22},{"date":"2025-10-29","open":1091,"high":1093,"low":1070,"close":1072,"volume":624419,"rsi_14":24.65,"sma_20":1119.35,"sma_60":1158.42,"sma_120":1211.56},{"date":"2025-10-30","open":1072,"high":1076,"low":989,"close":1053,"volume":694592,"rsi_14":23.65,"sma_20":1114.0,"sma_60":1156.17,"sma_120":1208.99},{"date":"2025-10-31","open":1040,"high":1063,"low":1040,"close":1053,"volume":262947,"rsi_14":25.55,"sma_20":1109.9,"sma_60":1153.67,"sma_120":1207.9},{"date":"2025-11-03","open":1053,"high":1060,"low":1020,"close":1030,"volume":477639,"rsi_14":22.73,"sma_20":1104.7,"sma_60":1151.58,"sma_120":1205.36},{"date":"2025-11-04","open":1024,"high":1046,"low":1020,"close":1031,"volume":423810,"rsi_14":5.56,"sma_20":1100.0,"sma_60":1149.27,"sma_120":1202.15},{"date":"2025-11-05","open":1022,"high":1036,"low":997,"close":1020,"volume":500253,"rsi_14":5.65,"sma_20":1094.55,"sma_60":1146.27,"sma_120":1198.55},{"date":"2025-11-06","open":1021,"high":1062,"low":1020,"close":1059,"volume":595986,"rsi_14":31.29,"sma_20":1090.3,"sma_60":1143.58,"sma_120":1191.65},{"date":"2025-11-07","open":1050,"high":1066,"low":1027,"close":1032,"volume":390537,"rsi_14":26.59,"sma_20":1085.35,"sma_60":1139.78,"sma_120":1186.26},{"date":"2025-11-10","open":1030,"high":1061,"low":1028,"close":1054,"volume":283130,"rsi_14":33.85,"sma_20":1082.05,"sma_60":1136.77,"sma_120":1181.27},{"date":"2025-11-11","open":1045,"high":1074,"low":1037,"close":1040,"volume":246190,"rsi_14":30.88,"sma_20":1078.35,"sma_60":1133.68,"sma_120":1177.28},{"date":"2025-11-12","open":1035,"high":1070,"low":1035,"close":1070,"volume":304763,"rsi_14":42.08,"sma_20":1074.7,"sma_60":1132.08,"sma_120":1174.62},{"date":"2025-11-13","open":1070,"high":1079,"low":1057,"close":1078,"volume":426091,"rsi_14":45.91,"sma_20":1072.1,"sma_60":1130.43,"sma_120":1172.92},{"date":"2025-11-14","open":1069,"high":1094,"low":1012,"close":1067,"volume":801468,"rsi_14":43.48,"sma_20":1069.75,"sma_60":1128.87,"sma_120":1169.12},{"date":"2025-11-17","open":1067,"high":1067,"low":1033,"close":1035,"volume":301130,"rsi_14":39.06,"sma_20":1065.85,"sma_60":1126.55,"sma_120":1165.63},{"date":"2025-11-18","open":1025,"high":1040,"low":1015,"close":1018,"volume":342328,"rsi_14":39.37,"sma_20":1060.95,"sma_60":1123.87,"sma_120":1162.68},{"date":"2025-11-19","open":1010,"high":1032,"low":1008,"close":1027,"volume":172609,"rsi_14":44.67,"sma_20":1056.4,"sma_60":1121.55,"sma_120":1159.44},{"date":"2025-11-20","open":1027,"high":1049,"low":1027,"close":1046,"volume":155991,"rsi_14":48.67,"sma_20":1053.45,"sma_60":1119.43,"sma_120":1156.78},{"date":"2025-11-21","open":1016,"high":1034,"low":1016,"close":1024,"volume":179550,"rsi_14":48.85,"sma_20":1049.85,"sma_60":1116.85,"sma_120":1154.54},{"date":"2025-11-24","open":1024,"high":1025,"low":1010,"close":1015,"volume":139461,"rsi_14":47.04,"sma_20":1045.75,"sma_60":1114.2,"sma_120":1152.57},{"date":"2025-11-25","open":1016,"high":1029,"low":1008,"close":1012,"volume":187831,"rsi_14":48.47,"sma_20":1041.8,"sma_60":1111.78,"sma_120":1150.89},{"date":"2025-11-26","open":1012,"high":1039,"low":1012,"close":1037,"volume":159051,"rsi_14":45.56,"sma_20":1040.05,"sma_60":1110.05,"sma_120":1149.66},{"date":"2025-11-27","open":1037,"high":1046,"low":1031,"close":1033,"volume":162302,"rsi_14":50.22,"sma_20":1039.05,"sma_60":1108.2,"sma_120":1148.66},{"date":"2025-11-28","open":1034,"high":1053,"low":1034,"close":1050,"volume":249028,"rsi_14":49.09,"sma_20":1038.9,"sma_60":1106.65,"sma_120":1147.97},{"date":"2025-12-01","open":1050,"high":1069,"low":1047,"close":1064,"volume":362325,"rsi_14":55.45,"sma_20":1040.6,"sma_60":1105.33,"sma_120":1147.23},{"date":"2025-12-02","open":1055,"high":1090,"low":1055,"close":1075,"volume":285725,"rsi_14":51.24,"sma_20":1042.8,"sma_60":1104.45,"sma_120":1146.28},{"date":"2025-12-03","open":1067,"high":1072,"low":1058,"close":1061,"volume":117297,"rsi_14":45.89,"sma_20":1044.85,"sma_60":1103.28,"sma_120":1145.39},{"date":"2025-12-04","open":1055,"high":1061,"low":1050,"close":1053,"volume":194180,"rsi_14":46.57,"sma_20":1044.55,"sma_60":1101.8,"sma_120":1144.29},{"date":"2025-12-05","open":1052,"high":1063,"low":1042,"close":1058,"volume":111710,"rsi_14":56.5,"sma_20":1045.85,"sma_60":1100.27,"sma_120":1143.24},{"date":"2025-12-08","open":1069,"high":1080,"low":1060,"close":1074,"volume":190095,"rsi_14":65.91,"sma_20":1046.85,"sma_60":1098.95,"sma_120":1142.39},{"date":"2025-12-09","open":1070,"high":1160,"low":1060,"close":1083,"volume":3215195,"rsi_14":65.91,"sma_20":1049.0,"sma_60":1097.57,"sma_120":1141.69},{"date":"2025-12-10","open":1088,"high":1112,"low":1060,"close":1082,"volume":1073119,"rsi_14":61.39,"sma_20":1049.6,"sma_60":1095.83,"sma_120":1140.86},{"date":"2025-12-11","open":1071,"high":1119,"low":1071,"close":1108,"volume":882755,"rsi_14":75.93,"sma_20":1051.1,"sma_60":1093.98,"sma_120":1140.29},{"date":"2025-12-12","open":1108,"high":1118,"low":1105,"close":1110,"volume":262916,"rsi_14":80.65,"sma_20":1053.25,"sma_60":1092.38,"sma_120":1139.76},{"date":"2025-12-15","open":1095,"high":1121,"low":1095,"close":1105,"volume":282664,"rsi_14":79.62,"sma_20":1056.75,"sma_60":1090.62,"sma_120":1139.17},{"date":"2025-12-16","open":1112,"high":1112,"low":1065,"close":1098,"volume":314431,"rsi_14":71.94,"sma_20":1060.75,"sma_60":1088.88,"sma_120":1138.71},{"date":"2025-12-17","open":1090,"high":1105,"low":1084,"close":1091,"volume":181272,"rsi_14":70.42,"sma_20":1063.95,"sma_60":1087.17,"sma_120":1137.94},{"date":"2025-12-18","open":1099,"high":1099,"low":1076,"close":1080,"volume":247927,"rsi_14":61.03,"sma_20":1065.65,"sma_60":1085.07,"sma_120":1137.11},{"date":"2025-12-19","open":1090,"high":1090,"low":1074,"close":1080,"volume":123144,"rsi_14":56.56,"sma_20":1068.45,"sma_60":1083.33,"sma_120":1136.42},{"date":"2025-12-22","open":1090,"high":1090,"low":1073,"close":1080,"volume":113573,"rsi_14":52.25,"sma_20":1071.7,"sma_60":1081.75,"sma_120":1135.67},{"date":"2025-12-23","open":1075,"high":1086,"low":1062,"close":1070,"volume":277203,"rsi_14":54.21,"sma_20":1074.6,"sma_60":1079.98,"sma_120":1134.83},{"date":"2025-12-24","open":1070,"high":1076,"low":1064,"close":1072,"volume":108961,"rsi_14":59.41,"sma_20":1076.35,"sma_60":1078.58,"sma_120":1133.94},{"date":"2025-12-26","open":1072,"high":1072,"low":1050,"close":1062,"volume":460203,"rsi_14":51.89,"sma_20":1077.8,"sma_60":1076.95,"sma_120":1132.88},{"date":"2025-12-29","open":1055,"high":1081,"low":1055,"close":1075,"volume":137799,"rsi_14":50.49,"sma_20":1079.05,"sma_60":1075.95,"sma_120":1131.49},{"date":"2025-12-30","open":1085,"high":1085,"low":1064,"close":1073,"volume":239557,"rsi_14":44.79,"sma_20":1079.5,"sma_60":1074.93,"sma_120":1130.47},{"date":"2026-01-02","open":1064,"high":1082,"low":1064,"close":1069,"volume":144992,"rsi_14":43.43,"sma_20":1079.2,"sma_60":1074.0,"sma_120":1129.36},{"date":"2026-01-05","open":1070,"high":1078,"low":1052,"close":1058,"volume":326600,"rsi_14":20.24,"sma_20":1079.05,"sma_60":1072.82,"sma_120":1128.08},{"date":"2026-01-06","open":1058,"high":1067,"low":1045,"close":1048,"volume":435857,"rsi_14":16.3,"sma_20":1078.8,"sma_60":1071.22,"sma_120":1126.47},{"date":"2026-01-07","open":1041,"high":1055,"low":1031,"close":1037,"volume":459202,"rsi_14":15.31,"sma_20":1077.75,"sma_60":1069.65,"sma_120":1124.77},{"date":"2026-01-08","open":1029,"high":1050,"low":1021,"close":1027,"volume":258975,"rsi_14":14.85,"sma_20":1075.4,"sma_60":1068.1,"sma_120":1122.88},{"date":"2026-01-09","open":1027,"high":1027,"low":968,"close":1022,"volume":243183,"rsi_14":15.15,"sma_20":1072.35,"sma_60":1066.57,"sma_120":1121.18},{"date":"2026-01-12","open":1024,"high":1035,"low":1020,"close":1024,"volume":191244,"rsi_14":18.89,"sma_20":1069.45,"sma_60":1064.58,"sma_120":1119.47},{"date":"2026-01-13","open":1021,"high":1030,"low":1016,"close":1024,"volume":145944,"rsi_14":18.89,"sma_20":1065.25,"sma_60":1062.82,"sma_120":1117.83},{"date":"2026-01-14","open":1024,"high":1028,"low":1011,"close":1021,"volume":151976,"rsi_14":18.28,"sma_20":1060.8,"sma_60":1061.27,"sma_120":1116.18},{"date":"2026-01-15","open":1030,"high":1031,"low":1010,"close":1015,"volume":261258,"rsi_14":19.1,"sma_20":1056.3,"sma_60":1059.63,"sma_120":1114.38},{"date":"2026-01-16","open":1018,"high":1024,"low":1009,"close":1011,"volume":217617,"rsi_14":44.08,"sma_20":1037.95,"sma_60":1104.45,"sma_120":1146.79},{"date":"2026-01-19","open":1006,"high":1024,"low":1006,"close":1021,"volume":217691,"rsi_14":27.47,"sma_20":1048.45,"sma_60":1056.27,"sma_120":1110.97},{"date":"2026-01-20","open":1013,"high":1039,"low":1013,"close":1036,"volume":338026,"rsi_14":29.03,"sma_20":1046.25,"sma_60":1055.12,"sma_120":1109.63},{"date":"2026-01-21","open":1025,"high":1035,"low":1005,"close":1008,"volume":548998,"rsi_14":22.69,"sma_20":1042.65,"sma_60":1053.65,"sma_120":1108.28},{"date":"2026-01-22","open":1015,"high":1076,"low":1010,"close":1055,"volume":1661749,"rsi_14":45.68,"sma_20":1041.4,"sma_60":1052.95,"sma_120":1107.32},{"date":"2026-01-23","open":1055,"high":1065,"low":1032,"close":1044,"volume":562771,"rsi_14":45.68,"sma_20":1040.1,"sma_60":1052.17,"sma_120":1106.32},{"date":"2026-01-26","open":1043,"high":1090,"low":1043,"close":1073,"volume":509785,"rsi_14":56.91,"sma_20":1040.15,"sma_60":1052.18,"sma_120":1105.3},{"date":"2026-01-27","open":1067,"high":1080,"low":1050,"close":1075,"volume":511572,"rsi_14":61.05,"sma_20":1040.8,"sma_60":1052.55,"sma_120":1104.36},{"date":"2026-01-28","open":1071,"high":1079,"low":1058,"close":1065,"volume":364849,"rsi_14":61.05,"sma_20":1040.3,"sma_60":1052.75,"sma_120":1103.21},{"date":"2026-01-29","open":1060,"high":1060,"low":1035,"close":1054,"volume":649245,"rsi_14":58.99,"sma_20":1039.35,"sma_60":1053.15,"sma_120":1102.37},{"date":"2026-01-30","open":1054,"high":1054,"low":1031,"close":1033,"volume":374715,"rsi_14":52.28,"sma_20":1037.55,"sma_60":1053.18,"sma_120":1101.22},{"date":"2026-02-02","open":1020,"high":1035,"low":1011,"close":1012,"volume":418338,"rsi_14":47.25,"sma_20":1035.25,"sma_60":1053.05,"sma_120":1099.66},{"date":"2026-02-03","open":1017,"high":1040,"low":1008,"close":1037,"volume":319941,"rsi_14":53.33,"sma_20":1034.7,"sma_60":1052.68,"sma_120":1098.13},{"date":"2026-02-04","open":1044,"high":1058,"low":1025,"close":1053,"volume":301955,"rsi_14":46.69,"sma_20":1039.05,"sma_60":1103.2,"sma_120":1145.66},{"date":"2026-02-05","open":1049,"high":1062,"low":1044,"close":1044,"volume":316874,"rsi_14":43.41,"sma_20":1040.25,"sma_60":1101.75,"sma_120":1144.62},{"date":"2026-02-06","open":1028,"high":1047,"low":1011,"close":1035,"volume":313361,"rsi_14":43.75,"sma_20":1039.05,"sma_60":1099.97,"sma_120":1143.38},{"date":"2026-02-09","open":1051,"high":1090,"low":1050,"close":1059,"volume":699833,"rsi_14":54.84,"sma_20":1040.4,"sma_60":1098.45,"sma_120":1142.33},{"date":"2026-02-10","open":1051,"high":1093,"low":1051,"close":1083,"volume":926801,"rsi_14":62.75,"sma_20":1041.85,"sma_60":1097.28,"sma_120":1141.56},{"date":"2026-02-11","open":1091,"high":1100,"low":1069,"close":1077,"volume":520048,"rsi_14":59.92,"sma_20":1043.7,"sma_60":1095.8,"sma_120":1140.81},{"date":"2026-02-12","open":1077,"high":1086,"low":1068,"close":1081,"volume":332877,"rsi_14":57.38,"sma_20":1044.25,"sma_60":1094.05,"sma_120":1139.97},{"date":"2026-02-13","open":1080,"high":1084,"low":1058,"close":1079,"volume":288711,"rsi_14":62.67,"sma_20":1044.3,"sma_60":1091.72,"sma_120":1139.16},{"date":"2026-02-19","open":1074,"high":1093,"low":1074,"close":1088,"volume":428074,"rsi_14":66.82,"sma_20":1045.35,"sma_60":1089.75,"sma_120":1138.44},{"date":"2026-02-20","open":1086,"high":1109,"low":1079,"close":1082,"volume":697110,"rsi_14":65.91,"sma_20":1047.7,"sma_60":1087.6,"sma_120":1137.66},{"date":"2026-02-23","open":1076,"high":1102,"low":1071,"close":1090,"volume":643251,"rsi_14":63.05,"sma_20":1051.3,"sma_60":1085.73,"sma_120":1137.13},{"date":"2026-02-24","open":1099,"high":1115,"low":1071,"close":1103,"volume":607839,"rsi_14":66.51,"sma_20":1055.1,"sma_60":1084.22,"sma_120":1136.47},{"date":"2026-02-25","open":1106,"high":1115,"low":1090,"close":1095,"volume":487751,"rsi_14":75.46,"sma_20":1065.9,"sma_60":1060.2,"sma_120":1085.99},{"date":"2026-02-26","open":1097,"high":1099,"low":1075,"close":1076,"volume":458467,"rsi_14":67.76,"sma_20":1060.15,"sma_60":1080.57,"sma_120":1135.04},{"date":"2026-02-27","open":1076,"high":1078,"low":1058,"close":1058,"volume":328253,"rsi_14":51.57,"sma_20":1065.2,"sma_60":1061.27,"sma_120":1084.73},{"date":"2026-03-03","open":1049,"high":1056,"low":1025,"close":1025,"volume":617138,"rsi_14":44.81,"sma_20":1063.2,"sma_60":1060.85,"sma_120":1083.75},{"date":"2026-03-04","open":1022,"high":1022,"low":936,"close":940,"volume":1170148,"rsi_14":31.66,"sma_20":1057.5,"sma_60":1058.78,"sma_120":1082.06},{"date":"2026-03-05","open":975,"high":1048,"low":975,"close":1002,"volume":895510,"rsi_14":40.4,"sma_20":1055.95,"sma_60":1057.57,"sma_120":1081.01},{"date":"2026-03-06","open":1002,"high":1030,"low":975,"close":1029,"volume":485141,"rsi_14":41.0,"sma_20":1056.8,"sma_60":1057.03,"sma_120":1080.16},{"date":"2026-03-09","open":988,"high":1021,"low":988,"close":1006,"volume":263381,"rsi_14":38.8,"sma_20":1055.25,"sma_60":1056.25,"sma_120":1079.03},{"date":"2026-03-10","open":1020,"high":1033,"low":1002,"close":1007,"volume":249553,"rsi_14":38.22,"sma_20":1052.95,"sma_60":1055.4,"sma_120":1077.83},{"date":"2026-03-11","open":1007,"high":1025,"low":1006,"close":1013,"volume":366753,"rsi_14":39.62,"sma_20":1051.4,"sma_60":1054.38,"sma_120":1076.67},{"date":"2026-03-12","open":1015,"high":1027,"low":1008,"close":1016,"volume":138237,"rsi_14":38.46,"sma_20":1050.45,"sma_60":1053.27,"sma_120":1075.42},{"date":"2026-03-13","open":1007,"high":1040,"low":1004,"close":1035,"volume":263831,"rsi_14":42.77,"sma_20":1049.25,"sma_60":1052.48,"sma_120":1074.16},{"date":"2026-03-16","open":1033,"high":1041,"low":1016,"close":1020,"volume":211527,"rsi_14":39.46,"sma_20":1046.1,"sma_60":1056.67,"sma_120":1117.17},{"date":"2026-03-17","open":1020,"high":1038,"low":1020,"close":1037,"volume":213446,"rsi_14":40.18,"sma_20":1044.1,"sma_60":1055.38,"sma_120":1115.59},{"date":"2026-03-18","open":1040,"high":1050,"low":1028,"close":1043,"volume":203832,"rsi_14":42.22,"sma_20":1042.2,"sma_60":1053.72,"sma_120":1114.03},{"date":"2026-03-19","open":1042,"high":1042,"low":1027,"close":1031,"volume":203437,"rsi_14":43.12,"sma_20":1039.8,"sma_60":1052.07,"sma_120":1112.46},{"date":"2026-03-20","open":1044,"high":1080,"low":1037,"close":1064,"volume":584254,"rsi_14":50.88,"sma_20":1038.6,"sma_60":1051.23,"sma_120":1111.17},{"date":"2026-03-23","open":1056,"high":1081,"low":1039,"close":1040,"volume":491687,"rsi_14":52.25,"sma_20":1036.5,"sma_60":1050.02,"sma_120":1109.57},{"date":"2026-03-24","open":1046,"high":1125,"low":1040,"close":1069,"volume":2011896,"rsi_14":73.29,"sma_20":1035.45,"sma_60":1049.23,"sma_120":1108.2},{"date":"2026-03-25","open":1086,"high":1088,"low":1055,"close":1084,"volume":810426,"rsi_14":67.83,"sma_20":1034.5,"sma_60":1048.67,"sma_120":1107.17},{"date":"2026-03-26","open":1088,"high":1409,"low":1083,"close":1409,"volume":48362240,"rsi_14":85.98,"sma_20":1050.2,"sma_60":1053.73,"sma_120":1108.94},{"date":"2026-03-27","open":1520,"high":1637,"low":1286,"close":1300,"volume":104885874,"rsi_14":73.94,"sma_20":1061.4,"sma_60":1057.13,"sma_120":1110.02},{"date":"2026-03-30","open":1400,"high":1496,"low":1293,"close":1327,"volume":33487616,"rsi_14":75.0,"sma_20":1074.85,"sma_60":1060.97,"sma_120":1111.33},{"date":"2026-03-31","open":1340,"high":1355,"low":1159,"close":1161,"volume":10242397,"rsi_14":59.25,"sma_20":1081.65,"sma_60":1062.13,"sma_120":1111.3},{"date":"2026-04-01","open":1175,"high":1192,"low":1128,"close":1150,"volume":7349742,"rsi_14":57.72,"sma_20":1091.75,"sma_60":1063.3,"sma_120":1110.86},{"date":"2026-04-02","open":1142,"high":1330,"low":1132,"close":1180,"volume":33555794,"rsi_14":58.68,"sma_20":1100.65,"sma_60":1065.42,"sma_120":1110.79},{"date":"2026-04-03","open":1181,"high":1225,"low":1169,"close":1179,"volume":6352967,"rsi_14":59.68,"sma_20":1108.15,"sma_60":1067.52,"sma_120":1110.59},{"date":"2026-04-06","open":1206,"high":1440,"low":1189,"close":1270,"volume":59669112,"rsi_14":63.02,"sma_20":1121.35,"sma_60":1071.52,"sma_120":1111.55},{"date":"2026-04-07","open":1245,"high":1466,"low":1224,"close":1288,"volume":67860800,"rsi_14":63.51,"sma_20":1135.4,"sma_60":1075.8,"sma_120":1112.53},{"date":"2026-04-08","open":1199,"high":1223,"low":1120,"close":1127,"volume":12958314,"rsi_14":54.55,"sma_20":1141.1,"sma_60":1077.58,"sma_120":1111.92},{"date":"2026-04-09","open":1155,"high":1247,"low":1152,"close":1171,"volume":17753397,"rsi_14":55.01,"sma_20":1148.85,"sma_60":1079.45,"sma_120":1111.52},{"date":"2026-04-10","open":1185,"high":1207,"low":1159,"close":1207,"volume":5571498,"rsi_14":57.74,"sma_20":1157.45,"sma_60":1082.37,"sma_120":1111.08},{"date":"2026-04-13","open":1338,"high":1382,"low":1275,"close":1284,"volume":23669508,"rsi_14":59.54,"sma_20":1170.65,"sma_60":1086.2,"sma_120":1111.48},{"date":"2026-04-14","open":1257,"high":1450,"low":1245,"close":1336,"volume":48570778,"rsi_14":60.82,"sma_20":1185.6,"sma_60":1091.13,"sma_120":1112.41},{"date":"2026-04-15","open":1310,"high":1395,"low":1250,"close":1288,"volume":17295960,"rsi_14":43.18,"sma_20":1197.85,"sma_60":1094.77,"sma_120":1113.42},{"date":"2026-04-16","open":1288,"high":1329,"low":1275,"close":1291,"volume":6899053,"rsi_14":49.42,"sma_20":1210.85,"sma_60":1098.32,"sma_120":1114.38},{"date":"2026-04-17","open":1291,"high":1320,"low":1247,"close":1247,"volume":3402960,"rsi_14":44.99,"sma_20":1220.0,"sma_60":1101.32,"sma_120":1115.09},{"date":"2026-04-20","open":1270,"high":1309,"low":1260,"close":1260,"volume":3531171,"rsi_14":57.67,"sma_20":1231.0,"sma_60":1105.07,"sma_120":1115.81},{"date":"2026-04-21","open":1256,"high":1290,"low":1226,"close":1231,"volume":3756906,"rsi_14":56.79,"sma_20":1239.1,"sma_60":1108.62,"sma_120":1116.24},{"date":"2026-04-22","open":1240,"high":1265,"low":1230,"close":1238,"volume":2693463,"rsi_14":54.65,"sma_20":1246.8,"sma_60":1112.13,"sma_120":1116.84},{"date":"2026-04-23","open":1236,"high":1263,"low":1197,"close":1218,"volume":4487811,"rsi_14":53.03,"sma_20":1237.25,"sma_60":1115.0,"sma_120":1117.22},{"date":"2026-04-24","open":1224,"high":1235,"low":1210,"close":1212,"volume":1477096,"rsi_14":44.8,"sma_20":1232.85,"sma_60":1118.13,"sma_120":1117.49},{"date":"2026-04-27","open":1215,"high":1218,"low":1196,"close":1206,"volume":1626034,"rsi_14":42.49,"sma_20":1226.8,"sma_60":1121.32,"sma_120":1117.76},{"date":"2026-04-28","open":1207,"high":1213,"low":1187,"close":1190,"volume":1898422,"rsi_14":57.86,"sma_20":1228.25,"sma_60":1124.28,"sma_120":1118.03},{"date":"2026-04-29","open":1192,"high":1193,"low":1178,"close":1190,"volume":956732,"rsi_14":52.66,"sma_20":1230.65,"sma_60":1126.83,"sma_120":1118.44},{"date":"2026-04-30","open":1195,"high":1219,"low":1185,"close":1195,"volume":1958715,"rsi_14":14.21,"sma_20":1243.95,"sma_60":1177.97,"sma_120":1111.67},{"date":"2026-05-04","open":1192,"high":1204,"low":1173,"close":1177,"volume":1355282,"rsi_14":29.96,"sma_20":1231.3,"sma_60":1132.08,"sma_120":1116.48},{"date":"2026-05-06","open":1173,"high":1176,"low":1138,"close":1145,"volume":1608016,"rsi_14":11.34,"sma_20":1225.05,"sma_60":1133.88,"sma_120":1116.51},{"date":"2026-05-07","open":1145,"high":1150,"low":1127,"close":1132,"volume":1178006,"rsi_14":13.21,"sma_20":1217.25,"sma_60":1135.2,"sma_120":1116.36},{"date":"2026-05-08","open":1133,"high":1138,"low":1109,"close":1120,"volume":996891,"rsi_14":11.31,"sma_20":1216.9,"sma_60":1136.47,"sma_120":1116.08},{"date":"2026-05-11","open":1132,"high":1145,"low":1110,"close":1110,"volume":1218560,"rsi_14":13.37,"sma_20":1213.85,"sma_60":1137.72,"sma_120":1115.62},{"date":"2026-05-12","open":1107,"high":1118,"low":1075,"close":1084,"volume":2306689,"rsi_14":6.0,"sma_20":1207.7,"sma_60":1138.13,"sma_120":1114.77},{"date":"2026-05-13","open":1087,"high":1109,"low":1065,"close":1065,"volume":1146070,"rsi_14":6.32,"sma_20":1196.75,"sma_60":1137.83,"sma_120":1113.48},{"date":"2026-05-14","open":1066,"high":1087,"low":1056,"close":1061,"volume":1064335,"rsi_14":2.67,"sma_20":1183.0,"sma_60":1137.57,"sma_120":1112.28},{"date":"2026-05-15","open":1065,"high":1077,"low":1027,"close":1027,"volume":1260213,"rsi_14":2.49,"sma_20":1169.95,"sma_60":1136.67,"sma_120":1110.74},{"date":"2026-05-18","open":1020,"high":1074,"low":1016,"close":1038,"volume":1174259,"rsi_14":7.77,"sma_20":1157.3,"sma_60":1135.98,"sma_120":1109.38},{"date":"2026-05-19","open":1031,"high":1048,"low":1005,"close":1017,"volume":942992,"rsi_14":7.24,"sma_20":1145.8,"sma_60":1134.8,"sma_120":1107.9},{"date":"2026-05-20","open":1014,"high":1043,"low":995,"close":998,"volume":716164,"rsi_14":7.14,"sma_20":1132.7,"sma_60":1133.4,"sma_120":1106.17},{"date":"2026-05-21","open":1007,"high":1027,"low":997,"close":1000,"volume":799711,"rsi_14":7.96,"sma_20":1121.15,"sma_60":1131.9,"sma_120":1104.63},{"date":"2026-05-22","open":1000,"high":1019,"low":1000,"close":1008,"volume":647261,"rsi_14":9.17,"sma_20":1109.65,"sma_60":1130.32,"sma_120":1103.24},{"date":"2026-05-26","open":1017,"high":1022,"low":987,"close":991,"volume":983580,"rsi_14":9.21,"sma_20":1098.3,"sma_60":1128.58,"sma_120":1101.7},{"date":"2026-05-27","open":981,"high":994,"low":963,"close":979,"volume":1437366,"rsi_14":10.1,"sma_20":1086.65,"sma_60":1126.97,"sma_120":1100.22},{"date":"2026-05-28","open":978,"high":982,"low":918,"close":931,"volume":1349017,"rsi_14":8.64,"sma_20":1072.9,"sma_60":1124.85,"sma_120":1098.32},{"date":"2026-05-29","open":920,"high":952,"low":918,"close":920,"volume":1215036,"rsi_14":8.68,"sma_20":1059.4,"sma_60":1123.1,"sma_120":1096.53},{"date":"2026-06-01","open":920,"high":921,"low":881,"close":884,"volume":1182765,"rsi_14":7.84,"sma_20":1044.1,"sma_60":1122.17,"sma_120":1094.44},{"date":"2026-06-02","open":875,"high":875,"low":840,"close":857,"volume":1356014,"rsi_14":7.81,"sma_20":1027.2,"sma_60":1119.75,"sma_120":1092.21},{"date":"2026-06-04","open":823,"high":870,"low":823,"close":847,"volume":699135,"rsi_14":8.08,"sma_20":1010.7,"sma_60":1116.72,"sma_120":1089.86},{"date":"2026-06-05","open":847,"high":859,"low":820,"close":827,"volume":634390,"rsi_14":7.61,"sma_20":994.8,"sma_60":1113.73,"sma_120":1087.22},{"date":"2026-06-08","open":781,"high":861,"low":767,"close":789,"volume":792787,"rsi_14":7.5,"sma_20":977.65,"sma_60":1110.1,"sma_120":1084.37},{"date":"2026-06-09","open":766,"high":820,"low":766,"close":789,"volume":600451,"rsi_14":3.72,"sma_20":961.1,"sma_60":1106.37,"sma_120":1081.61},{"date":"2026-06-10","open":775,"high":830,"low":775,"close":802,"volume":554864,"rsi_14":8.81,"sma_20":945.7,"sma_60":1102.8,"sma_120":1079.01},{"date":"2026-06-11","open":802,"high":838,"low":788,"close":813,"volume":538912,"rsi_14":13.44,"sma_20":932.15,"sma_60":1099.1,"sma_120":1076.26},{"date":"2026-06-12","open":820,"high":848,"low":816,"close":839,"volume":475240,"rsi_14":20.94,"sma_20":920.85,"sma_60":1096.08,"sma_120":1073.83},{"date":"2026-06-15","open":848,"high":860,"low":800,"close":838,"volume":488773,"rsi_14":18.52,"sma_20":909.7,"sma_60":1092.77,"sma_120":1071.53},{"date":"2026-06-16","open":837,"high":854,"low":826,"close":834,"volume":348654,"rsi_14":19.46,"sma_20":900.05,"sma_60":1089.28,"sma_120":1069.21},{"date":"2026-06-17","open":845,"high":845,"low":823,"close":836,"volume":243746,"rsi_14":54.74,"sma_20":840.5,"sma_60":1053.33,"sma_120":1053.75},{"date":"2026-06-18","open":836,"high":840,"low":792,"close":793,"volume":434280,"rsi_14":21.49,"sma_20":878.75,"sma_60":1081.52,"sma_120":1064.17},{"date":"2026-06-19","open":798,"high":799,"low":719,"close":776,"volume":779012,"rsi_14":20.97,"sma_20":867.65,"sma_60":1077.12,"sma_120":1061.42},{"date":"2026-06-22","open":753,"high":773,"low":738,"close":760,"volume":453584,"rsi_14":22.81,"sma_20":855.65,"sma_60":1071.97,"sma_120":1058.62},{"date":"2026-06-23","open":750,"high":769,"low":679,"close":679,"volume":706601,"rsi_14":18.44,"sma_20":839.2,"sma_60":1065.22,"sma_120":1055.14},{"date":"2026-06-24","open":679,"high":728,"low":679,"close":705,"volume":890632,"rsi_14":26.17,"sma_20":824.9,"sma_60":1053.48,"sma_120":1051.92},{"date":"2026-06-25","open":696,"high":720,"low":666,"close":671,"volume":483192,"rsi_14":25.0,"sma_20":809.5,"sma_60":1043.0,"sma_120":1048.58},{"date":"2026-06-26","open":667,"high":680,"low":648,"close":665,"volume":536993,"rsi_14":27.86,"sma_20":796.2,"sma_60":1031.97,"sma_120":1045.35},{"date":"2026-06-29","open":658,"high":700,"low":658,"close":700,"volume":449039,"rsi_14":35.87,"sma_20":785.2,"sma_60":1024.28,"sma_120":1042.41},{"date":"2026-06-30","open":697,"high":717,"low":671,"close":676,"volume":475089,"rsi_14":30.67,"sma_20":774.8,"sma_60":1016.52,"sma_120":1039.46},{"date":"2026-07-01","open":677,"high":706,"low":665,"close":703,"volume":408589,"rsi_14":33.92,"sma_20":767.1,"sma_60":1008.57,"sma_120":1036.72},{"date":"2026-07-02","open":693,"high":702,"low":674,"close":676,"volume":448216,"rsi_14":26.24,"sma_20":758.55,"sma_60":1000.18,"sma_120":1033.86},{"date":"2026-07-03","open":676,"high":693,"low":657,"close":689,"volume":336636,"rsi_14":29.01,"sma_20":751.65,"sma_60":990.5,"sma_120":1030.78},{"date":"2026-07-06","open":684,"high":700,"low":672,"close":698,"volume":327673,"rsi_14":31.11,"sma_20":747.1,"sma_60":980.67,"sma_120":1027.99},{"date":"2026-07-07","open":685,"high":708,"low":670,"close":689,"volume":403076,"rsi_14":29.97,"sma_20":742.1,"sma_60":973.37,"sma_120":1024.95},{"date":"2026-07-08","open":678,"high":715,"low":667,"close":679,"volume":526693,"rsi_14":32.93,"sma_20":735.95,"sma_60":965.17,"sma_120":1021.94},{"date":"2026-07-09","open":681,"high":695,"low":660,"close":667,"volume":435577,"rsi_14":33.43,"sma_20":728.65,"sma_60":956.17,"sma_120":1018.58},{"date":"2026-07-10","open":668,"high":703,"low":668,"close":699,"volume":404308,"rsi_14":41.16,"sma_20":721.65,"sma_60":946.42,"sma_120":1015.42},{"date":"2026-07-13","open":700,"high":715,"low":671,"close":671,"volume":227777,"rsi_14":48.63,"sma_20":713.3,"sma_60":935.33,"sma_120":1012.12},{"date":"2026-07-14","open":675,"high":686,"low":664,"close":679,"volume":308162,"rsi_14":45.26,"sma_20":705.55,"sma_60":925.18,"sma_120":1009.16},{"date":"2026-07-15","open":679,"high":707,"low":679,"close":694,"volume":330828,"rsi_14":54.51,"sma_20":698.45,"sma_60":915.23,"sma_120":1006.46},{"date":"2026-07-16","open":693,"high":713,"low":688,"close":694,"volume":485501,"rsi_14":55.82,"sma_20":693.5,"sma_60":906.02,"sma_120":1003.68},{"date":"2026-07-20","open":700,"high":763,"low":690,"close":696,"volume":1086257,"rsi_14":49.07,"sma_20":689.5,"sma_60":896.62,"sma_120":1000.77},{"date":"2026-07-21","open":685,"high":696,"low":678,"close":681,"volume":369425,"rsi_14":51.21,"sma_20":685.55,"sma_60":887.45,"sma_120":997.91},{"date":"2026-07-22","open":682,"high":700,"low":671,"close":671,"volume":432199,"rsi_14":41.58,"sma_20":685.15,"sma_60":878.0,"sma_120":995.04},{"date":"2026-07-23","open":671,"high":705,"low":669,"close":704,"volume":458929,"rsi_14":57.14,"sma_20":685.1,"sma_60":869.43,"sma_120":992.48},{"date":"2026-07-24","open":704,"high":767,"low":700,"close":700,"volume":740112,"rsi_14":52.94,"sma_20":686.55,"sma_60":860.9,"sma_120":989.67},{"date":"2026-07-27","open":700,"high":710,"low":690,"close":690,"volume":172421,"rsi_14":47.87,"sma_20":687.8,"sma_60":852.3,"sma_120":986.81},{"date":"2026-07-28","open":684,"high":694,"low":659,"close":668,"volume":349742,"rsi_14":44.78,"sma_20":686.2,"sma_60":843.6,"sma_120":983.62},{"date":"2026-07-29","open":653,"high":677,"low":576,"close":649,"volume":549092,"rsi_14":42.86,"sma_20":684.85,"sma_60":834.58,"sma_120":980.61},{"date":"2026-07-30","open":610,"high":676,"low":610,"close":656,"volume":188421,"rsi_14":47.32,"sma_20":682.5,"sma_60":825.6,"sma_120":977.47},{"date":"2026-07-31","open":671,"high":688,"low":663,"close":688,"volume":257513,"rsi_14":47.32,"sma_20":683.1,"sma_60":817.45,"sma_120":974.77},{"date":"2026-08-03","open":688,"high":720,"low":682,"close":694,"volume":240787,"rsi_14":56.28,"sma_20":683.35,"sma_60":809.93,"sma_120":971.91},{"date":"2026-08-04","open":685,"high":734,"low":685,"close":699,"volume":395264,"rsi_14":55.56,"sma_20":683.4,"sma_60":802.72,"sma_120":968.96},{"date":"2026-08-05","open":700,"high":724,"low":700,"close":708,"volume":217070,"rsi_14":54.02,"sma_20":684.35,"sma_60":795.85,"sma_120":966.16},{"date":"2026-08-06","open":708,"high":717,"low":690,"close":708,"volume":242063,"rsi_14":54.02,"sma_20":685.8,"sma_60":789.15,"sma_120":963.43},{"date":"2026-08-07","open":703,"high":728,"low":700,"close":708,"volume":140866,"rsi_14":53.49,"sma_20":687.85,"sma_60":782.88,"sma_120":960.51},{"date":"2026-08-10","open":701,"high":720,"low":693,"close":718,"volume":329297,"rsi_14":61.08,"sma_20":688.8,"sma_60":777.1,"sma_120":957.47},{"date":"2026-08-11","open":712,"high":738,"low":712,"close":731,"volume":279939,"rsi_14":67.65,"sma_20":691.8,"sma_60":771.6,"sma_120":954.58},{"date":"2026-08-12","open":721,"high":730,"low":702,"close":711,"volume":442478,"rsi_14":52.23,"sma_20":693.4,"sma_60":766.33,"sma_120":951.5},{"date":"2026-08-13","open":711,"high":711,"low":711,"close":711,"volume":0,"rsi_14":53.59,"sma_20":694.25,"sma_60":760.88,"sma_120":948.43},{"date":"2026-08-14","open":650,"high":710,"low":586,"close":705,"volume":4600312,"rsi_14":55.03,"sma_20":694.8,"sma_60":755.68,"sma_120":945.24},{"date":"2026-08-18","open":704,"high":792,"low":661,"close":780,"volume":3071709,"rsi_14":77.72,"sma_20":699.0,"sma_60":752.05,"sma_120":942.73},{"date":"2026-08-19","open":761,"high":828,"low":743,"close":820,"volume":2203336,"rsi_14":88.34,"sma_20":705.95,"sma_60":749.05,"sma_120":940.48},{"date":"2026-08-20","open":805,"high":846,"low":774,"close":806,"volume":2121456,"rsi_14":82.61,"sma_20":712.7,"sma_60":745.68,"sma_120":938.0},{"date":"2026-08-21","open":800,"high":800,"low":703,"close":725,"volume":584602,"rsi_14":56.63,"sma_20":713.75,"sma_60":741.25,"sma_120":934.92},{"date":"2026-08-24","open":730,"high":740,"low":691,"close":691,"volume":278723,"rsi_14":49.51,"sma_20":713.3,"sma_60":736.45,"sma_120":931.71},{"date":"2026-08-25","open":690,"high":722,"low":685,"close":720,"volume":263940,"rsi_14":53.17,"sma_20":714.8,"sma_60":732.93,"sma_120":928.89},{"date":"2026-08-26","open":741,"high":743,"low":700,"close":704,"volume":116787,"rsi_14":49.41,"sma_20":716.6,"sma_60":729.33,"sma_120":926.22},{"date":"2026-08-27","open":706,"high":715,"low":692,"close":692,"volume":160630,"rsi_14":47.71,"sma_20":718.75,"sma_60":726.13,"sma_120":924.15},{"date":"2026-08-28","open":692,"high":705,"low":683,"close":685,"volume":160876,"rsi_14":46.78,"sma_20":720.2,"sma_60":723.27,"sma_120":921.51},{"date":"2026-08-31","open":697,"high":697,"low":672,"close":686,"volume":84910,"rsi_14":45.4,"sma_20":720.1,"sma_60":720.58,"sma_120":918.65},{"date":"2026-09-01","open":698,"high":699,"low":678,"close":687,"volume":72418,"rsi_14":43.45,"sma_20":719.75,"sma_60":718.25,"sma_120":915.99},{"date":"2026-09-02","open":683,"high":698,"low":681,"close":688,"volume":101041,"rsi_14":46.37,"sma_20":719.2,"sma_60":716.57,"sma_120":913.33},{"date":"2026-09-03","open":688,"high":710,"low":683,"close":685,"volume":123576,"rsi_14":45.94,"sma_20":718.05,"sma_60":714.83,"sma_120":910.6},{"date":"2026-09-04","open":685,"high":690,"low":667,"close":690,"volume":135902,"rsi_14":47.65,"sma_20":717.15,"sma_60":712.97,"sma_120":907.88},{"date":"2026-09-07","open":679,"high":701,"low":675,"close":692,"volume":189385,"rsi_14":32.11,"sma_20":716.35,"sma_60":710.95,"sma_120":905.02},{"date":"2026-09-08","open":685,"high":697,"low":679,"close":690,"volume":110215,"rsi_14":18.75,"sma_20":714.95,"sma_60":708.47,"sma_120":902.27},{"date":"2026-09-09","open":698,"high":698,"low":671,"close":679,"volume":159432,"rsi_14":19.02,"sma_20":712.35,"sma_60":705.82,"sma_120":899.29},{"date":"2026-09-10","open":705,"high":705,"low":672,"close":678,"volume":57875,"rsi_14":31.2,"sma_20":710.7,"sma_60":703.22,"sma_120":896.25},{"date":"2026-09-11","open":678,"high":678,"low":664,"close":671,"volume":83111,"rsi_14":39.8,"sma_20":708.7,"sma_60":700.47,"sma_120":893.25},{"date":"2026-09-14","open":675,"high":675,"low":655,"close":657,"volume":98170,"rsi_14":12.05,"sma_20":706.3,"sma_60":698.2,"sma_120":889.86},{"date":"2026-09-15","open":664,"high":664,"low":638,"close":640,"volume":188445,"rsi_14":11.9,"sma_20":699.3,"sma_60":695.93,"sma_120":886.52},{"date":"2026-09-16","open":647,"high":665,"low":623,"close":655,"volume":203761,"rsi_14":28.74,"sma_20":691.05,"sma_60":694.18,"sma_120":883.08},{"date":"2026-09-17","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":31.25,"sma_20":683.5,"sma_60":693.78,"sma_120":879.5},{"date":"2026-09-18","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":30.38,"sma_20":680.0,"sma_60":692.95,"sma_120":873.22},{"date":"2026-09-21","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":29.49,"sma_20":678.2,"sma_60":692.68,"sma_120":867.84},{"date":"2026-09-22","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":28.57,"sma_20":674.95,"sma_60":692.52,"sma_120":862.24},{"date":"2026-09-23","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":29.73,"sma_20":672.5,"sma_60":691.77,"sma_120":858.02},{"date":"2026-09-28","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":24.64,"sma_20":670.65,"sma_60":691.42,"sma_120":853.97},{"date":"2026-09-29","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":22.39,"sma_20":669.15,"sma_60":690.62,"sma_120":849.59},{"date":"2026-09-30","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":23.08,"sma_20":667.6,"sma_60":690.27,"sma_120":845.23},{"date":"2026-10-01","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":27.78,"sma_20":666.0,"sma_60":689.7,"sma_120":840.1},{"date":"2026-10-02","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":28.3,"sma_20":664.35,"sma_60":688.98,"sma_120":834.83},{"date":"2026-10-06","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":32.61,"sma_20":662.85,"sma_60":688.42,"sma_120":830.89},{"date":"2026-10-07","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":46.88,"sma_20":661.1,"sma_60":688.02,"sma_120":826.59},{"date":"2026-10-08","open":655,"high":655,"low":655,"close":655,"volume":0,"rsi_14":100.0,"sma_20":659.25,"sma_60":687.82,"sma_120":821.99},{"date":"2026-10-23","open":2750,"high":2755,"low":2605,"close":2620,"volume":17485,"rsi_14":100.0,"sma_20":755.75,"sma_60":719.83,"sma_120":833.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.26,"pbr":0.33,"ttm_eps":null,"close":1155.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.81,"pbr":0.3,"ttm_eps":null,"close":1037.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.29,"ttm_eps":null,"close":1004.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":1260.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.31,"ttm_eps":null,"close":1170.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.29,"ttm_eps":null,"close":1125.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":77.7,"pbr":0.28,"ttm_eps":null,"close":1073.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":1161.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":676.0}],"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":"대영포장","phase":"above-fold","symbol_resolved":true}