{"status":"ok","report":{"price_analysis":{"current":2090.0,"change_1d":-3.9,"change_7d":-2.6,"change_30d":-16.2,"high_30d":2940.0,"low_30d":1987.0,"position_in_range":11.0,"support":2082.3,"resistance":2844.7},"summary":"큐캐피탈(016600)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 292.04억. 현재가 2,090원, 전일 대비 -3.9%, 30일 -16.2%. PER 6.9배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4305.00, 기관 순매도 1.86만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.9배입니다. ROE 2.3%입니다. 시가총액 292.04억. 매출 218.65억, 영업이익 56.25억.","grade":"C","comment":"PER 6.86배, ROE 2.26%","per":6.86,"pbr":0.2,"roe":2.26,"eps":304.67,"revenue":21865434052.0,"operating_income":5624706909.0,"net_income":5060101827.0,"market_cap":29204017260,"profit_margin":23.14,"roa":1.75,"operating_margin":25.72,"gross_margin":null,"debt_ratio":0.29390106691126433,"total_assets":187362676094.0,"total_equity":144804483809.0,"total_debt":42558192285.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-74.17)가 시그널선(-74.59)을 상회합니다(골든크로스). 현재가가 SMA20(2211)과 SMA60(2341) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2041~2381 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.14285714285714,"macd":-74.1667722847078,"macd_signal":-74.58784276505496,"sma_20":2211.0,"sma_60":2341.0,"bb_upper":2380.841102210272,"bb_lower":2041.1588977897281,"atr_14":154.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4305.00, 기관 순매수 -1.86만. 30일 누적: 외국인 -1.56만, 기관 1.16만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4305.0,"institutional_flow":-18574.0,"data":[{"date":"2026-10-23","foreign_net":-3963.0,"institution_net":-763.0,"retail_net":4726.0},{"date":"2026-10-22","foreign_net":-2513.0,"institution_net":-3936.0,"retail_net":6449.0},{"date":"2026-10-21","foreign_net":-2831.0,"institution_net":-11922.0,"retail_net":14753.0},{"date":"2026-10-20","foreign_net":-2353.0,"institution_net":-880.0,"retail_net":3233.0},{"date":"2026-10-19","foreign_net":7355.0,"institution_net":-1073.0,"retail_net":-6282.0},{"date":"2026-10-16","foreign_net":6584.0,"institution_net":-1433.0,"retail_net":-5151.0},{"date":"2026-10-15","foreign_net":20525.0,"institution_net":-557.0,"retail_net":-19968.0},{"date":"2026-10-14","foreign_net":4531.0,"institution_net":3228.0,"retail_net":-7759.0},{"date":"2026-10-13","foreign_net":6064.0,"institution_net":-426.0,"retail_net":-5638.0},{"date":"2026-10-12","foreign_net":-101.0,"institution_net":4052.0,"retail_net":-3951.0},{"date":"2026-10-08","foreign_net":227.0,"institution_net":-2793.0,"retail_net":2566.0},{"date":"2026-10-07","foreign_net":-6621.0,"institution_net":6753.0,"retail_net":-132.0},{"date":"2026-10-06","foreign_net":-4916.0,"institution_net":7620.0,"retail_net":-2704.0},{"date":"2026-10-02","foreign_net":4306.0,"institution_net":2079.0,"retail_net":-6385.0},{"date":"2026-10-01","foreign_net":-1372.0,"institution_net":-2586.0,"retail_net":3958.0},{"date":"2026-09-30","foreign_net":-3577.0,"institution_net":781.0,"retail_net":2796.0},{"date":"2026-09-29","foreign_net":-3618.0,"institution_net":4668.0,"retail_net":-1050.0},{"date":"2026-09-28","foreign_net":-5722.0,"institution_net":5729.0,"retail_net":-7.0},{"date":"2026-09-23","foreign_net":-3356.0,"institution_net":-1475.0,"retail_net":4831.0},{"date":"2026-09-22","foreign_net":-1389.0,"institution_net":-666.0,"retail_net":2055.0},{"date":"2026-09-21","foreign_net":-7566.0,"institution_net":-4209.0,"retail_net":11775.0},{"date":"2026-09-18","foreign_net":-2771.0,"institution_net":13911.0,"retail_net":-11140.0},{"date":"2026-09-17","foreign_net":-1523.0,"institution_net":-2521.0,"retail_net":4044.0},{"date":"2026-09-16","foreign_net":1027.0,"institution_net":2370.0,"retail_net":-3397.0},{"date":"2026-09-15","foreign_net":-1215.0,"institution_net":-5488.0,"retail_net":6703.0},{"date":"2026-09-14","foreign_net":-37.0,"institution_net":-71.0,"retail_net":108.0},{"date":"2026-09-11","foreign_net":-1202.0,"institution_net":-886.0,"retail_net":2088.0},{"date":"2026-09-10","foreign_net":6353.0,"institution_net":-2055.0,"retail_net":-4298.0},{"date":"2026-09-09","foreign_net":-612.0,"institution_net":4729.0,"retail_net":-4117.0},{"date":"2026-09-08","foreign_net":-15265.0,"institution_net":-595.0,"retail_net":15860.0}],"periods":{"d1":{"foreign_net":-3963.0,"institution_net":-763.0,"retail_net":4726.0},"d3":{"foreign_net":-9307.0,"institution_net":-16621.0,"retail_net":25928.0},"d7":{"foreign_net":22804.0,"institution_net":-20564.0,"retail_net":-2240.0},"d14":{"foreign_net":26294.0,"institution_net":-51.0,"retail_net":-26243.0},"d30":{"foreign_net":-15551.0,"institution_net":11585.0,"retail_net":3966.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -31.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-31.9,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.8,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":25.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.1,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-16.2,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"순차입금비율 0.3x","metrics":[{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -31.9%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":25.72,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":23.14,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 110% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 110% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.86,"current_pbr":0.2,"per_5y_high":47.24,"per_5y_low":0.38,"per_5y_avg":9.2,"per_percentile":71.4,"pbr_5y_high":0.61,"pbr_5y_low":0.04,"pbr_5y_avg":0.15,"pbr_percentile":77.8,"per_5y_median":2.17,"pbr_5y_median":0.05,"history":[{"quarter":"2024-Q2","per":0.38,"pbr":0.06},{"quarter":"2024-Q3","per":1.13,"pbr":0.05},{"quarter":"2024-Q4","per":2.12,"pbr":0.05},{"quarter":"2025-Q1","per":2.17,"pbr":0.04},{"quarter":"2025-Q2","per":null,"pbr":0.05},{"quarter":"2025-Q3","per":null,"pbr":0.05},{"quarter":"2025-Q4","per":3.33,"pbr":0.04},{"quarter":"2026-Q1","per":47.24,"pbr":0.61},{"quarter":"2026-Q2","per":8.04,"pbr":0.42},{"quarter":"현재","per":6.86,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":321.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":294.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":246.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":289.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":267.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":246.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3437.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2450.0,"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":"Financial Services","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.38,"eps":835.7802,"close":321.0,"source":"reported"},{"date":"2024-07","per":0.39,"eps":835.7802,"close":323.0,"source":"reported"},{"date":"2024-08","per":0.37,"eps":835.7802,"close":306.0,"source":"reported"},{"date":"2024-09","per":1.13,"eps":260.5161,"close":294.0,"source":"reported"},{"date":"2024-10","per":1.04,"eps":260.5161,"close":271.0,"source":"reported"},{"date":"2024-11","per":1.0,"eps":260.5161,"close":261.0,"source":"reported"},{"date":"2024-12","per":2.12,"eps":124.82,"close":265.0,"source":"reported"},{"date":"2025-01","per":2.17,"eps":124.82,"close":271.0,"source":"reported"},{"date":"2025-02","per":2.3,"eps":124.82,"close":287.0,"source":"reported"},{"date":"2025-03","per":2.17,"eps":113.43,"close":246.0,"source":"reported"},{"date":"2025-04","per":2.38,"eps":113.43,"close":270.0,"source":"reported"},{"date":"2025-05","per":2.42,"eps":113.43,"close":274.0,"source":"reported"},{"date":"2025-12","per":3.33,"eps":73.97,"close":246.0,"source":"reported"},{"date":"2026-01","per":3.35,"eps":73.97,"close":248.0,"source":"reported"},{"date":"2026-02","per":4.87,"eps":73.97,"close":360.0,"source":"reported"},{"date":"2026-03","per":47.24,"eps":72.77,"close":3437.5,"source":"reported"},{"date":"2026-04","per":50.33,"eps":72.77,"close":3662.5,"source":"reported"},{"date":"2026-05","per":53.18,"eps":72.77,"close":3870.0,"source":"reported"},{"date":"2026-06","per":8.04,"eps":304.67,"close":2450.0,"source":"reported"},{"date":"2026-07","per":6.86,"eps":304.67,"close":2090.0,"source":"reported"},{"date":"2026-08","per":8.65,"eps":304.67,"close":2635.0,"source":"reported"},{"date":"2026-09","per":7.29,"eps":304.67,"close":2220.0,"source":"reported"},{"date":"2026-10","per":6.81,"eps":304.67,"close":2075.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.47,"std":16.01,"upper_1sd":25.48,"lower_1sd":0.0,"current":6.81,"count":23},"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":"PER","value":"6.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:57.512548+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022606531696337855,"dividend_yield":null,"eps":234.5,"revenue":8020671368.0,"operating_income":3710835996.0,"net_income":3273527153.0,"market_cap":null,"profit_margin":0.40813630216297875,"operating_margin":0.4626590251291293,"roa":0.017471607586121735,"gross_margin":null,"total_equity":144804483809.0,"total_assets":187362676094.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.79,"pbr":0.36,"roe":0.0011666170519163176,"dividend_yield":null,"eps":0.9,"revenue":3818662587.0,"operating_income":92864188.0,"net_income":164821387.0,"market_cap":51900000000.0,"profit_margin":0.043162071339087914,"operating_margin":0.02431851096667735,"roa":0.0008988413705702676,"gross_margin":null,"total_equity":141281482839.0,"total_assets":183370939964.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006592635641007908,"dividend_yield":null,"eps":65.27,"revenue":5605745267.0,"operating_income":911360878.0,"net_income":930728695.0,"market_cap":null,"profit_margin":0.16603121452539596,"operating_margin":0.16257622039392608,"roa":0.005025898064168704,"gross_margin":null,"total_equity":141177026258.0,"total_assets":185186544398.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004947723939297635,"dividend_yield":null,"eps":4.0,"revenue":4420354830.0,"operating_income":909645847.0,"net_income":691024592.0,"market_cap":null,"profit_margin":0.15632785569840782,"operating_margin":0.2057857077052794,"roa":0.0037509818219510845,"gross_margin":null,"total_equity":139665147142.0,"total_assets":184224990896.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0032913135737825364,"dividend_yield":null,"eps":2.6,"revenue":4715161230.0,"operating_income":1005710841.0,"net_income":457287569.0,"market_cap":null,"profit_margin":0.09698238229703122,"operating_margin":0.21329299083161998,"roa":0.002539819654550203,"gross_margin":null,"total_equity":138937709443.0,"total_assets":180047259726.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002636972590684089,"dividend_yield":null,"eps":2.1,"revenue":5424599575.0,"operating_income":959831204.0,"net_income":364868000.0,"market_cap":null,"profit_margin":0.06726173885378443,"operating_margin":0.17694047103928404,"roa":0.0020013390001506932,"gross_margin":null,"total_equity":138366246691.0,"total_assets":182311942141.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0286827713712798,"dividend_yield":null,"eps":-277.77,"revenue":4555548192.0,"operating_income":720138662.0,"net_income":-3960921897.0,"market_cap":null,"profit_margin":-0.8694720657232375,"operating_margin":0.15807947400592443,"roa":-0.022076247803185005,"gross_margin":null,"total_equity":138094113910.0,"total_assets":179420068678.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006236310697289962,"dividend_yield":null,"eps":62.43,"revenue":3725726907.0,"operating_income":667084099.0,"net_income":890268086.0,"market_cap":null,"profit_margin":0.23895151422057784,"operating_margin":0.17904803965815738,"roa":0.005016326962202523,"gross_margin":null,"total_equity":142755569633.0,"total_assets":177474094633.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03282629979410003,"dividend_yield":null,"eps":326.67,"revenue":5342457895.0,"operating_income":1035431059.0,"net_income":4658304215.0,"market_cap":null,"profit_margin":0.8719402766579969,"operating_margin":0.19381173971797863,"roa":0.026329396266723735,"gross_margin":null,"total_equity":141907685125.0,"total_assets":176924080135.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0014193428084834576,"dividend_yield":null,"eps":13.49,"revenue":5045867052.0,"operating_income":400492515.0,"net_income":192428758.0,"market_cap":null,"profit_margin":0.03813591519890088,"operating_margin":0.07937040569494576,"roa":0.001142945683880001,"gross_margin":null,"total_equity":135575955893.0,"total_assets":168362119665.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.014949028342693347,"dividend_yield":null,"eps":-142.0738798646319,"revenue":11775531291.0,"operating_income":-1557092459.0,"net_income":-2025675946.0,"market_cap":null,"profit_margin":-0.17202416569927656,"operating_margin":-0.1322311852026652,"roa":-0.011906871350508457,"gross_margin":null,"total_equity":135505525815.0,"total_assets":170126634140.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06619714665699558,"dividend_yield":null,"eps":637.6940326890951,"revenue":24193427501.0,"operating_income":12028093175.0,"net_income":9092181224.0,"market_cap":null,"profit_margin":0.37581203505060157,"operating_margin":0.49716366870724854,"roa":0.05829488147962591,"gross_margin":null,"total_equity":137350047293.0,"total_assets":155968774500.0}],"current_price":2090.0,"change_pct":-3.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":1575.0},{"date":"2017-01-11","close":1520.0},{"date":"2017-01-12","close":1415.0},{"date":"2017-01-13","close":1355.0},{"date":"2017-01-16","close":1325.0},{"date":"2017-01-17","close":1350.0},{"date":"2017-01-18","close":1330.0},{"date":"2017-01-19","close":1240.0},{"date":"2017-01-20","close":1220.0},{"date":"2017-01-23","close":1145.0},{"date":"2017-01-24","close":1255.0},{"date":"2017-01-25","close":1130.0},{"date":"2017-01-26","close":1125.0},{"date":"2017-01-31","close":1070.0},{"date":"2017-02-01","close":1090.0},{"date":"2017-02-02","close":765.0},{"date":"2017-02-03","close":774.0},{"date":"2017-02-06","close":857.0},{"date":"2017-02-07","close":850.0},{"date":"2017-02-08","close":965.0},{"date":"2017-02-09","close":972.0},{"date":"2017-02-10","close":991.0},{"date":"2017-02-13","close":982.0},{"date":"2017-02-14","close":955.0},{"date":"2017-02-15","close":978.0},{"date":"2017-02-16","close":1020.0},{"date":"2017-02-17","close":1060.0},{"date":"2017-02-20","close":1080.0},{"date":"2017-02-21","close":1085.0},{"date":"2017-02-22","close":1070.0},{"date":"2017-02-23","close":1055.0},{"date":"2017-02-24","close":1020.0},{"date":"2017-02-27","close":1065.0},{"date":"2017-02-28","close":1085.0},{"date":"2017-03-02","close":1110.0},{"date":"2017-03-03","close":1080.0},{"date":"2017-03-06","close":1070.0},{"date":"2017-03-07","close":1055.0},{"date":"2017-03-08","close":1060.0},{"date":"2017-03-09","close":1010.0},{"date":"2017-03-10","close":1060.0},{"date":"2017-03-13","close":1055.0},{"date":"2017-03-14","close":1215.0},{"date":"2017-03-15","close":1285.0},{"date":"2017-03-16","close":1280.0},{"date":"2017-03-17","close":1255.0},{"date":"2017-03-20","close":1180.0},{"date":"2017-03-21","close":1195.0},{"date":"2017-03-22","close":1175.0},{"date":"2017-03-23","close":1115.0},{"date":"2017-03-24","close":1130.0},{"date":"2017-03-27","close":1085.0},{"date":"2017-03-28","close":1105.0},{"date":"2017-03-29","close":1130.0},{"date":"2017-03-30","close":1110.0},{"date":"2017-03-31","close":1070.0},{"date":"2017-04-03","close":1070.0},{"date":"2017-04-04","close":1015.0},{"date":"2017-04-05","close":1020.0},{"date":"2017-04-06","close":1005.0},{"date":"2017-04-07","close":979.0},{"date":"2017-04-10","close":900.0},{"date":"2017-04-11","close":914.0},{"date":"2017-04-12","close":909.0},{"date":"2017-04-13","close":913.0},{"date":"2017-04-14","close":895.0},{"date":"2017-04-17","close":909.0},{"date":"2017-04-18","close":915.0},{"date":"2017-04-19","close":923.0},{"date":"2017-04-20","close":909.0},{"date":"2017-04-21","close":892.0},{"date":"2017-04-24","close":866.0},{"date":"2017-04-25","close":883.0},{"date":"2017-04-26","close":909.0},{"date":"2017-04-27","close":906.0},{"date":"2017-04-28","close":916.0},{"date":"2017-05-02","close":910.0},{"date":"2017-05-04","close":929.0},{"date":"2017-05-08","close":958.0},{"date":"2017-05-10","close":1020.0},{"date":"2017-05-11","close":1025.0},{"date":"2017-05-12","close":1005.0},{"date":"2017-05-15","close":1005.0},{"date":"2017-05-16","close":1005.0},{"date":"2017-05-17","close":999.0},{"date":"2017-05-18","close":988.0},{"date":"2017-05-19","close":1020.0},{"date":"2017-05-22","close":1045.0},{"date":"2017-05-23","close":1065.0},{"date":"2017-05-24","close":1070.0},{"date":"2017-05-25","close":1075.0},{"date":"2017-05-26","close":1080.0},{"date":"2017-05-29","close":1060.0},{"date":"2017-05-30","close":1055.0},{"date":"2017-05-31","close":1060.0},{"date":"2017-06-01","close":1080.0},{"date":"2017-06-02","close":1080.0},{"date":"2017-06-05","close":1080.0},{"date":"2017-06-07","close":1065.0},{"date":"2017-06-08","close":1055.0},{"date":"2017-06-09","close":1070.0},{"date":"2017-06-12","close":1050.0},{"date":"2017-06-13","close":1050.0},{"date":"2017-06-14","close":1020.0},{"date":"2017-06-15","close":1015.0},{"date":"2017-06-16","close":969.0},{"date":"2017-06-19","close":981.0},{"date":"2017-06-20","close":952.0},{"date":"2017-06-21","close":930.0},{"date":"2017-06-22","close":940.0},{"date":"2017-06-23","close":938.0},{"date":"2017-06-26","close":927.0},{"date":"2017-06-27","close":978.0},{"date":"2017-06-28","close":964.0},{"date":"2017-06-29","close":1250.0},{"date":"2017-06-30","close":1200.0},{"date":"2017-07-03","close":1230.0},{"date":"2017-07-04","close":1155.0},{"date":"2017-07-05","close":1165.0},{"date":"2017-07-06","close":1130.0},{"date":"2017-07-07","close":1085.0},{"date":"2017-07-10","close":1060.0},{"date":"2017-07-11","close":1070.0},{"date":"2017-07-12","close":1080.0},{"date":"2017-07-13","close":1105.0},{"date":"2017-07-14","close":1145.0},{"date":"2017-07-17","close":1135.0},{"date":"2017-07-18","close":1180.0},{"date":"2017-07-19","close":1240.0},{"date":"2017-07-20","close":1190.0},{"date":"2017-07-21","close":1235.0},{"date":"2017-07-24","close":1275.0},{"date":"2017-07-25","close":1560.0},{"date":"2017-07-26","close":1095.0},{"date":"2017-07-27","close":1025.0},{"date":"2017-07-28","close":976.0},{"date":"2017-07-31","close":1005.0},{"date":"2017-08-01","close":1005.0},{"date":"2017-08-02","close":991.0},{"date":"2017-08-03","close":955.0},{"date":"2017-08-04","close":960.0},{"date":"2017-08-07","close":993.0},{"date":"2017-08-08","close":1000.0},{"date":"2017-08-09","close":985.0},{"date":"2017-08-10","close":971.0},{"date":"2017-08-11","close":955.0},{"date":"2017-08-14","close":959.0},{"date":"2017-08-16","close":966.0},{"date":"2017-08-17","close":983.0},{"date":"2017-08-18","close":968.0},{"date":"2017-08-21","close":970.0},{"date":"2017-08-22","close":978.0},{"date":"2017-08-23","close":965.0},{"date":"2017-08-24","close":970.0},{"date":"2017-08-25","close":975.0},{"date":"2017-08-28","close":976.0},{"date":"2017-08-29","close":957.0},{"date":"2017-08-30","close":970.0},{"date":"2017-08-31","close":962.0},{"date":"2017-09-01","close":965.0},{"date":"2017-09-04","close":937.0},{"date":"2017-09-05","close":920.0},{"date":"2017-09-06","close":909.0},{"date":"2017-09-07","close":922.0},{"date":"2017-09-08","close":903.0},{"date":"2017-09-11","close":891.0},{"date":"2017-09-12","close":884.0},{"date":"2017-09-13","close":866.0},{"date":"2017-09-14","close":866.0},{"date":"2017-09-15","close":865.0},{"date":"2017-09-18","close":883.0},{"date":"2017-09-19","close":863.0},{"date":"2017-09-20","close":835.0},{"date":"2017-09-21","close":835.0},{"date":"2017-09-22","close":895.0},{"date":"2017-09-25","close":931.0},{"date":"2017-09-26","close":912.0},{"date":"2017-09-27","close":922.0},{"date":"2017-09-28","close":910.0},{"date":"2017-09-29","close":942.0},{"date":"2017-10-10","close":920.0},{"date":"2017-10-11","close":948.0},{"date":"2017-10-12","close":926.0},{"date":"2017-10-13","close":927.0},{"date":"2017-10-16","close":919.0},{"date":"2017-10-17","close":940.0},{"date":"2017-10-18","close":916.0},{"date":"2017-10-19","close":908.0},{"date":"2017-10-20","close":917.0},{"date":"2017-10-23","close":917.0},{"date":"2017-10-24","close":912.0},{"date":"2017-10-25","close":902.0},{"date":"2017-10-26","close":883.0},{"date":"2017-10-27","close":883.0},{"date":"2017-10-30","close":882.0},{"date":"2017-10-31","close":883.0},{"date":"2017-11-01","close":890.0},{"date":"2017-11-02","close":884.0},{"date":"2017-11-03","close":890.0},{"date":"2017-11-06","close":909.0},{"date":"2017-11-07","close":919.0},{"date":"2017-11-08","close":907.0},{"date":"2017-11-09","close":897.0},{"date":"2017-11-10","close":957.0},{"date":"2017-11-13","close":934.0},{"date":"2017-11-14","close":946.0},{"date":"2017-11-15","close":935.0},{"date":"2017-11-16","close":972.0},{"date":"2017-11-17","close":980.0},{"date":"2017-11-20","close":1070.0},{"date":"2017-11-21","close":1170.0},{"date":"2017-11-22","close":1130.0},{"date":"2017-11-23","close":1120.0},{"date":"2017-11-24","close":1080.0},{"date":"2017-11-27","close":1065.0},{"date":"2017-11-28","close":1080.0},{"date":"2017-11-29","close":1025.0},{"date":"2017-11-30","close":1020.0},{"date":"2017-12-01","close":1050.0},{"date":"2017-12-04","close":1000.0},{"date":"2017-12-05","close":993.0},{"date":"2017-12-06","close":991.0},{"date":"2017-12-07","close":971.0},{"date":"2017-12-08","close":935.0},{"date":"2017-12-11","close":948.0},{"date":"2017-12-12","close":940.0},{"date":"2017-12-13","close":942.0},{"date":"2017-12-14","close":978.0},{"date":"2017-12-15","close":965.0},{"date":"2017-12-18","close":1015.0},{"date":"2017-12-19","close":970.0},{"date":"2017-12-20","close":975.0},{"date":"2017-12-21","close":966.0},{"date":"2017-12-22","close":980.0},{"date":"2017-12-26","close":933.0},{"date":"2017-12-27","close":940.0},{"date":"2017-12-28","close":934.0},{"date":"2018-01-02","close":965.0},{"date":"2018-01-03","close":989.0},{"date":"2018-01-04","close":1120.0},{"date":"2018-01-05","close":1090.0},{"date":"2018-01-08","close":1090.0},{"date":"2018-01-09","close":1045.0},{"date":"2018-01-10","close":1105.0},{"date":"2018-01-11","close":1090.0},{"date":"2018-01-12","close":1030.0},{"date":"2018-01-15","close":1070.0},{"date":"2018-01-16","close":1055.0},{"date":"2018-01-17","close":1095.0},{"date":"2018-01-18","close":1140.0},{"date":"2018-01-19","close":1340.0},{"date":"2018-01-22","close":1335.0},{"date":"2018-01-23","close":1340.0},{"date":"2018-01-24","close":1325.0},{"date":"2018-01-25","close":1300.0},{"date":"2018-01-26","close":1300.0},{"date":"2018-01-29","close":1300.0},{"date":"2018-01-30","close":1390.0},{"date":"2018-01-31","close":1415.0},{"date":"2018-02-01","close":1520.0},{"date":"2018-02-02","close":1450.0},{"date":"2018-02-05","close":1320.0},{"date":"2018-02-06","close":1300.0},{"date":"2018-02-07","close":1190.0},{"date":"2018-02-08","close":1255.0},{"date":"2018-02-09","close":1205.0},{"date":"2018-02-12","close":1165.0},{"date":"2018-02-13","close":1150.0},{"date":"2018-02-14","close":1155.0},{"date":"2018-02-19","close":1180.0},{"date":"2018-02-20","close":1175.0},{"date":"2018-02-21","close":1325.0},{"date":"2018-02-22","close":1255.0},{"date":"2018-02-23","close":1225.0},{"date":"2018-02-26","close":1200.0},{"date":"2018-02-27","close":1205.0},{"date":"2018-02-28","close":1150.0},{"date":"2018-03-02","close":1095.0},{"date":"2018-03-05","close":1080.0},{"date":"2018-03-06","close":1085.0},{"date":"2018-03-07","close":1045.0},{"date":"2018-03-08","close":1065.0},{"date":"2018-03-09","close":1065.0},{"date":"2018-03-12","close":1105.0},{"date":"2018-03-13","close":1095.0},{"date":"2018-03-14","close":1080.0},{"date":"2018-03-15","close":1055.0},{"date":"2018-03-16","close":1090.0},{"date":"2018-03-19","close":1060.0},{"date":"2018-03-20","close":1070.0},{"date":"2018-03-21","close":1055.0},{"date":"2018-03-22","close":1035.0},{"date":"2018-03-23","close":989.0},{"date":"2018-03-26","close":1005.0},{"date":"2018-03-27","close":1000.0},{"date":"2018-03-28","close":982.0},{"date":"2018-03-29","close":1000.0},{"date":"2018-03-30","close":1030.0},{"date":"2018-04-02","close":999.0},{"date":"2018-04-03","close":1000.0},{"date":"2018-04-04","close":995.0},{"date":"2018-04-05","close":1000.0},{"date":"2018-04-06","close":988.0},{"date":"2018-04-09","close":997.0},{"date":"2018-04-10","close":1025.0},{"date":"2018-04-11","close":1030.0},{"date":"2018-04-12","close":1035.0},{"date":"2018-04-13","close":1025.0},{"date":"2018-04-16","close":1035.0},{"date":"2018-04-17","close":1050.0},{"date":"2018-04-18","close":1065.0},{"date":"2018-04-19","close":1040.0},{"date":"2018-04-20","close":1050.0},{"date":"2018-04-23","close":1025.0},{"date":"2018-04-24","close":1090.0},{"date":"2018-04-25","close":1045.0},{"date":"2018-04-26","close":1065.0},{"date":"2018-04-27","close":1065.0},{"date":"2018-04-30","close":1025.0},{"date":"2018-05-02","close":999.0},{"date":"2018-05-03","close":1010.0},{"date":"2018-05-04","close":1005.0},{"date":"2018-05-08","close":972.0},{"date":"2018-05-09","close":1005.0},{"date":"2018-05-10","close":1000.0},{"date":"2018-05-11","close":1005.0},{"date":"2018-05-14","close":989.0},{"date":"2018-05-15","close":994.0},{"date":"2018-05-16","close":992.0},{"date":"2018-05-17","close":994.0},{"date":"2018-05-18","close":1005.0},{"date":"2018-05-21","close":1050.0},{"date":"2018-05-23","close":1040.0},{"date":"2018-05-24","close":1020.0},{"date":"2018-05-25","close":1000.0},{"date":"2018-05-28","close":1010.0},{"date":"2018-05-29","close":1000.0},{"date":"2018-05-30","close":998.0},{"date":"2018-05-31","close":999.0},{"date":"2018-06-01","close":1015.0},{"date":"2018-06-04","close":1025.0},{"date":"2018-06-05","close":1010.0},{"date":"2018-06-07","close":1030.0},{"date":"2018-06-08","close":1020.0},{"date":"2018-06-11","close":1025.0},{"date":"2018-06-12","close":1015.0},{"date":"2018-06-14","close":1000.0},{"date":"2018-06-15","close":1005.0},{"date":"2018-06-18","close":993.0},{"date":"2018-06-19","close":933.0},{"date":"2018-06-20","close":955.0},{"date":"2018-06-21","close":945.0},{"date":"2018-06-22","close":926.0},{"date":"2018-06-25","close":922.0},{"date":"2018-06-26","close":911.0},{"date":"2018-06-27","close":912.0},{"date":"2018-06-28","close":885.0},{"date":"2018-06-29","close":886.0},{"date":"2018-07-02","close":850.0},{"date":"2018-07-03","close":849.0},{"date":"2018-07-04","close":900.0},{"date":"2018-07-05","close":885.0},{"date":"2018-07-06","close":891.0},{"date":"2018-07-09","close":890.0},{"date":"2018-07-10","close":937.0},{"date":"2018-07-11","close":922.0},{"date":"2018-07-12","close":922.0},{"date":"2018-07-13","close":931.0},{"date":"2018-07-16","close":925.0},{"date":"2018-07-17","close":941.0},{"date":"2018-07-18","close":940.0},{"date":"2018-07-19","close":927.0},{"date":"2018-07-20","close":924.0},{"date":"2018-07-23","close":900.0},{"date":"2018-07-24","close":900.0},{"date":"2018-07-25","close":900.0},{"date":"2018-07-26","close":911.0},{"date":"2018-07-27","close":910.0},{"date":"2018-07-30","close":910.0},{"date":"2018-07-31","close":916.0},{"date":"2018-08-01","close":921.0},{"date":"2018-08-02","close":918.0},{"date":"2018-08-03","close":910.0},{"date":"2018-08-06","close":908.0},{"date":"2018-08-07","close":900.0},{"date":"2018-08-08","close":892.0},{"date":"2018-08-09","close":892.0},{"date":"2018-08-10","close":892.0},{"date":"2018-08-13","close":870.0},{"date":"2018-08-14","close":873.0},{"date":"2018-08-16","close":864.0},{"date":"2018-08-17","close":879.0},{"date":"2018-08-20","close":880.0},{"date":"2018-08-21","close":891.0},{"date":"2018-08-22","close":892.0},{"date":"2018-08-23","close":887.0},{"date":"2018-08-24","close":885.0},{"date":"2018-08-27","close":877.0},{"date":"2018-08-28","close":878.0},{"date":"2018-08-29","close":881.0},{"date":"2018-08-30","close":885.0},{"date":"2018-08-31","close":884.0},{"date":"2018-09-03","close":883.0},{"date":"2018-09-04","close":888.0},{"date":"2018-09-05","close":894.0},{"date":"2018-09-06","close":888.0},{"date":"2018-09-07","close":881.0},{"date":"2018-09-10","close":885.0},{"date":"2018-09-11","close":883.0},{"date":"2018-09-12","close":894.0},{"date":"2018-09-13","close":894.0},{"date":"2018-09-14","close":893.0},{"date":"2018-09-17","close":893.0},{"date":"2018-09-18","close":879.0},{"date":"2018-09-19","close":861.0},{"date":"2018-09-20","close":840.0},{"date":"2018-09-21","close":860.0},{"date":"2018-09-27","close":854.0},{"date":"2018-09-28","close":853.0},{"date":"2018-10-01","close":853.0},{"date":"2018-10-02","close":847.0},{"date":"2018-10-04","close":830.0},{"date":"2018-10-05","close":811.0},{"date":"2018-10-08","close":803.0},{"date":"2018-10-10","close":773.0},{"date":"2018-10-11","close":701.0},{"date":"2018-10-12","close":717.0},{"date":"2018-10-15","close":711.0},{"date":"2018-10-16","close":727.0},{"date":"2018-10-17","close":745.0},{"date":"2018-10-18","close":753.0},{"date":"2018-10-19","close":753.0},{"date":"2018-10-22","close":752.0},{"date":"2018-10-23","close":733.0},{"date":"2018-10-24","close":702.0},{"date":"2018-10-25","close":697.0},{"date":"2018-10-26","close":651.0},{"date":"2018-10-29","close":616.0},{"date":"2018-10-30","close":616.0},{"date":"2018-10-31","close":647.0},{"date":"2018-11-01","close":673.0},{"date":"2018-11-02","close":720.0},{"date":"2018-11-05","close":725.0},{"date":"2018-11-06","close":708.0},{"date":"2018-11-07","close":693.0},{"date":"2018-11-08","close":704.0},{"date":"2018-11-09","close":693.0},{"date":"2018-11-12","close":694.0},{"date":"2018-11-13","close":683.0},{"date":"2018-11-14","close":681.0},{"date":"2018-11-15","close":677.0},{"date":"2018-11-16","close":724.0},{"date":"2018-11-19","close":730.0},{"date":"2018-11-20","close":719.0},{"date":"2018-11-21","close":707.0},{"date":"2018-11-22","close":695.0},{"date":"2018-11-23","close":684.0},{"date":"2018-11-26","close":699.0},{"date":"2018-11-27","close":696.0},{"date":"2018-11-28","close":696.0},{"date":"2018-11-29","close":690.0},{"date":"2018-11-30","close":687.0},{"date":"2018-12-03","close":684.0},{"date":"2018-12-04","close":690.0},{"date":"2018-12-05","close":687.0},{"date":"2018-12-06","close":669.0},{"date":"2018-12-07","close":665.0},{"date":"2018-12-10","close":643.0},{"date":"2018-12-11","close":638.0},{"date":"2018-12-12","close":633.0},{"date":"2018-12-13","close":695.0},{"date":"2018-12-14","close":661.0},{"date":"2018-12-17","close":657.0},{"date":"2018-12-18","close":657.0},{"date":"2018-12-19","close":678.0},{"date":"2018-12-20","close":660.0},{"date":"2018-12-21","close":648.0},{"date":"2018-12-24","close":627.0},{"date":"2018-12-26","close":605.0},{"date":"2018-12-27","close":613.0},{"date":"2018-12-28","close":621.0},{"date":"2019-01-02","close":633.0},{"date":"2019-01-03","close":640.0},{"date":"2019-01-04","close":660.0},{"date":"2019-01-07","close":670.0},{"date":"2019-01-08","close":659.0},{"date":"2019-01-09","close":682.0},{"date":"2019-01-10","close":685.0},{"date":"2019-01-11","close":697.0},{"date":"2019-01-14","close":704.0},{"date":"2019-01-15","close":695.0},{"date":"2019-01-16","close":684.0},{"date":"2019-01-17","close":670.0},{"date":"2019-01-18","close":667.0},{"date":"2019-01-21","close":670.0},{"date":"2019-01-22","close":674.0},{"date":"2019-01-23","close":673.0},{"date":"2019-01-24","close":674.0},{"date":"2019-01-25","close":673.0},{"date":"2019-01-28","close":699.0},{"date":"2019-01-29","close":678.0},{"date":"2019-01-30","close":671.0},{"date":"2019-01-31","close":671.0},{"date":"2019-02-01","close":674.0},{"date":"2019-02-07","close":734.0},{"date":"2019-02-08","close":753.0},{"date":"2019-02-11","close":734.0},{"date":"2019-02-12","close":722.0},{"date":"2019-02-13","close":727.0},{"date":"2019-02-14","close":730.0},{"date":"2019-02-15","close":732.0},{"date":"2019-02-18","close":744.0},{"date":"2019-02-19","close":773.0},{"date":"2019-02-20","close":783.0},{"date":"2019-02-21","close":752.0},{"date":"2019-02-22","close":750.0},{"date":"2019-02-25","close":735.0},{"date":"2019-02-26","close":740.0},{"date":"2019-02-27","close":738.0},{"date":"2019-02-28","close":711.0},{"date":"2019-03-04","close":740.0},{"date":"2019-03-05","close":733.0},{"date":"2019-03-06","close":763.0},{"date":"2019-03-07","close":746.0},{"date":"2019-03-08","close":735.0},{"date":"2019-03-11","close":728.0},{"date":"2019-03-12","close":728.0},{"date":"2019-03-13","close":724.0},{"date":"2019-03-14","close":736.0},{"date":"2019-03-15","close":722.0},{"date":"2019-03-18","close":744.0},{"date":"2019-03-19","close":726.0},{"date":"2019-03-20","close":719.0},{"date":"2019-03-21","close":691.0},{"date":"2019-03-22","close":680.0},{"date":"2019-03-25","close":656.0},{"date":"2019-03-26","close":654.0},{"date":"2019-03-27","close":654.0},{"date":"2019-03-28","close":641.0},{"date":"2019-03-29","close":641.0},{"date":"2019-04-01","close":647.0},{"date":"2019-04-02","close":669.0},{"date":"2019-04-03","close":675.0},{"date":"2019-04-04","close":672.0},{"date":"2019-04-05","close":682.0},{"date":"2019-04-08","close":679.0},{"date":"2019-04-09","close":681.0},{"date":"2019-04-10","close":667.0},{"date":"2019-04-11","close":665.0},{"date":"2019-04-12","close":666.0},{"date":"2019-04-15","close":865.0},{"date":"2019-04-16","close":797.0},{"date":"2019-04-17","close":765.0},{"date":"2019-04-18","close":775.0},{"date":"2019-04-19","close":764.0},{"date":"2019-04-22","close":779.0},{"date":"2019-04-23","close":775.0},{"date":"2019-04-24","close":751.0},{"date":"2019-04-25","close":732.0},{"date":"2019-04-26","close":723.0},{"date":"2019-04-29","close":726.0},{"date":"2019-04-30","close":720.0},{"date":"2019-05-02","close":721.0},{"date":"2019-05-03","close":737.0},{"date":"2019-05-07","close":710.0},{"date":"2019-05-08","close":699.0},{"date":"2019-05-09","close":683.0},{"date":"2019-05-10","close":682.0},{"date":"2019-05-13","close":688.0},{"date":"2019-05-14","close":689.0},{"date":"2019-05-15","close":702.0},{"date":"2019-05-16","close":690.0},{"date":"2019-05-17","close":681.0},{"date":"2019-05-20","close":675.0},{"date":"2019-05-21","close":676.0},{"date":"2019-05-22","close":677.0},{"date":"2019-05-23","close":674.0},{"date":"2019-05-24","close":658.0},{"date":"2019-05-27","close":660.0},{"date":"2019-05-28","close":688.0},{"date":"2019-05-29","close":702.0},{"date":"2019-05-30","close":737.0},{"date":"2019-05-31","close":779.0},{"date":"2019-06-03","close":740.0},{"date":"2019-06-04","close":721.0},{"date":"2019-06-05","close":723.0},{"date":"2019-06-07","close":733.0},{"date":"2019-06-10","close":726.0},{"date":"2019-06-11","close":725.0},{"date":"2019-06-12","close":732.0},{"date":"2019-06-13","close":735.0},{"date":"2019-06-14","close":722.0},{"date":"2019-06-17","close":739.0},{"date":"2019-06-18","close":732.0},{"date":"2019-06-19","close":748.0},{"date":"2019-06-20","close":747.0},{"date":"2019-06-21","close":741.0},{"date":"2019-06-24","close":741.0},{"date":"2019-06-25","close":722.0},{"date":"2019-06-26","close":715.0},{"date":"2019-06-27","close":715.0},{"date":"2019-06-28","close":697.0},{"date":"2019-07-01","close":702.0},{"date":"2019-07-02","close":687.0},{"date":"2019-07-03","close":689.0},{"date":"2019-07-04","close":677.0},{"date":"2019-07-05","close":689.0},{"date":"2019-07-08","close":668.0},{"date":"2019-07-09","close":650.0},{"date":"2019-07-10","close":650.0},{"date":"2019-07-11","close":669.0},{"date":"2019-07-12","close":666.0},{"date":"2019-07-15","close":646.0},{"date":"2019-07-16","close":647.0},{"date":"2019-07-17","close":615.0},{"date":"2019-07-18","close":610.0},{"date":"2019-07-19","close":622.0},{"date":"2019-07-22","close":616.0},{"date":"2019-07-23","close":636.0},{"date":"2019-07-24","close":624.0},{"date":"2019-07-25","close":593.0},{"date":"2019-07-26","close":585.0},{"date":"2019-07-29","close":541.0},{"date":"2019-07-30","close":544.0},{"date":"2019-07-31","close":550.0},{"date":"2019-08-01","close":560.0},{"date":"2019-08-02","close":553.0},{"date":"2019-08-05","close":500.0},{"date":"2019-08-06","close":512.0},{"date":"2019-08-07","close":522.0},{"date":"2019-08-08","close":534.0},{"date":"2019-08-09","close":541.0},{"date":"2019-08-12","close":541.0},{"date":"2019-08-13","close":537.0},{"date":"2019-08-14","close":542.0},{"date":"2019-08-16","close":527.0},{"date":"2019-08-19","close":539.0},{"date":"2019-08-20","close":539.0},{"date":"2019-08-21","close":550.0},{"date":"2019-08-22","close":553.0},{"date":"2019-08-23","close":545.0},{"date":"2019-08-26","close":517.0},{"date":"2019-08-27","close":519.0},{"date":"2019-08-28","close":526.0},{"date":"2019-08-29","close":525.0},{"date":"2019-08-30","close":530.0},{"date":"2019-09-02","close":545.0},{"date":"2019-09-03","close":549.0},{"date":"2019-09-04","close":552.0},{"date":"2019-09-05","close":553.0},{"date":"2019-09-06","close":563.0},{"date":"2019-09-09","close":546.0},{"date":"2019-09-10","close":551.0},{"date":"2019-09-11","close":552.0},{"date":"2019-09-16","close":561.0},{"date":"2019-09-17","close":568.0},{"date":"2019-09-18","close":570.0},{"date":"2019-09-19","close":576.0},{"date":"2019-09-20","close":574.0},{"date":"2019-09-23","close":559.0},{"date":"2019-09-24","close":562.0},{"date":"2019-09-25","close":554.0},{"date":"2019-09-26","close":543.0},{"date":"2019-09-27","close":541.0},{"date":"2019-09-30","close":527.0},{"date":"2019-10-01","close":528.0},{"date":"2019-10-02","close":516.0},{"date":"2019-10-04","close":516.0},{"date":"2019-10-07","close":519.0},{"date":"2019-10-08","close":515.0},{"date":"2019-10-10","close":519.0},{"date":"2019-10-11","close":517.0},{"date":"2019-10-14","close":526.0},{"date":"2019-10-15","close":527.0},{"date":"2019-10-16","close":529.0},{"date":"2019-10-17","close":526.0},{"date":"2019-10-18","close":526.0},{"date":"2019-10-21","close":510.0},{"date":"2019-10-22","close":508.0},{"date":"2019-10-23","close":503.0},{"date":"2019-10-24","close":497.0},{"date":"2019-10-25","close":489.0},{"date":"2019-10-28","close":502.0},{"date":"2019-10-29","close":652.0},{"date":"2019-10-30","close":595.0},{"date":"2019-10-31","close":586.0},{"date":"2019-11-01","close":581.0},{"date":"2019-11-04","close":588.0},{"date":"2019-11-05","close":581.0},{"date":"2019-11-06","close":590.0},{"date":"2019-11-07","close":601.0},{"date":"2019-11-08","close":612.0},{"date":"2019-11-11","close":609.0},{"date":"2019-11-12","close":620.0},{"date":"2019-11-13","close":608.0},{"date":"2019-11-14","close":605.0},{"date":"2019-11-15","close":611.0},{"date":"2019-11-18","close":695.0},{"date":"2019-11-19","close":630.0},{"date":"2019-11-20","close":607.0},{"date":"2019-11-21","close":589.0},{"date":"2019-11-22","close":570.0},{"date":"2019-11-25","close":573.0},{"date":"2019-11-26","close":585.0},{"date":"2019-11-27","close":579.0},{"date":"2019-11-28","close":581.0},{"date":"2019-11-29","close":582.0},{"date":"2019-12-02","close":599.0},{"date":"2019-12-03","close":597.0},{"date":"2019-12-04","close":597.0},{"date":"2019-12-05","close":576.0},{"date":"2019-12-06","close":583.0},{"date":"2019-12-09","close":584.0},{"date":"2019-12-10","close":586.0},{"date":"2019-12-11","close":588.0},{"date":"2019-12-12","close":592.0},{"date":"2019-12-13","close":617.0},{"date":"2019-12-16","close":622.0},{"date":"2019-12-17","close":652.0},{"date":"2019-12-18","close":630.0},{"date":"2019-12-19","close":643.0},{"date":"2019-12-20","close":666.0},{"date":"2019-12-23","close":679.0},{"date":"2019-12-24","close":665.0},{"date":"2019-12-26","close":663.0},{"date":"2019-12-27","close":681.0},{"date":"2019-12-30","close":699.0},{"date":"2020-01-02","close":702.0},{"date":"2020-01-03","close":700.0},{"date":"2020-01-06","close":687.0},{"date":"2020-01-07","close":692.0},{"date":"2020-01-08","close":651.0},{"date":"2020-01-09","close":696.0},{"date":"2020-01-10","close":699.0},{"date":"2020-01-13","close":715.0},{"date":"2020-01-14","close":709.0},{"date":"2020-01-15","close":743.0},{"date":"2020-01-16","close":730.0},{"date":"2020-01-17","close":733.0},{"date":"2020-01-20","close":712.0},{"date":"2020-01-21","close":708.0},{"date":"2020-01-22","close":720.0},{"date":"2020-01-23","close":722.0},{"date":"2020-01-28","close":717.0},{"date":"2020-01-29","close":725.0},{"date":"2020-01-30","close":715.0},{"date":"2020-01-31","close":675.0},{"date":"2020-02-03","close":680.0},{"date":"2020-02-04","close":704.0},{"date":"2020-02-05","close":732.0},{"date":"2020-02-06","close":745.0},{"date":"2020-02-07","close":734.0},{"date":"2020-02-10","close":725.0},{"date":"2020-02-11","close":734.0},{"date":"2020-02-12","close":850.0},{"date":"2020-02-13","close":1105.0},{"date":"2020-02-14","close":980.0},{"date":"2020-02-17","close":1015.0},{"date":"2020-02-18","close":894.0},{"date":"2020-02-19","close":821.0},{"date":"2020-02-20","close":781.0},{"date":"2020-02-21","close":765.0},{"date":"2020-02-24","close":722.0},{"date":"2020-02-25","close":740.0},{"date":"2020-02-26","close":719.0},{"date":"2020-02-27","close":705.0},{"date":"2020-02-28","close":666.0},{"date":"2020-03-02","close":865.0},{"date":"2020-03-03","close":840.0},{"date":"2020-03-04","close":840.0},{"date":"2020-03-05","close":806.0},{"date":"2020-03-06","close":811.0},{"date":"2020-03-09","close":748.0},{"date":"2020-03-10","close":766.0},{"date":"2020-03-11","close":731.0},{"date":"2020-03-12","close":686.0},{"date":"2020-03-13","close":648.0},{"date":"2020-03-16","close":634.0},{"date":"2020-03-17","close":631.0},{"date":"2020-03-18","close":605.0},{"date":"2020-03-19","close":483.0},{"date":"2020-03-20","close":524.0},{"date":"2020-03-23","close":500.0},{"date":"2020-03-24","close":519.0},{"date":"2020-03-25","close":562.0},{"date":"2020-03-26","close":588.0},{"date":"2020-03-27","close":598.0},{"date":"2020-03-30","close":614.0},{"date":"2020-03-31","close":640.0},{"date":"2020-04-01","close":660.0},{"date":"2020-04-02","close":655.0},{"date":"2020-04-03","close":666.0},{"date":"2020-04-06","close":696.0},{"date":"2020-04-07","close":724.0},{"date":"2020-04-08","close":707.0},{"date":"2020-04-09","close":740.0},{"date":"2020-04-10","close":730.0},{"date":"2020-04-13","close":725.0},{"date":"2020-04-14","close":737.0},{"date":"2020-04-16","close":748.0},{"date":"2020-04-17","close":770.0},{"date":"2020-04-20","close":777.0},{"date":"2020-04-21","close":765.0},{"date":"2020-04-22","close":754.0},{"date":"2020-04-23","close":774.0},{"date":"2020-04-24","close":755.0},{"date":"2020-04-27","close":750.0},{"date":"2020-04-28","close":725.0},{"date":"2020-04-29","close":726.0},{"date":"2020-05-04","close":727.0},{"date":"2020-05-06","close":751.0},{"date":"2020-05-07","close":750.0},{"date":"2020-05-08","close":754.0},{"date":"2020-05-11","close":747.0},{"date":"2020-05-12","close":733.0},{"date":"2020-05-13","close":716.0},{"date":"2020-05-14","close":705.0},{"date":"2020-05-15","close":721.0},{"date":"2020-05-18","close":716.0},{"date":"2020-05-19","close":708.0},{"date":"2020-05-20","close":715.0},{"date":"2020-05-21","close":716.0},{"date":"2020-05-22","close":707.0},{"date":"2020-05-25","close":700.0},{"date":"2020-05-26","close":695.0},{"date":"2020-05-27","close":700.0},{"date":"2020-05-28","close":688.0},{"date":"2020-05-29","close":672.0},{"date":"2020-06-01","close":680.0},{"date":"2020-06-02","close":704.0},{"date":"2020-06-03","close":725.0},{"date":"2020-06-04","close":697.0},{"date":"2020-06-05","close":690.0},{"date":"2020-06-08","close":699.0},{"date":"2020-06-09","close":688.0},{"date":"2020-06-10","close":686.0},{"date":"2020-06-11","close":667.0},{"date":"2020-06-12","close":652.0},{"date":"2020-06-15","close":609.0},{"date":"2020-06-16","close":624.0},{"date":"2020-06-17","close":612.0},{"date":"2020-06-18","close":608.0},{"date":"2020-06-19","close":605.0},{"date":"2020-06-22","close":587.0},{"date":"2020-06-23","close":571.0},{"date":"2020-06-24","close":584.0},{"date":"2020-06-25","close":572.0},{"date":"2020-06-26","close":574.0},{"date":"2020-06-29","close":567.0},{"date":"2020-06-30","close":569.0},{"date":"2020-07-01","close":567.0},{"date":"2020-07-02","close":589.0},{"date":"2020-07-03","close":597.0},{"date":"2020-07-06","close":589.0},{"date":"2020-07-07","close":589.0},{"date":"2020-07-08","close":588.0},{"date":"2020-07-09","close":583.0},{"date":"2020-07-10","close":577.0},{"date":"2020-07-13","close":588.0},{"date":"2020-07-14","close":580.0},{"date":"2020-07-15","close":588.0},{"date":"2020-07-16","close":595.0},{"date":"2020-07-17","close":598.0},{"date":"2020-07-20","close":592.0},{"date":"2020-07-21","close":596.0},{"date":"2020-07-22","close":591.0},{"date":"2020-07-23","close":589.0},{"date":"2020-07-24","close":584.0},{"date":"2020-07-27","close":586.0},{"date":"2020-07-28","close":585.0},{"date":"2020-07-29","close":584.0},{"date":"2020-07-30","close":586.0},{"date":"2020-07-31","close":581.0},{"date":"2020-08-03","close":575.0},{"date":"2020-08-04","close":572.0},{"date":"2020-08-05","close":585.0},{"date":"2020-08-06","close":583.0},{"date":"2020-08-07","close":571.0},{"date":"2020-08-10","close":569.0},{"date":"2020-08-11","close":568.0},{"date":"2020-08-12","close":574.0},{"date":"2020-08-13","close":575.0},{"date":"2020-08-14","close":574.0},{"date":"2020-08-18","close":550.0},{"date":"2020-08-19","close":543.0},{"date":"2020-08-20","close":511.0},{"date":"2020-08-21","close":515.0},{"date":"2020-08-24","close":517.0},{"date":"2020-08-25","close":531.0},{"date":"2020-08-26","close":536.0},{"date":"2020-08-27","close":552.0},{"date":"2020-08-28","close":550.0},{"date":"2020-08-31","close":550.0},{"date":"2020-09-01","close":560.0},{"date":"2020-09-02","close":560.0},{"date":"2020-09-03","close":617.0},{"date":"2020-09-04","close":589.0},{"date":"2020-09-07","close":595.0},{"date":"2020-09-08","close":588.0},{"date":"2020-09-09","close":587.0},{"date":"2020-09-10","close":591.0},{"date":"2020-09-11","close":585.0},{"date":"2020-09-14","close":590.0},{"date":"2020-09-15","close":592.0},{"date":"2020-09-16","close":588.0},{"date":"2020-09-17","close":592.0},{"date":"2020-09-18","close":588.0},{"date":"2020-09-21","close":579.0},{"date":"2020-09-22","close":555.0},{"date":"2020-09-23","close":554.0},{"date":"2020-09-24","close":535.0},{"date":"2020-09-25","close":542.0},{"date":"2020-09-28","close":551.0},{"date":"2020-09-29","close":570.0},{"date":"2020-10-05","close":579.0},{"date":"2020-10-06","close":586.0},{"date":"2020-10-07","close":584.0},{"date":"2020-10-08","close":586.0},{"date":"2020-10-12","close":594.0},{"date":"2020-10-13","close":594.0},{"date":"2020-10-14","close":588.0},{"date":"2020-10-15","close":580.0},{"date":"2020-10-16","close":574.0},{"date":"2020-10-19","close":587.0},{"date":"2020-10-20","close":597.0},{"date":"2020-10-21","close":597.0},{"date":"2020-10-22","close":586.0},{"date":"2020-10-23","close":582.0},{"date":"2020-10-26","close":564.0},{"date":"2020-10-27","close":553.0},{"date":"2020-10-28","close":552.0},{"date":"2020-10-29","close":544.0},{"date":"2020-10-30","close":550.0},{"date":"2020-11-02","close":546.0},{"date":"2020-11-03","close":543.0},{"date":"2020-11-04","close":543.0},{"date":"2020-11-05","close":559.0},{"date":"2020-11-06","close":567.0},{"date":"2020-11-09","close":570.0},{"date":"2020-11-10","close":576.0},{"date":"2020-11-11","close":582.0},{"date":"2020-11-12","close":577.0},{"date":"2020-11-13","close":560.0},{"date":"2020-11-16","close":579.0},{"date":"2020-11-17","close":568.0},{"date":"2020-11-18","close":567.0},{"date":"2020-11-19","close":563.0},{"date":"2020-11-20","close":566.0},{"date":"2020-11-23","close":567.0},{"date":"2020-11-24","close":595.0},{"date":"2020-11-25","close":581.0},{"date":"2020-11-26","close":585.0},{"date":"2020-11-27","close":579.0},{"date":"2020-11-30","close":589.0},{"date":"2020-12-01","close":585.0},{"date":"2020-12-02","close":587.0},{"date":"2020-12-03","close":588.0},{"date":"2020-12-04","close":580.0},{"date":"2020-12-07","close":569.0},{"date":"2020-12-08","close":558.0},{"date":"2020-12-09","close":563.0},{"date":"2020-12-10","close":559.0},{"date":"2020-12-11","close":560.0},{"date":"2020-12-14","close":553.0},{"date":"2020-12-15","close":552.0},{"date":"2020-12-16","close":554.0},{"date":"2020-12-17","close":558.0},{"date":"2020-12-18","close":556.0},{"date":"2020-12-21","close":548.0},{"date":"2020-12-22","close":547.0},{"date":"2020-12-23","close":545.0},{"date":"2020-12-24","close":545.0},{"date":"2020-12-28","close":538.0},{"date":"2020-12-29","close":540.0},{"date":"2020-12-30","close":548.0},{"date":"2021-01-04","close":544.0},{"date":"2021-01-05","close":544.0},{"date":"2021-01-06","close":544.0},{"date":"2021-01-07","close":554.0},{"date":"2021-01-08","close":554.0},{"date":"2021-01-11","close":545.0},{"date":"2021-01-12","close":547.0},{"date":"2021-01-13","close":553.0},{"date":"2021-01-14","close":554.0},{"date":"2021-01-15","close":552.0},{"date":"2021-01-18","close":552.0},{"date":"2021-01-19","close":554.0},{"date":"2021-01-20","close":555.0},{"date":"2021-01-21","close":562.0},{"date":"2021-01-22","close":562.0},{"date":"2021-01-25","close":557.0},{"date":"2021-01-26","close":552.0},{"date":"2021-01-27","close":550.0},{"date":"2021-01-28","close":541.0},{"date":"2021-01-29","close":528.0},{"date":"2021-02-01","close":536.0},{"date":"2021-02-02","close":545.0},{"date":"2021-02-03","close":545.0},{"date":"2021-02-04","close":537.0},{"date":"2021-02-05","close":539.0},{"date":"2021-02-08","close":541.0},{"date":"2021-02-09","close":539.0},{"date":"2021-02-10","close":534.0},{"date":"2021-02-15","close":543.0},{"date":"2021-02-16","close":566.0},{"date":"2021-02-17","close":568.0},{"date":"2021-02-18","close":630.0},{"date":"2021-02-19","close":609.0},{"date":"2021-02-22","close":598.0},{"date":"2021-02-23","close":595.0},{"date":"2021-02-24","close":566.0},{"date":"2021-02-25","close":579.0},{"date":"2021-02-26","close":564.0},{"date":"2021-03-02","close":581.0},{"date":"2021-03-03","close":582.0},{"date":"2021-03-04","close":606.0},{"date":"2021-03-05","close":601.0},{"date":"2021-03-08","close":600.0},{"date":"2021-03-09","close":592.0},{"date":"2021-03-10","close":583.0},{"date":"2021-03-11","close":602.0},{"date":"2021-03-12","close":605.0},{"date":"2021-03-15","close":644.0},{"date":"2021-03-16","close":636.0},{"date":"2021-03-17","close":640.0},{"date":"2021-03-18","close":646.0},{"date":"2021-03-19","close":645.0},{"date":"2021-03-22","close":657.0},{"date":"2021-03-23","close":625.0},{"date":"2021-03-24","close":623.0},{"date":"2021-03-25","close":626.0},{"date":"2021-03-26","close":623.0},{"date":"2021-03-29","close":623.0},{"date":"2021-03-30","close":642.0},{"date":"2021-03-31","close":642.0},{"date":"2021-04-01","close":665.0},{"date":"2021-04-02","close":687.0},{"date":"2021-04-05","close":697.0},{"date":"2021-04-06","close":735.0},{"date":"2021-04-07","close":725.0},{"date":"2021-04-08","close":700.0},{"date":"2021-04-09","close":704.0},{"date":"2021-04-12","close":720.0},{"date":"2021-04-13","close":693.0},{"date":"2021-04-14","close":698.0},{"date":"2021-04-15","close":684.0},{"date":"2021-04-16","close":684.0},{"date":"2021-04-19","close":680.0},{"date":"2021-04-20","close":683.0},{"date":"2021-04-21","close":674.0},{"date":"2021-04-22","close":682.0},{"date":"2021-04-23","close":695.0},{"date":"2021-04-26","close":690.0},{"date":"2021-04-27","close":674.0},{"date":"2021-04-28","close":660.0},{"date":"2021-04-29","close":647.0},{"date":"2021-04-30","close":648.0},{"date":"2021-05-03","close":637.0},{"date":"2021-05-04","close":637.0},{"date":"2021-05-06","close":655.0},{"date":"2021-05-07","close":663.0},{"date":"2021-05-10","close":664.0},{"date":"2021-05-11","close":662.0},{"date":"2021-05-12","close":652.0},{"date":"2021-05-13","close":656.0},{"date":"2021-05-14","close":665.0},{"date":"2021-05-17","close":655.0},{"date":"2021-05-18","close":661.0},{"date":"2021-05-20","close":655.0},{"date":"2021-05-21","close":661.0},{"date":"2021-05-24","close":639.0},{"date":"2021-05-25","close":648.0},{"date":"2021-05-26","close":659.0},{"date":"2021-05-27","close":659.0},{"date":"2021-05-28","close":674.0},{"date":"2021-05-31","close":674.0},{"date":"2021-06-01","close":681.0},{"date":"2021-06-02","close":679.0},{"date":"2021-06-03","close":701.0},{"date":"2021-06-04","close":712.0},{"date":"2021-06-07","close":697.0},{"date":"2021-06-08","close":685.0},{"date":"2021-06-09","close":684.0},{"date":"2021-06-10","close":666.0},{"date":"2021-06-11","close":667.0},{"date":"2021-06-14","close":665.0},{"date":"2021-06-15","close":680.0},{"date":"2021-06-16","close":688.0},{"date":"2021-06-17","close":681.0},{"date":"2021-06-18","close":688.0},{"date":"2021-06-21","close":655.0},{"date":"2021-06-22","close":651.0},{"date":"2021-06-23","close":632.0},{"date":"2021-06-24","close":638.0},{"date":"2021-06-25","close":635.0},{"date":"2021-06-28","close":641.0},{"date":"2021-06-29","close":635.0},{"date":"2021-06-30","close":635.0},{"date":"2021-07-01","close":625.0},{"date":"2021-07-02","close":625.0},{"date":"2021-07-05","close":619.0},{"date":"2021-07-06","close":624.0},{"date":"2021-07-07","close":622.0},{"date":"2021-07-08","close":610.0},{"date":"2021-07-09","close":636.0},{"date":"2021-07-12","close":641.0},{"date":"2021-07-13","close":638.0},{"date":"2021-07-14","close":645.0},{"date":"2021-07-15","close":645.0},{"date":"2021-07-16","close":644.0},{"date":"2021-07-19","close":661.0},{"date":"2021-07-20","close":651.0},{"date":"2021-07-21","close":646.0},{"date":"2021-07-22","close":655.0},{"date":"2021-07-23","close":651.0},{"date":"2021-07-26","close":640.0},{"date":"2021-07-27","close":638.0},{"date":"2021-07-28","close":638.0},{"date":"2021-07-29","close":638.0},{"date":"2021-07-30","close":627.0},{"date":"2021-08-02","close":623.0},{"date":"2021-08-03","close":620.0},{"date":"2021-08-04","close":642.0},{"date":"2021-08-05","close":649.0},{"date":"2021-08-06","close":646.0},{"date":"2021-08-09","close":642.0},{"date":"2021-08-10","close":632.0},{"date":"2021-08-11","close":631.0},{"date":"2021-08-12","close":628.0},{"date":"2021-08-13","close":611.0},{"date":"2021-08-17","close":571.0},{"date":"2021-08-18","close":576.0},{"date":"2021-08-19","close":555.0},{"date":"2021-08-20","close":530.0},{"date":"2021-08-23","close":549.0},{"date":"2021-08-24","close":558.0},{"date":"2021-08-25","close":561.0},{"date":"2021-08-26","close":566.0},{"date":"2021-08-27","close":567.0},{"date":"2021-08-30","close":564.0},{"date":"2021-08-31","close":563.0},{"date":"2021-09-01","close":572.0},{"date":"2021-09-02","close":573.0},{"date":"2021-09-03","close":575.0},{"date":"2021-09-06","close":570.0},{"date":"2021-09-07","close":574.0},{"date":"2021-09-08","close":572.0},{"date":"2021-09-09","close":574.0},{"date":"2021-09-10","close":572.0},{"date":"2021-09-13","close":556.0},{"date":"2021-09-14","close":564.0},{"date":"2021-09-15","close":563.0},{"date":"2021-09-16","close":550.0},{"date":"2021-09-17","close":550.0},{"date":"2021-09-23","close":536.0},{"date":"2021-09-24","close":536.0},{"date":"2021-09-27","close":532.0},{"date":"2021-09-28","close":529.0},{"date":"2021-09-29","close":522.0},{"date":"2021-09-30","close":521.0},{"date":"2021-10-01","close":506.0},{"date":"2021-10-05","close":499.0},{"date":"2021-10-06","close":494.0},{"date":"2021-10-07","close":508.0},{"date":"2021-10-08","close":510.0},{"date":"2021-10-12","close":506.0},{"date":"2021-10-13","close":508.0},{"date":"2021-10-14","close":512.0},{"date":"2021-10-15","close":531.0},{"date":"2021-10-18","close":530.0},{"date":"2021-10-19","close":531.0},{"date":"2021-10-20","close":530.0},{"date":"2021-10-21","close":528.0},{"date":"2021-10-22","close":527.0},{"date":"2021-10-25","close":532.0},{"date":"2021-10-26","close":530.0},{"date":"2021-10-27","close":529.0},{"date":"2021-10-28","close":529.0},{"date":"2021-10-29","close":527.0},{"date":"2021-11-01","close":522.0},{"date":"2021-11-02","close":538.0},{"date":"2021-11-03","close":532.0},{"date":"2021-11-04","close":530.0},{"date":"2021-11-05","close":526.0},{"date":"2021-11-08","close":524.0},{"date":"2021-11-09","close":527.0},{"date":"2021-11-10","close":514.0},{"date":"2021-11-11","close":503.0},{"date":"2021-11-12","close":511.0},{"date":"2021-11-15","close":551.0},{"date":"2021-11-16","close":534.0},{"date":"2021-11-17","close":533.0},{"date":"2021-11-18","close":692.0},{"date":"2021-11-19","close":692.0},{"date":"2021-11-22","close":636.0},{"date":"2021-11-23","close":605.0},{"date":"2021-11-24","close":603.0},{"date":"2021-11-25","close":580.0},{"date":"2021-11-26","close":583.0},{"date":"2021-11-29","close":547.0},{"date":"2021-11-30","close":523.0},{"date":"2021-12-01","close":539.0},{"date":"2021-12-02","close":551.0},{"date":"2021-12-03","close":558.0},{"date":"2021-12-06","close":562.0},{"date":"2021-12-07","close":549.0},{"date":"2021-12-08","close":549.0},{"date":"2021-12-09","close":559.0},{"date":"2021-12-10","close":565.0},{"date":"2021-12-13","close":572.0},{"date":"2021-12-14","close":573.0},{"date":"2021-12-15","close":567.0},{"date":"2021-12-16","close":565.0},{"date":"2021-12-17","close":564.0},{"date":"2021-12-20","close":553.0},{"date":"2021-12-21","close":572.0},{"date":"2021-12-22","close":589.0},{"date":"2021-12-23","close":582.0},{"date":"2021-12-24","close":575.0},{"date":"2021-12-27","close":580.0},{"date":"2021-12-28","close":576.0},{"date":"2021-12-29","close":579.0},{"date":"2021-12-30","close":581.0},{"date":"2022-01-03","close":583.0},{"date":"2022-01-04","close":586.0},{"date":"2022-01-05","close":634.0},{"date":"2022-01-06","close":602.0},{"date":"2022-01-07","close":621.0},{"date":"2022-01-10","close":596.0},{"date":"2022-01-11","close":618.0},{"date":"2022-01-12","close":611.0},{"date":"2022-01-13","close":604.0},{"date":"2022-01-14","close":596.0},{"date":"2022-01-17","close":577.0},{"date":"2022-01-18","close":562.0},{"date":"2022-01-19","close":567.0},{"date":"2022-01-20","close":573.0},{"date":"2022-01-21","close":575.0},{"date":"2022-01-24","close":587.0},{"date":"2022-01-25","close":563.0},{"date":"2022-01-26","close":557.0},{"date":"2022-01-27","close":530.0},{"date":"2022-01-28","close":545.0},{"date":"2022-02-03","close":574.0},{"date":"2022-02-04","close":577.0},{"date":"2022-02-07","close":578.0},{"date":"2022-02-08","close":579.0},{"date":"2022-02-09","close":591.0},{"date":"2022-02-10","close":590.0},{"date":"2022-02-11","close":575.0},{"date":"2022-02-14","close":556.0},{"date":"2022-02-15","close":550.0},{"date":"2022-02-16","close":566.0},{"date":"2022-02-17","close":569.0},{"date":"2022-02-18","close":573.0},{"date":"2022-02-21","close":568.0},{"date":"2022-02-22","close":551.0},{"date":"2022-02-23","close":563.0},{"date":"2022-02-24","close":574.0},{"date":"2022-02-25","close":579.0},{"date":"2022-02-28","close":583.0},{"date":"2022-03-02","close":590.0},{"date":"2022-03-03","close":587.0},{"date":"2022-03-04","close":580.0},{"date":"2022-03-07","close":572.0},{"date":"2022-03-08","close":567.0},{"date":"2022-03-10","close":575.0},{"date":"2022-03-11","close":580.0},{"date":"2022-03-14","close":580.0},{"date":"2022-03-15","close":576.0},{"date":"2022-03-16","close":587.0},{"date":"2022-03-17","close":591.0},{"date":"2022-03-18","close":617.0},{"date":"2022-03-21","close":620.0},{"date":"2022-03-22","close":621.0},{"date":"2022-03-23","close":618.0},{"date":"2022-03-24","close":620.0},{"date":"2022-03-25","close":634.0},{"date":"2022-03-28","close":625.0},{"date":"2022-03-29","close":638.0},{"date":"2022-03-30","close":790.0},{"date":"2022-03-31","close":791.0},{"date":"2022-04-01","close":707.0},{"date":"2022-04-04","close":703.0},{"date":"2022-04-05","close":913.0},{"date":"2022-04-06","close":847.0},{"date":"2022-04-07","close":777.0},{"date":"2022-04-08","close":777.0},{"date":"2022-04-11","close":745.0},{"date":"2022-04-12","close":746.0},{"date":"2022-04-13","close":725.0},{"date":"2022-04-14","close":706.0},{"date":"2022-04-15","close":707.0},{"date":"2022-04-18","close":701.0},{"date":"2022-04-19","close":674.0},{"date":"2022-04-20","close":720.0},{"date":"2022-04-21","close":703.0},{"date":"2022-04-22","close":738.0},{"date":"2022-04-25","close":712.0},{"date":"2022-04-26","close":707.0},{"date":"2022-04-27","close":696.0},{"date":"2022-04-28","close":685.0},{"date":"2022-04-29","close":706.0},{"date":"2022-05-02","close":712.0},{"date":"2022-05-03","close":721.0},{"date":"2022-05-04","close":706.0},{"date":"2022-05-06","close":750.0},{"date":"2022-05-09","close":730.0},{"date":"2022-05-10","close":715.0},{"date":"2022-05-11","close":750.0},{"date":"2022-05-12","close":743.0},{"date":"2022-05-13","close":722.0},{"date":"2022-05-16","close":702.0},{"date":"2022-05-17","close":697.0},{"date":"2022-05-18","close":691.0},{"date":"2022-05-19","close":663.0},{"date":"2022-05-20","close":657.0},{"date":"2022-05-23","close":664.0},{"date":"2022-05-24","close":648.0},{"date":"2022-05-25","close":645.0},{"date":"2022-05-26","close":652.0},{"date":"2022-05-27","close":652.0},{"date":"2022-05-30","close":670.0},{"date":"2022-05-31","close":674.0},{"date":"2022-06-02","close":668.0},{"date":"2022-06-03","close":669.0},{"date":"2022-06-07","close":672.0},{"date":"2022-06-08","close":670.0},{"date":"2022-06-09","close":672.0},{"date":"2022-06-10","close":676.0},{"date":"2022-06-13","close":642.0},{"date":"2022-06-14","close":618.0},{"date":"2022-06-15","close":643.0},{"date":"2022-06-16","close":621.0},{"date":"2022-06-17","close":614.0},{"date":"2022-06-20","close":574.0},{"date":"2022-06-21","close":586.0},{"date":"2022-06-22","close":555.0},{"date":"2022-06-23","close":516.0},{"date":"2022-06-24","close":539.0},{"date":"2022-06-27","close":562.0},{"date":"2022-06-28","close":568.0},{"date":"2022-06-29","close":572.0},{"date":"2022-06-30","close":551.0},{"date":"2022-07-01","close":535.0},{"date":"2022-07-04","close":524.0},{"date":"2022-07-05","close":548.0},{"date":"2022-07-06","close":550.0},{"date":"2022-07-07","close":555.0},{"date":"2022-07-08","close":567.0},{"date":"2022-07-11","close":564.0},{"date":"2022-07-12","close":540.0},{"date":"2022-07-13","close":541.0},{"date":"2022-07-14","close":540.0},{"date":"2022-07-15","close":532.0},{"date":"2022-07-18","close":542.0},{"date":"2022-07-19","close":555.0},{"date":"2022-07-20","close":562.0},{"date":"2022-07-21","close":566.0},{"date":"2022-07-22","close":559.0},{"date":"2022-07-25","close":551.0},{"date":"2022-07-26","close":554.0},{"date":"2022-07-27","close":550.0},{"date":"2022-07-28","close":551.0},{"date":"2022-07-29","close":564.0},{"date":"2022-08-01","close":562.0},{"date":"2022-08-02","close":571.0},{"date":"2022-08-03","close":571.0},{"date":"2022-08-04","close":570.0},{"date":"2022-08-05","close":573.0},{"date":"2022-08-08","close":564.0},{"date":"2022-08-09","close":556.0},{"date":"2022-08-10","close":553.0},{"date":"2022-08-11","close":556.0},{"date":"2022-08-12","close":560.0},{"date":"2022-08-16","close":562.0},{"date":"2022-08-17","close":552.0},{"date":"2022-08-18","close":574.0},{"date":"2022-08-19","close":566.0},{"date":"2022-08-22","close":560.0},{"date":"2022-08-23","close":549.0},{"date":"2022-08-24","close":549.0},{"date":"2022-08-25","close":555.0},{"date":"2022-08-26","close":556.0},{"date":"2022-08-29","close":537.0},{"date":"2022-08-30","close":543.0},{"date":"2022-08-31","close":540.0},{"date":"2022-09-01","close":527.0},{"date":"2022-09-02","close":522.0},{"date":"2022-09-05","close":515.0},{"date":"2022-09-06","close":518.0},{"date":"2022-09-07","close":506.0},{"date":"2022-09-08","close":505.0},{"date":"2022-09-13","close":518.0},{"date":"2022-09-14","close":512.0},{"date":"2022-09-15","close":515.0},{"date":"2022-09-16","close":504.0},{"date":"2022-09-19","close":501.0},{"date":"2022-09-20","close":500.0},{"date":"2022-09-21","close":499.0},{"date":"2022-09-22","close":492.0},{"date":"2022-09-23","close":470.0},{"date":"2022-09-26","close":438.0},{"date":"2022-09-27","close":427.0},{"date":"2022-09-28","close":415.0},{"date":"2022-09-29","close":422.0},{"date":"2022-09-30","close":424.0},{"date":"2022-10-04","close":438.0},{"date":"2022-10-05","close":426.0},{"date":"2022-10-06","close":441.0},{"date":"2022-10-07","close":450.0},{"date":"2022-10-11","close":420.0},{"date":"2022-10-12","close":432.0},{"date":"2022-10-13","close":418.0},{"date":"2022-10-14","close":426.0},{"date":"2022-10-17","close":426.0},{"date":"2022-10-18","close":439.0},{"date":"2022-10-19","close":434.0},{"date":"2022-10-20","close":431.0},{"date":"2022-10-21","close":421.0},{"date":"2022-10-24","close":425.0},{"date":"2022-10-25","close":434.0},{"date":"2022-10-26","close":431.0},{"date":"2022-10-27","close":436.0},{"date":"2022-10-28","close":436.0},{"date":"2022-10-31","close":437.0},{"date":"2022-11-01","close":447.0},{"date":"2022-11-02","close":444.0},{"date":"2022-11-03","close":440.0},{"date":"2022-11-04","close":441.0},{"date":"2022-11-07","close":437.0},{"date":"2022-11-08","close":447.0},{"date":"2022-11-09","close":449.0},{"date":"2022-11-10","close":449.0},{"date":"2022-11-11","close":454.0},{"date":"2022-11-14","close":455.0},{"date":"2022-11-15","close":460.0},{"date":"2022-11-16","close":462.0},{"date":"2022-11-17","close":456.0},{"date":"2022-11-18","close":453.0},{"date":"2022-11-21","close":441.0},{"date":"2022-11-22","close":436.0},{"date":"2022-11-23","close":441.0},{"date":"2022-11-24","close":445.0},{"date":"2022-11-25","close":440.0},{"date":"2022-11-28","close":428.0},{"date":"2022-11-29","close":432.0},{"date":"2022-11-30","close":431.0},{"date":"2022-12-01","close":434.0},{"date":"2022-12-02","close":433.0},{"date":"2022-12-05","close":436.0},{"date":"2022-12-06","close":432.0},{"date":"2022-12-07","close":429.0},{"date":"2022-12-08","close":418.0},{"date":"2022-12-09","close":421.0},{"date":"2022-12-12","close":433.0},{"date":"2022-12-13","close":428.0},{"date":"2022-12-14","close":436.0},{"date":"2022-12-15","close":432.0},{"date":"2022-12-16","close":423.0},{"date":"2022-12-19","close":427.0},{"date":"2022-12-20","close":419.0},{"date":"2022-12-21","close":416.0},{"date":"2022-12-22","close":426.0},{"date":"2022-12-23","close":415.0},{"date":"2022-12-26","close":411.0},{"date":"2022-12-27","close":408.0},{"date":"2022-12-28","close":401.0},{"date":"2022-12-29","close":388.0},{"date":"2023-01-02","close":386.0},{"date":"2023-01-03","close":383.0},{"date":"2023-01-04","close":394.0},{"date":"2023-01-05","close":399.0},{"date":"2023-01-06","close":399.0},{"date":"2023-01-09","close":405.0},{"date":"2023-01-10","close":409.0},{"date":"2023-01-11","close":410.0},{"date":"2023-01-12","close":414.0},{"date":"2023-01-13","close":414.0},{"date":"2023-01-16","close":416.0},{"date":"2023-01-17","close":415.0},{"date":"2023-01-18","close":414.0},{"date":"2023-01-19","close":418.0},{"date":"2023-01-20","close":420.0},{"date":"2023-01-25","close":425.0},{"date":"2023-01-26","close":425.0},{"date":"2023-01-27","close":435.0},{"date":"2023-01-30","close":434.0},{"date":"2023-01-31","close":435.0},{"date":"2023-02-01","close":440.0},{"date":"2023-02-02","close":443.0},{"date":"2023-02-03","close":444.0},{"date":"2023-02-06","close":442.0},{"date":"2023-02-07","close":441.0},{"date":"2023-02-08","close":442.0},{"date":"2023-02-09","close":443.0},{"date":"2023-02-10","close":432.0},{"date":"2023-02-13","close":422.0},{"date":"2023-02-14","close":423.0},{"date":"2023-02-15","close":413.0},{"date":"2023-02-16","close":413.0},{"date":"2023-02-17","close":402.0},{"date":"2023-02-20","close":406.0},{"date":"2023-02-21","close":409.0},{"date":"2023-02-22","close":404.0},{"date":"2023-02-23","close":401.0},{"date":"2023-02-24","close":398.0},{"date":"2023-02-27","close":395.0},{"date":"2023-02-28","close":396.0},{"date":"2023-03-02","close":382.0},{"date":"2023-03-03","close":381.0},{"date":"2023-03-06","close":382.0},{"date":"2023-03-07","close":383.0},{"date":"2023-03-08","close":380.0},{"date":"2023-03-09","close":378.0},{"date":"2023-03-10","close":372.0},{"date":"2023-03-13","close":365.0},{"date":"2023-03-14","close":348.0},{"date":"2023-03-15","close":353.0},{"date":"2023-03-16","close":350.0},{"date":"2023-03-17","close":360.0},{"date":"2023-03-20","close":382.0},{"date":"2023-03-21","close":370.0},{"date":"2023-03-22","close":375.0},{"date":"2023-03-23","close":372.0},{"date":"2023-03-24","close":371.0},{"date":"2023-03-27","close":370.0},{"date":"2023-03-28","close":372.0},{"date":"2023-03-29","close":376.0},{"date":"2023-03-30","close":378.0},{"date":"2023-03-31","close":372.0},{"date":"2023-04-03","close":380.0},{"date":"2023-04-04","close":380.0},{"date":"2023-04-05","close":392.0},{"date":"2023-04-06","close":384.0},{"date":"2023-04-07","close":387.0},{"date":"2023-04-10","close":377.0},{"date":"2023-04-11","close":385.0},{"date":"2023-04-12","close":395.0},{"date":"2023-04-13","close":410.0},{"date":"2023-04-14","close":418.0},{"date":"2023-04-17","close":411.0},{"date":"2023-04-18","close":409.0},{"date":"2023-04-19","close":415.0},{"date":"2023-04-20","close":415.0},{"date":"2023-04-21","close":409.0},{"date":"2023-04-24","close":400.0},{"date":"2023-04-25","close":385.0},{"date":"2023-04-26","close":398.0},{"date":"2023-04-27","close":399.0},{"date":"2023-04-28","close":393.0},{"date":"2023-05-02","close":406.0},{"date":"2023-05-03","close":400.0},{"date":"2023-05-04","close":404.0},{"date":"2023-05-08","close":406.0},{"date":"2023-05-09","close":401.0},{"date":"2023-05-10","close":401.0},{"date":"2023-05-11","close":401.0},{"date":"2023-05-12","close":415.0},{"date":"2023-05-15","close":434.0},{"date":"2023-05-16","close":419.0},{"date":"2023-05-17","close":419.0},{"date":"2023-05-18","close":421.0},{"date":"2023-05-19","close":429.0},{"date":"2023-05-22","close":425.0},{"date":"2023-05-23","close":426.0},{"date":"2023-05-24","close":424.0},{"date":"2023-05-25","close":420.0},{"date":"2023-05-26","close":410.0},{"date":"2023-05-30","close":412.0},{"date":"2023-05-31","close":416.0},{"date":"2023-06-01","close":423.0},{"date":"2023-06-02","close":422.0},{"date":"2023-06-05","close":425.0},{"date":"2023-06-07","close":426.0},{"date":"2023-06-08","close":421.0},{"date":"2023-06-09","close":425.0},{"date":"2023-06-12","close":421.0},{"date":"2023-06-13","close":416.0},{"date":"2023-06-14","close":406.0},{"date":"2023-06-15","close":409.0},{"date":"2023-06-16","close":409.0},{"date":"2023-06-19","close":408.0},{"date":"2023-06-20","close":406.0},{"date":"2023-06-21","close":411.0},{"date":"2023-06-22","close":409.0},{"date":"2023-06-23","close":409.0},{"date":"2023-06-26","close":399.0},{"date":"2023-06-27","close":417.0},{"date":"2023-06-28","close":409.0},{"date":"2023-06-29","close":440.0},{"date":"2023-06-30","close":430.0},{"date":"2023-07-03","close":427.0},{"date":"2023-07-04","close":428.0},{"date":"2023-07-05","close":431.0},{"date":"2023-07-06","close":419.0},{"date":"2023-07-07","close":419.0},{"date":"2023-07-10","close":417.0},{"date":"2023-07-11","close":414.0},{"date":"2023-07-12","close":412.0},{"date":"2023-07-13","close":416.0},{"date":"2023-07-14","close":412.0},{"date":"2023-07-17","close":415.0},{"date":"2023-07-18","close":408.0},{"date":"2023-07-19","close":400.0},{"date":"2023-07-20","close":409.0},{"date":"2023-07-21","close":397.0},{"date":"2023-07-24","close":382.0},{"date":"2023-07-25","close":378.0},{"date":"2023-07-26","close":370.0},{"date":"2023-07-27","close":376.0},{"date":"2023-07-28","close":386.0},{"date":"2023-07-31","close":393.0},{"date":"2023-08-01","close":392.0},{"date":"2023-08-02","close":388.0},{"date":"2023-08-03","close":390.0},{"date":"2023-08-04","close":391.0},{"date":"2023-08-07","close":388.0},{"date":"2023-08-08","close":381.0},{"date":"2023-08-09","close":381.0},{"date":"2023-08-10","close":384.0},{"date":"2023-08-11","close":387.0},{"date":"2023-08-14","close":391.0},{"date":"2023-08-16","close":380.0},{"date":"2023-08-17","close":376.0},{"date":"2023-08-18","close":375.0},{"date":"2023-08-21","close":380.0},{"date":"2023-08-22","close":372.0},{"date":"2023-08-23","close":370.0},{"date":"2023-08-24","close":374.0},{"date":"2023-08-25","close":372.0},{"date":"2023-08-28","close":374.0},{"date":"2023-08-29","close":374.0},{"date":"2023-08-30","close":373.0},{"date":"2023-08-31","close":372.0},{"date":"2023-09-01","close":369.0},{"date":"2023-09-04","close":366.0},{"date":"2023-09-05","close":367.0},{"date":"2023-09-06","close":362.0},{"date":"2023-09-07","close":357.0},{"date":"2023-09-08","close":358.0},{"date":"2023-09-11","close":359.0},{"date":"2023-09-12","close":358.0},{"date":"2023-09-13","close":353.0},{"date":"2023-09-14","close":356.0},{"date":"2023-09-15","close":354.0},{"date":"2023-09-18","close":384.0},{"date":"2023-09-19","close":375.0},{"date":"2023-09-20","close":361.0},{"date":"2023-09-21","close":364.0},{"date":"2023-09-22","close":356.0},{"date":"2023-09-25","close":343.0},{"date":"2023-09-26","close":343.0},{"date":"2023-09-27","close":345.0},{"date":"2023-10-04","close":334.0},{"date":"2023-10-05","close":334.0},{"date":"2023-10-06","close":330.0},{"date":"2023-10-10","close":332.0},{"date":"2023-10-11","close":336.0},{"date":"2023-10-12","close":341.0},{"date":"2023-10-13","close":346.0},{"date":"2023-10-16","close":350.0},{"date":"2023-10-17","close":357.0},{"date":"2023-10-18","close":346.0},{"date":"2023-10-19","close":331.0},{"date":"2023-10-20","close":336.0},{"date":"2023-10-23","close":334.0},{"date":"2023-10-24","close":336.0},{"date":"2023-10-25","close":333.0},{"date":"2023-10-26","close":334.0},{"date":"2023-10-27","close":335.0},{"date":"2023-10-30","close":338.0},{"date":"2023-10-31","close":329.0},{"date":"2023-11-01","close":329.0},{"date":"2023-11-02","close":334.0},{"date":"2023-11-03","close":336.0},{"date":"2023-11-06","close":339.0},{"date":"2023-11-07","close":336.0},{"date":"2023-11-08","close":336.0},{"date":"2023-11-09","close":336.0},{"date":"2023-11-10","close":336.0},{"date":"2023-11-13","close":336.0},{"date":"2023-11-14","close":338.0},{"date":"2023-11-15","close":348.0},{"date":"2023-11-16","close":353.0},{"date":"2023-11-17","close":346.0},{"date":"2023-11-20","close":354.0},{"date":"2023-11-21","close":356.0},{"date":"2023-11-22","close":352.0},{"date":"2023-11-23","close":353.0},{"date":"2023-11-24","close":362.0},{"date":"2023-11-27","close":364.0},{"date":"2023-11-28","close":362.0},{"date":"2023-11-29","close":358.0},{"date":"2023-11-30","close":367.0},{"date":"2023-12-01","close":376.0},{"date":"2023-12-04","close":374.0},{"date":"2023-12-05","close":368.0},{"date":"2023-12-06","close":373.0},{"date":"2023-12-07","close":362.0},{"date":"2023-12-08","close":370.0},{"date":"2023-12-11","close":383.0},{"date":"2023-12-12","close":384.0},{"date":"2023-12-13","close":382.0},{"date":"2023-12-14","close":376.0},{"date":"2023-12-15","close":376.0},{"date":"2023-12-18","close":378.0},{"date":"2023-12-19","close":379.0},{"date":"2023-12-20","close":379.0},{"date":"2023-12-21","close":377.0},{"date":"2023-12-22","close":376.0},{"date":"2023-12-26","close":367.0},{"date":"2023-12-27","close":361.0},{"date":"2023-12-28","close":358.0},{"date":"2024-01-02","close":358.0},{"date":"2024-01-03","close":361.0},{"date":"2024-01-04","close":360.0},{"date":"2024-01-05","close":363.0},{"date":"2024-01-08","close":358.0},{"date":"2024-01-09","close":358.0},{"date":"2024-01-10","close":358.0},{"date":"2024-01-11","close":369.0},{"date":"2024-01-12","close":365.0},{"date":"2024-01-15","close":361.0},{"date":"2024-01-16","close":359.0},{"date":"2024-01-17","close":346.0},{"date":"2024-01-18","close":348.0},{"date":"2024-01-19","close":348.0},{"date":"2024-01-22","close":350.0},{"date":"2024-01-23","close":350.0},{"date":"2024-01-24","close":346.0},{"date":"2024-01-25","close":342.0},{"date":"2024-01-26","close":344.0},{"date":"2024-01-29","close":345.0},{"date":"2024-01-30","close":346.0},{"date":"2024-01-31","close":342.0},{"date":"2024-02-01","close":341.0},{"date":"2024-02-02","close":343.0},{"date":"2024-02-05","close":347.0},{"date":"2024-02-06","close":347.0},{"date":"2024-02-07","close":344.0},{"date":"2024-02-08","close":342.0},{"date":"2024-02-13","close":351.0},{"date":"2024-02-14","close":349.0},{"date":"2024-02-15","close":349.0},{"date":"2024-02-16","close":349.0},{"date":"2024-02-19","close":353.0},{"date":"2024-02-20","close":345.0},{"date":"2024-02-21","close":344.0},{"date":"2024-02-22","close":343.0},{"date":"2024-02-23","close":340.0},{"date":"2024-02-26","close":338.0},{"date":"2024-02-27","close":338.0},{"date":"2024-02-28","close":338.0},{"date":"2024-02-29","close":338.0},{"date":"2024-03-04","close":338.0},{"date":"2024-03-05","close":335.0},{"date":"2024-03-06","close":334.0},{"date":"2024-03-07","close":327.0},{"date":"2024-03-08","close":329.0},{"date":"2024-03-11","close":330.0},{"date":"2024-03-12","close":329.0},{"date":"2024-03-13","close":326.0},{"date":"2024-03-14","close":327.0},{"date":"2024-03-15","close":324.0},{"date":"2024-03-18","close":323.0},{"date":"2024-03-19","close":320.0},{"date":"2024-03-20","close":319.0},{"date":"2024-03-21","close":330.0},{"date":"2024-03-22","close":330.0},{"date":"2024-03-25","close":327.0},{"date":"2024-03-26","close":328.0},{"date":"2024-03-27","close":325.0},{"date":"2024-03-28","close":323.0},{"date":"2024-03-29","close":326.0},{"date":"2024-04-01","close":322.0},{"date":"2024-04-02","close":320.0},{"date":"2024-04-03","close":318.0},{"date":"2024-04-04","close":317.0},{"date":"2024-04-05","close":317.0},{"date":"2024-04-08","close":314.0},{"date":"2024-04-09","close":311.0},{"date":"2024-04-11","close":307.0},{"date":"2024-04-12","close":313.0},{"date":"2024-04-15","close":309.0},{"date":"2024-04-16","close":308.0},{"date":"2024-04-17","close":308.0},{"date":"2024-04-18","close":309.0},{"date":"2024-04-19","close":309.0},{"date":"2024-04-22","close":309.0},{"date":"2024-04-23","close":312.0},{"date":"2024-04-24","close":311.0},{"date":"2024-04-25","close":308.0},{"date":"2024-04-26","close":308.0},{"date":"2024-04-29","close":308.0},{"date":"2024-04-30","close":309.0},{"date":"2024-05-02","close":314.0},{"date":"2024-05-03","close":313.0},{"date":"2024-05-07","close":317.0},{"date":"2024-05-08","close":323.0},{"date":"2024-05-09","close":321.0},{"date":"2024-05-10","close":324.0},{"date":"2024-05-13","close":319.0},{"date":"2024-05-14","close":321.0},{"date":"2024-05-16","close":320.0},{"date":"2024-05-17","close":320.0},{"date":"2024-05-20","close":315.0},{"date":"2024-05-21","close":315.0},{"date":"2024-05-22","close":315.0},{"date":"2024-05-23","close":313.0},{"date":"2024-05-24","close":312.0},{"date":"2024-05-27","close":311.0},{"date":"2024-05-28","close":310.0},{"date":"2024-05-29","close":310.0},{"date":"2024-05-30","close":307.0},{"date":"2024-05-31","close":310.0},{"date":"2024-06-03","close":314.0},{"date":"2024-06-04","close":312.0},{"date":"2024-06-05","close":310.0},{"date":"2024-06-07","close":309.0},{"date":"2024-06-10","close":308.0},{"date":"2024-06-11","close":310.0},{"date":"2024-06-12","close":349.0},{"date":"2024-06-13","close":333.0},{"date":"2024-06-14","close":325.0},{"date":"2024-06-17","close":322.0},{"date":"2024-06-18","close":321.0},{"date":"2024-06-19","close":317.0},{"date":"2024-06-20","close":322.0},{"date":"2024-06-21","close":324.0},{"date":"2024-06-24","close":328.0},{"date":"2024-06-25","close":324.0},{"date":"2024-06-26","close":324.0},{"date":"2024-06-27","close":324.0},{"date":"2024-06-28","close":321.0},{"date":"2024-07-01","close":325.0},{"date":"2024-07-02","close":319.0},{"date":"2024-07-03","close":316.0},{"date":"2024-07-04","close":319.0},{"date":"2024-07-05","close":322.0},{"date":"2024-07-08","close":326.0},{"date":"2024-07-09","close":325.0},{"date":"2024-07-10","close":318.0},{"date":"2024-07-11","close":320.0},{"date":"2024-07-12","close":321.0},{"date":"2024-07-15","close":321.0},{"date":"2024-07-16","close":321.0},{"date":"2024-07-17","close":321.0},{"date":"2024-07-18","close":322.0},{"date":"2024-07-19","close":317.0},{"date":"2024-07-22","close":319.0},{"date":"2024-07-23","close":319.0},{"date":"2024-07-24","close":318.0},{"date":"2024-07-25","close":317.0},{"date":"2024-07-26","close":317.0},{"date":"2024-07-29","close":320.0},{"date":"2024-07-30","close":321.0},{"date":"2024-07-31","close":323.0},{"date":"2024-08-01","close":323.0},{"date":"2024-08-02","close":318.0},{"date":"2024-08-05","close":292.0},{"date":"2024-08-06","close":301.0},{"date":"2024-08-07","close":306.0},{"date":"2024-08-08","close":314.0},{"date":"2024-08-09","close":317.0},{"date":"2024-08-12","close":332.0},{"date":"2024-08-13","close":320.0},{"date":"2024-08-14","close":324.0},{"date":"2024-08-16","close":321.0},{"date":"2024-08-19","close":319.0},{"date":"2024-08-20","close":319.0},{"date":"2024-08-21","close":311.0},{"date":"2024-08-22","close":307.0},{"date":"2024-08-23","close":308.0},{"date":"2024-08-26","close":306.0},{"date":"2024-08-27","close":311.0},{"date":"2024-08-28","close":309.0},{"date":"2024-08-29","close":308.0},{"date":"2024-08-30","close":306.0},{"date":"2024-09-02","close":300.0},{"date":"2024-09-03","close":299.0},{"date":"2024-09-04","close":289.0},{"date":"2024-09-05","close":293.0},{"date":"2024-09-06","close":291.0},{"date":"2024-09-09","close":291.0},{"date":"2024-09-10","close":291.0},{"date":"2024-09-11","close":290.0},{"date":"2024-09-12","close":294.0},{"date":"2024-09-13","close":291.0},{"date":"2024-09-19","close":292.0},{"date":"2024-09-20","close":295.0},{"date":"2024-09-23","close":298.0},{"date":"2024-09-24","close":301.0},{"date":"2024-09-25","close":301.0},{"date":"2024-09-26","close":302.0},{"date":"2024-09-27","close":302.0},{"date":"2024-09-30","close":294.0},{"date":"2024-10-02","close":292.0},{"date":"2024-10-04","close":292.0},{"date":"2024-10-07","close":293.0},{"date":"2024-10-08","close":291.0},{"date":"2024-10-10","close":291.0},{"date":"2024-10-11","close":291.0},{"date":"2024-10-14","close":291.0},{"date":"2024-10-15","close":290.0},{"date":"2024-10-16","close":290.0},{"date":"2024-10-17","close":289.0},{"date":"2024-10-18","close":290.0},{"date":"2024-10-21","close":289.0},{"date":"2024-10-22","close":283.0},{"date":"2024-10-23","close":284.0},{"date":"2024-10-24","close":282.0},{"date":"2024-10-25","close":278.0},{"date":"2024-10-28","close":277.0},{"date":"2024-10-29","close":273.0},{"date":"2024-10-30","close":272.0},{"date":"2024-10-31","close":271.0},{"date":"2024-11-01","close":272.0},{"date":"2024-11-04","close":277.0},{"date":"2024-11-05","close":278.0},{"date":"2024-11-06","close":273.0},{"date":"2024-11-07","close":274.0},{"date":"2024-11-08","close":274.0},{"date":"2024-11-11","close":272.0},{"date":"2024-11-12","close":270.0},{"date":"2024-11-13","close":267.0},{"date":"2024-11-14","close":266.0},{"date":"2024-11-15","close":257.0},{"date":"2024-11-18","close":257.0},{"date":"2024-11-19","close":257.0},{"date":"2024-11-20","close":258.0},{"date":"2024-11-21","close":266.0},{"date":"2024-11-22","close":272.0},{"date":"2024-11-25","close":273.0},{"date":"2024-11-26","close":269.0},{"date":"2024-11-27","close":267.0},{"date":"2024-11-28","close":267.0},{"date":"2024-11-29","close":261.0},{"date":"2024-12-02","close":256.0},{"date":"2024-12-03","close":255.0},{"date":"2024-12-04","close":250.0},{"date":"2024-12-05","close":243.0},{"date":"2024-12-06","close":238.0},{"date":"2024-12-09","close":218.0},{"date":"2024-12-10","close":230.0},{"date":"2024-12-11","close":249.0},{"date":"2024-12-12","close":239.0},{"date":"2024-12-13","close":243.0},{"date":"2024-12-16","close":253.0},{"date":"2024-12-17","close":244.0},{"date":"2024-12-18","close":246.0},{"date":"2024-12-19","close":243.0},{"date":"2024-12-20","close":239.0},{"date":"2024-12-23","close":238.0},{"date":"2024-12-24","close":238.0},{"date":"2024-12-26","close":238.0},{"date":"2024-12-27","close":271.0},{"date":"2024-12-30","close":265.0},{"date":"2025-01-02","close":266.0},{"date":"2025-01-03","close":268.0},{"date":"2025-01-06","close":277.0},{"date":"2025-01-07","close":272.0},{"date":"2025-01-08","close":276.0},{"date":"2025-01-09","close":274.0},{"date":"2025-01-10","close":278.0},{"date":"2025-01-13","close":271.0},{"date":"2025-01-14","close":274.0},{"date":"2025-01-15","close":276.0},{"date":"2025-01-16","close":291.0},{"date":"2025-01-17","close":275.0},{"date":"2025-01-20","close":276.0},{"date":"2025-01-21","close":275.0},{"date":"2025-01-22","close":274.0},{"date":"2025-01-23","close":271.0},{"date":"2025-01-24","close":273.0},{"date":"2025-01-31","close":271.0},{"date":"2025-02-03","close":263.0},{"date":"2025-02-04","close":265.0},{"date":"2025-02-05","close":271.0},{"date":"2025-02-06","close":269.0},{"date":"2025-02-07","close":267.0},{"date":"2025-02-10","close":270.0},{"date":"2025-02-11","close":270.0},{"date":"2025-02-12","close":269.0},{"date":"2025-02-13","close":270.0},{"date":"2025-02-14","close":270.0},{"date":"2025-02-17","close":271.0},{"date":"2025-02-18","close":269.0},{"date":"2025-02-19","close":269.0},{"date":"2025-02-20","close":268.0},{"date":"2025-02-21","close":270.0},{"date":"2025-02-24","close":276.0},{"date":"2025-02-25","close":276.0},{"date":"2025-02-26","close":284.0},{"date":"2025-02-27","close":287.0},{"date":"2025-02-28","close":287.0},{"date":"2025-03-04","close":278.0},{"date":"2025-03-05","close":283.0},{"date":"2025-03-06","close":282.0},{"date":"2025-03-07","close":284.0},{"date":"2025-03-10","close":274.0},{"date":"2025-03-11","close":269.0},{"date":"2025-03-12","close":269.0},{"date":"2025-03-13","close":267.0},{"date":"2025-03-14","close":257.0},{"date":"2025-03-17","close":246.0},{"date":"2025-03-18","close":250.0},{"date":"2025-03-19","close":254.0},{"date":"2025-03-20","close":258.0},{"date":"2025-03-21","close":259.0},{"date":"2025-03-24","close":261.0},{"date":"2025-03-25","close":263.0},{"date":"2025-03-26","close":259.0},{"date":"2025-03-27","close":259.0},{"date":"2025-03-28","close":261.0},{"date":"2025-03-31","close":246.0},{"date":"2025-04-01","close":257.0},{"date":"2025-04-02","close":261.0},{"date":"2025-04-03","close":255.0},{"date":"2025-04-04","close":251.0},{"date":"2025-04-07","close":244.0},{"date":"2025-04-08","close":251.0},{"date":"2025-04-09","close":247.0},{"date":"2025-04-10","close":262.0},{"date":"2025-04-11","close":265.0},{"date":"2025-04-14","close":263.0},{"date":"2025-04-15","close":258.0},{"date":"2025-04-16","close":257.0},{"date":"2025-04-17","close":259.0},{"date":"2025-04-18","close":258.0},{"date":"2025-04-21","close":263.0},{"date":"2025-04-22","close":270.0},{"date":"2025-04-23","close":269.0},{"date":"2025-04-24","close":275.0},{"date":"2025-04-25","close":269.0},{"date":"2025-04-28","close":269.0},{"date":"2025-04-29","close":268.0},{"date":"2025-04-30","close":270.0},{"date":"2025-05-02","close":269.0},{"date":"2025-05-07","close":267.0},{"date":"2025-05-08","close":270.0},{"date":"2025-05-09","close":263.0},{"date":"2025-05-12","close":268.0},{"date":"2025-05-13","close":267.0},{"date":"2025-05-14","close":266.0},{"date":"2025-05-15","close":269.0},{"date":"2025-05-16","close":274.0},{"date":"2025-05-19","close":268.0},{"date":"2025-05-20","close":263.0},{"date":"2025-05-21","close":265.0},{"date":"2025-05-22","close":264.0},{"date":"2025-05-23","close":266.0},{"date":"2025-05-26","close":269.0},{"date":"2025-05-27","close":272.0},{"date":"2025-05-28","close":272.0},{"date":"2025-05-29","close":275.0},{"date":"2025-05-30","close":274.0},{"date":"2025-06-02","close":275.0},{"date":"2025-06-04","close":275.0},{"date":"2025-06-05","close":281.0},{"date":"2025-06-09","close":282.0},{"date":"2025-06-10","close":301.0},{"date":"2025-06-11","close":296.0},{"date":"2025-06-12","close":288.0},{"date":"2025-06-13","close":282.0},{"date":"2025-06-16","close":285.0},{"date":"2025-06-17","close":286.0},{"date":"2025-06-18","close":296.0},{"date":"2025-06-19","close":292.0},{"date":"2025-06-20","close":293.0},{"date":"2025-06-23","close":292.0},{"date":"2025-06-24","close":300.0},{"date":"2025-06-25","close":302.0},{"date":"2025-06-26","close":294.0},{"date":"2025-06-27","close":286.0},{"date":"2025-06-30","close":289.0},{"date":"2025-07-01","close":293.0},{"date":"2025-07-02","close":290.0},{"date":"2025-07-03","close":293.0},{"date":"2025-07-04","close":297.0},{"date":"2025-07-07","close":304.0},{"date":"2025-07-08","close":300.0},{"date":"2025-07-09","close":304.0},{"date":"2025-07-10","close":310.0},{"date":"2025-07-11","close":305.0},{"date":"2025-07-14","close":303.0},{"date":"2025-07-15","close":303.0},{"date":"2025-07-16","close":301.0},{"date":"2025-07-17","close":292.0},{"date":"2025-07-18","close":294.0},{"date":"2025-07-21","close":291.0},{"date":"2025-07-22","close":290.0},{"date":"2025-07-23","close":288.0},{"date":"2025-07-24","close":288.0},{"date":"2025-07-25","close":281.0},{"date":"2025-07-28","close":277.0},{"date":"2025-07-29","close":279.0},{"date":"2025-07-30","close":285.0},{"date":"2025-07-31","close":284.0},{"date":"2025-08-01","close":278.0},{"date":"2025-08-04","close":275.0},{"date":"2025-08-05","close":276.0},{"date":"2025-08-06","close":278.0},{"date":"2025-08-07","close":280.0},{"date":"2025-08-08","close":273.0},{"date":"2025-08-11","close":268.0},{"date":"2025-08-12","close":265.0},{"date":"2025-08-13","close":266.0},{"date":"2025-08-14","close":264.0},{"date":"2025-08-18","close":260.0},{"date":"2025-08-19","close":256.0},{"date":"2025-08-20","close":258.0},{"date":"2025-08-21","close":260.0},{"date":"2025-08-22","close":262.0},{"date":"2025-08-25","close":265.0},{"date":"2025-08-26","close":265.0},{"date":"2025-08-27","close":264.0},{"date":"2025-08-28","close":264.0},{"date":"2025-08-29","close":264.0},{"date":"2025-09-01","close":260.0},{"date":"2025-09-02","close":265.0},{"date":"2025-09-03","close":263.0},{"date":"2025-09-04","close":265.0},{"date":"2025-09-05","close":265.0},{"date":"2025-09-08","close":259.0},{"date":"2025-09-09","close":261.0},{"date":"2025-09-10","close":263.0},{"date":"2025-09-11","close":261.0},{"date":"2025-09-12","close":261.0},{"date":"2025-09-15","close":263.0},{"date":"2025-09-16","close":262.0},{"date":"2025-09-17","close":277.0},{"date":"2025-09-18","close":292.0},{"date":"2025-09-19","close":278.0},{"date":"2025-09-22","close":278.0},{"date":"2025-09-23","close":272.0},{"date":"2025-09-24","close":273.0},{"date":"2025-09-25","close":272.0},{"date":"2025-09-26","close":268.0},{"date":"2025-09-29","close":270.0},{"date":"2025-09-30","close":267.0},{"date":"2025-10-01","close":268.0},{"date":"2025-10-02","close":272.0},{"date":"2025-10-10","close":268.0},{"date":"2025-10-13","close":268.0},{"date":"2025-10-14","close":275.0},{"date":"2025-10-15","close":275.0},{"date":"2025-10-16","close":271.0},{"date":"2025-10-17","close":267.0},{"date":"2025-10-20","close":268.0},{"date":"2025-10-21","close":263.0},{"date":"2025-10-22","close":263.0},{"date":"2025-10-23","close":261.0},{"date":"2025-10-24","close":263.0},{"date":"2025-10-27","close":260.0},{"date":"2025-10-28","close":259.0},{"date":"2025-10-29","close":259.0},{"date":"2025-10-30","close":253.0},{"date":"2025-10-31","close":252.0},{"date":"2025-11-03","close":250.0},{"date":"2025-11-04","close":245.0},{"date":"2025-11-05","close":245.0},{"date":"2025-11-06","close":248.0},{"date":"2025-11-07","close":246.0},{"date":"2025-11-10","close":250.0},{"date":"2025-11-11","close":243.0},{"date":"2025-11-12","close":250.0},{"date":"2025-11-13","close":249.0},{"date":"2025-11-14","close":249.0},{"date":"2025-11-17","close":246.0},{"date":"2025-11-18","close":241.0},{"date":"2025-11-19","close":239.0},{"date":"2025-11-20","close":242.0},{"date":"2025-11-21","close":240.0},{"date":"2025-11-24","close":242.0},{"date":"2025-11-25","close":241.0},{"date":"2025-11-26","close":244.0},{"date":"2025-11-27","close":241.0},{"date":"2025-11-28","close":248.0},{"date":"2025-12-01","close":248.0},{"date":"2025-12-02","close":250.0},{"date":"2025-12-03","close":249.0},{"date":"2025-12-04","close":249.0},{"date":"2025-12-05","close":247.0},{"date":"2025-12-08","close":245.0},{"date":"2025-12-09","close":245.0},{"date":"2025-12-10","close":246.0},{"date":"2025-12-11","close":244.0},{"date":"2025-12-12","close":247.0},{"date":"2025-12-15","close":245.0},{"date":"2025-12-16","close":243.0},{"date":"2025-12-17","close":243.0},{"date":"2025-12-18","close":248.0},{"date":"2025-12-19","close":249.0},{"date":"2025-12-22","close":247.0},{"date":"2025-12-23","close":243.0},{"date":"2025-12-24","close":244.0},{"date":"2025-12-26","close":245.0},{"date":"2025-12-29","close":243.0},{"date":"2025-12-30","close":246.0},{"date":"2026-01-02","close":246.0},{"date":"2026-01-05","close":244.0},{"date":"2026-01-06","close":245.0},{"date":"2026-01-07","close":244.0},{"date":"2026-01-08","close":240.0},{"date":"2026-01-09","close":240.0},{"date":"2026-01-12","close":245.0},{"date":"2026-01-13","close":244.0},{"date":"2026-01-14","close":243.0},{"date":"2026-01-15","close":241.0},{"date":"2026-01-16","close":242.0},{"date":"2026-01-19","close":242.0},{"date":"2026-01-20","close":242.0},{"date":"2026-01-21","close":239.0},{"date":"2026-01-22","close":238.0},{"date":"2026-01-23","close":238.0},{"date":"2026-01-26","close":237.0},{"date":"2026-01-27","close":241.0},{"date":"2026-01-28","close":238.0},{"date":"2026-01-29","close":242.0},{"date":"2026-01-30","close":248.0},{"date":"2026-02-02","close":242.0},{"date":"2026-02-03","close":245.0},{"date":"2026-02-04","close":248.0},{"date":"2026-02-05","close":322.0},{"date":"2026-02-06","close":288.0},{"date":"2026-02-09","close":282.0},{"date":"2026-02-10","close":307.0},{"date":"2026-02-11","close":315.0},{"date":"2026-02-12","close":345.0},{"date":"2026-02-13","close":333.0},{"date":"2026-02-19","close":339.0},{"date":"2026-02-20","close":370.0},{"date":"2026-02-23","close":400.0},{"date":"2026-02-24","close":399.0},{"date":"2026-02-25","close":392.0},{"date":"2026-02-26","close":371.0},{"date":"2026-02-27","close":360.0},{"date":"2026-03-03","close":337.0},{"date":"2026-03-04","close":316.0},{"date":"2026-03-05","close":339.0},{"date":"2026-03-06","close":325.0},{"date":"2026-03-09","close":4010.0},{"date":"2026-03-10","close":4048.0},{"date":"2026-03-11","close":4148.0},{"date":"2026-03-12","close":3657.0},{"date":"2026-03-13","close":3518.0},{"date":"2026-03-16","close":3581.0},{"date":"2026-03-17","close":3644.0},{"date":"2026-03-18","close":3758.0},{"date":"2026-03-19","close":3594.0},{"date":"2026-03-20","close":3871.0},{"date":"2026-03-23","close":3737.5},{"date":"2026-03-24","close":3875.0},{"date":"2026-03-25","close":3887.5},{"date":"2026-03-26","close":3812.5},{"date":"2026-03-27","close":3775.0},{"date":"2026-03-30","close":3650.0},{"date":"2026-03-31","close":3437.5},{"date":"2026-04-01","close":3675.0},{"date":"2026-04-02","close":3437.5},{"date":"2026-04-03","close":3543.0},{"date":"2026-04-06","close":3500.0},{"date":"2026-04-07","close":3375.0},{"date":"2026-04-08","close":3587.5},{"date":"2026-04-09","close":3562.5},{"date":"2026-04-10","close":3737.5},{"date":"2026-04-13","close":3575.0},{"date":"2026-04-14","close":3600.0},{"date":"2026-04-15","close":3550.0},{"date":"2026-04-16","close":3625.0},{"date":"2026-04-17","close":3587.5},{"date":"2026-04-20","close":3637.5},{"date":"2026-04-21","close":3587.5},{"date":"2026-04-22","close":3812.5},{"date":"2026-04-23","close":3725.0},{"date":"2026-04-24","close":3750.0},{"date":"2026-04-27","close":3662.5},{"date":"2026-04-28","close":3662.5},{"date":"2026-04-29","close":3662.5},{"date":"2026-04-30","close":3662.5},{"date":"2026-05-04","close":3662.5},{"date":"2026-05-06","close":3662.5},{"date":"2026-05-07","close":3662.5},{"date":"2026-05-08","close":3662.5},{"date":"2026-05-11","close":3662.5},{"date":"2026-05-12","close":3662.5},{"date":"2026-05-13","close":3662.5},{"date":"2026-05-14","close":3662.5},{"date":"2026-05-15","close":3662.5},{"date":"2026-05-18","close":3662.5},{"date":"2026-05-19","close":3662.5},{"date":"2026-05-20","close":3662.5},{"date":"2026-05-21","close":3662.5},{"date":"2026-05-22","close":3662.5},{"date":"2026-05-26","close":3662.5},{"date":"2026-05-27","close":3662.5},{"date":"2026-05-28","close":3662.5},{"date":"2026-05-29","close":3870.0},{"date":"2026-06-01","close":3450.0},{"date":"2026-06-02","close":3265.0},{"date":"2026-06-04","close":3370.0},{"date":"2026-06-05","close":3455.0},{"date":"2026-06-08","close":3525.0},{"date":"2026-06-09","close":3345.0},{"date":"2026-06-10","close":3430.0},{"date":"2026-06-11","close":4130.0},{"date":"2026-06-12","close":3945.0},{"date":"2026-06-15","close":3745.0},{"date":"2026-06-16","close":3405.0},{"date":"2026-06-17","close":3440.0},{"date":"2026-06-18","close":3150.0},{"date":"2026-06-19","close":3200.0},{"date":"2026-06-22","close":3175.0},{"date":"2026-06-23","close":3000.0},{"date":"2026-06-24","close":3065.0},{"date":"2026-06-25","close":2865.0},{"date":"2026-06-26","close":2445.0},{"date":"2026-06-29","close":2510.0},{"date":"2026-06-30","close":2450.0},{"date":"2026-07-01","close":2460.0},{"date":"2026-07-02","close":2325.0},{"date":"2026-07-03","close":2515.0},{"date":"2026-07-06","close":2580.0},{"date":"2026-07-07","close":2670.0},{"date":"2026-07-08","close":2540.0},{"date":"2026-07-09","close":2560.0},{"date":"2026-07-10","close":2610.0},{"date":"2026-07-13","close":2475.0},{"date":"2026-07-14","close":2500.0},{"date":"2026-07-15","close":2580.0},{"date":"2026-07-16","close":2535.0},{"date":"2026-07-20","close":2300.0},{"date":"2026-07-21","close":2270.0},{"date":"2026-07-22","close":2285.0},{"date":"2026-07-23","close":2360.0},{"date":"2026-07-24","close":2360.0},{"date":"2026-07-27","close":2405.0},{"date":"2026-07-28","close":2250.0},{"date":"2026-07-29","close":2100.0},{"date":"2026-07-30","close":2035.0},{"date":"2026-07-31","close":2090.0},{"date":"2026-08-03","close":2115.0},{"date":"2026-08-04","close":2235.0},{"date":"2026-08-05","close":2250.0},{"date":"2026-08-06","close":2255.0},{"date":"2026-08-07","close":2265.0},{"date":"2026-08-10","close":2300.0},{"date":"2026-08-11","close":2350.0},{"date":"2026-08-12","close":2390.0},{"date":"2026-08-13","close":2335.0},{"date":"2026-08-14","close":2320.0},{"date":"2026-08-18","close":2365.0},{"date":"2026-08-19","close":2370.0},{"date":"2026-08-20","close":2495.0},{"date":"2026-08-21","close":2375.0},{"date":"2026-08-24","close":2455.0},{"date":"2026-08-25","close":2485.0},{"date":"2026-08-26","close":2620.0},{"date":"2026-08-27","close":2670.0},{"date":"2026-08-28","close":2650.0},{"date":"2026-08-31","close":2635.0},{"date":"2026-09-01","close":2575.0},{"date":"2026-09-02","close":2450.0},{"date":"2026-09-03","close":2510.0},{"date":"2026-09-04","close":2515.0},{"date":"2026-09-07","close":2520.0},{"date":"2026-09-08","close":2495.0},{"date":"2026-09-09","close":2455.0},{"date":"2026-09-10","close":2520.0},{"date":"2026-09-11","close":2520.0},{"date":"2026-09-14","close":2510.0},{"date":"2026-09-15","close":2495.0},{"date":"2026-09-16","close":2470.0},{"date":"2026-09-17","close":2455.0},{"date":"2026-09-18","close":2475.0},{"date":"2026-09-21","close":2460.0},{"date":"2026-09-22","close":2380.0},{"date":"2026-09-23","close":2390.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2240.0},{"date":"2026-09-30","close":2220.0},{"date":"2026-10-01","close":2240.0},{"date":"2026-10-02","close":2250.0},{"date":"2026-10-06","close":2250.0},{"date":"2026-10-07","close":2270.0},{"date":"2026-10-08","close":2240.0},{"date":"2026-10-12","close":2240.0},{"date":"2026-10-13","close":2130.0},{"date":"2026-10-14","close":2100.0},{"date":"2026-10-15","close":2090.0},{"date":"2026-10-16","close":2105.0},{"date":"2026-10-19","close":2145.0},{"date":"2026-10-20","close":2175.0},{"date":"2026-10-21","close":2195.0},{"date":"2026-10-22","close":2175.0},{"date":"2026-10-23","close":2075.0}],"chart_data":[{"date":"2024-10-23","open":284,"high":285,"low":280,"close":284,"volume":253587,"rsi_14":18.75,"sma_20":292.7,"sma_60":302.95,"sma_120":310.5},{"date":"2024-10-24","open":281,"high":284,"low":280,"close":282,"volume":153233,"rsi_14":18.75,"sma_20":291.9,"sma_60":302.33,"sma_120":310.26},{"date":"2024-10-25","open":282,"high":284,"low":273,"close":278,"volume":444413,"rsi_14":15.0,"sma_20":290.75,"sma_60":301.67,"sma_120":310.01},{"date":"2024-10-28","open":278,"high":278,"low":274,"close":277,"volume":192362,"rsi_14":10.0,"sma_20":289.55,"sma_60":301.0,"sma_120":309.75},{"date":"2024-10-29","open":277,"high":277,"low":272,"close":273,"volume":263458,"rsi_14":9.09,"sma_20":288.1,"sma_60":300.27,"sma_120":309.46},{"date":"2024-10-30","open":273,"high":275,"low":270,"close":272,"volume":369334,"rsi_14":8.7,"sma_20":286.6,"sma_60":299.47,"sma_120":309.15},{"date":"2024-10-31","open":271,"high":273,"low":269,"close":271,"volume":226271,"rsi_14":8.33,"sma_20":285.45,"sma_60":298.63,"sma_120":308.79},{"date":"2024-11-01","open":272,"high":275,"low":267,"close":272,"volume":411797,"rsi_14":12.0,"sma_20":284.45,"sma_60":297.78,"sma_120":308.45},{"date":"2024-11-04","open":273,"high":280,"low":272,"close":277,"volume":140588,"rsi_14":27.59,"sma_20":283.7,"sma_60":297.02,"sma_120":308.12},{"date":"2024-11-05","open":275,"high":280,"low":272,"close":278,"volume":246863,"rsi_14":30.0,"sma_20":282.95,"sma_60":296.35,"sma_120":307.74},{"date":"2024-11-06","open":278,"high":278,"low":273,"close":273,"volume":347657,"rsi_14":26.47,"sma_20":282.05,"sma_60":296.03,"sma_120":307.34},{"date":"2024-11-07","open":275,"high":275,"low":270,"close":274,"volume":127069,"rsi_14":26.47,"sma_20":281.2,"sma_60":295.58,"sma_120":306.93},{"date":"2024-11-08","open":275,"high":276,"low":272,"close":274,"volume":90358,"rsi_14":27.27,"sma_20":280.35,"sma_60":295.05,"sma_120":306.55},{"date":"2024-11-11","open":274,"high":275,"low":269,"close":272,"volume":587868,"rsi_14":31.03,"sma_20":279.4,"sma_60":294.35,"sma_120":306.14},{"date":"2024-11-12","open":270,"high":272,"low":267,"close":270,"volume":426499,"rsi_14":26.67,"sma_20":278.4,"sma_60":293.57,"sma_120":305.73},{"date":"2024-11-13","open":270,"high":281,"low":266,"close":267,"volume":418621,"rsi_14":25.81,"sma_20":277.25,"sma_60":292.48,"sma_120":305.28},{"date":"2024-11-14","open":266,"high":270,"low":265,"close":266,"volume":464966,"rsi_14":28.57,"sma_20":276.1,"sma_60":291.58,"sma_120":304.88},{"date":"2024-11-15","open":266,"high":266,"low":249,"close":257,"volume":1664238,"rsi_14":22.22,"sma_20":274.45,"sma_60":290.47,"sma_120":304.39},{"date":"2024-11-18","open":254,"high":259,"low":254,"close":257,"volume":499248,"rsi_14":25.0,"sma_20":272.85,"sma_60":289.4,"sma_120":303.91},{"date":"2024-11-19","open":257,"high":260,"low":256,"close":257,"volume":441356,"rsi_14":25.81,"sma_20":271.55,"sma_60":288.37,"sma_120":303.44},{"date":"2024-11-20","open":257,"high":259,"low":256,"close":258,"volume":216927,"rsi_14":29.03,"sma_20":270.25,"sma_60":287.35,"sma_120":302.99},{"date":"2024-11-21","open":258,"high":280,"low":256,"close":266,"volume":946913,"rsi_14":42.11,"sma_20":269.45,"sma_60":286.6,"sma_120":302.62},{"date":"2024-11-22","open":266,"high":284,"low":266,"close":272,"volume":364566,"rsi_14":43.59,"sma_20":269.15,"sma_60":286.02,"sma_120":302.3},{"date":"2024-11-25","open":272,"high":276,"low":271,"close":273,"volume":356642,"rsi_14":43.59,"sma_20":268.95,"sma_60":285.43,"sma_120":301.99},{"date":"2024-11-26","open":274,"high":275,"low":267,"close":269,"volume":294589,"rsi_14":44.74,"sma_20":268.75,"sma_60":284.82,"sma_120":301.68},{"date":"2024-11-27","open":271,"high":271,"low":264,"close":267,"volume":199662,"rsi_14":41.03,"sma_20":268.5,"sma_60":284.08,"sma_120":301.32},{"date":"2024-11-28","open":267,"high":268,"low":260,"close":267,"volume":257712,"rsi_14":41.03,"sma_20":268.3,"sma_60":283.38,"sma_120":300.93},{"date":"2024-11-29","open":266,"high":266,"low":259,"close":261,"volume":346976,"rsi_14":37.21,"sma_20":267.75,"sma_60":282.6,"sma_120":300.5},{"date":"2024-12-02","open":261,"high":262,"low":254,"close":256,"volume":316289,"rsi_14":34.78,"sma_20":266.7,"sma_60":281.77,"sma_120":300.05},{"date":"2024-12-03","open":252,"high":258,"low":252,"close":255,"volume":555199,"rsi_14":36.36,"sma_20":265.55,"sma_60":281.02,"sma_120":299.6},{"date":"2024-12-04","open":252,"high":253,"low":247,"close":250,"volume":352329,"rsi_14":33.33,"sma_20":264.4,"sma_60":280.2,"sma_120":299.12},{"date":"2024-12-05","open":249,"high":249,"low":243,"close":243,"volume":525495,"rsi_14":34.78,"sma_20":262.85,"sma_60":279.43,"sma_120":298.56},{"date":"2024-12-06","open":241,"high":243,"low":234,"close":238,"volume":610560,"rsi_14":31.37,"sma_20":261.05,"sma_60":278.52,"sma_120":297.63},{"date":"2024-12-09","open":232,"high":236,"low":217,"close":218,"volume":1026553,"rsi_14":22.54,"sma_20":258.35,"sma_60":277.3,"sma_120":296.68},{"date":"2024-12-10","open":219,"high":232,"low":219,"close":230,"volume":341265,"rsi_14":32.93,"sma_20":256.35,"sma_60":276.28,"sma_120":295.88},{"date":"2024-12-11","open":230,"high":250,"low":230,"close":249,"volume":368737,"rsi_14":40.86,"sma_20":255.45,"sma_60":275.58,"sma_120":295.27},{"date":"2024-12-12","open":246,"high":249,"low":234,"close":239,"volume":642433,"rsi_14":32.99,"sma_20":254.1,"sma_60":274.73,"sma_120":294.59},{"date":"2024-12-13","open":241,"high":245,"low":240,"close":243,"volume":270006,"rsi_14":35.0,"sma_20":253.4,"sma_60":273.88,"sma_120":293.98},{"date":"2024-12-16","open":245,"high":263,"low":244,"close":253,"volume":889014,"rsi_14":42.45,"sma_20":253.2,"sma_60":273.25,"sma_120":293.4},{"date":"2024-12-17","open":254,"high":259,"low":243,"close":244,"volume":583340,"rsi_14":39.82,"sma_20":252.55,"sma_60":272.45,"sma_120":292.73},{"date":"2024-12-18","open":243,"high":247,"low":242,"close":246,"volume":362915,"rsi_14":40.87,"sma_20":251.95,"sma_60":271.63,"sma_120":292.05},{"date":"2024-12-19","open":242,"high":245,"low":241,"close":243,"volume":211296,"rsi_14":41.96,"sma_20":250.8,"sma_60":270.72,"sma_120":291.38},{"date":"2024-12-20","open":243,"high":243,"low":236,"close":239,"volume":322964,"rsi_14":42.34,"sma_20":249.15,"sma_60":269.68,"sma_120":290.67},{"date":"2024-12-23","open":240,"high":242,"low":236,"close":238,"volume":252598,"rsi_14":42.34,"sma_20":247.4,"sma_60":268.63,"sma_120":289.95},{"date":"2024-12-24","open":238,"high":239,"low":235,"close":238,"volume":263578,"rsi_14":44.34,"sma_20":245.85,"sma_60":267.57,"sma_120":289.26},{"date":"2024-12-26","open":238,"high":242,"low":237,"close":238,"volume":137642,"rsi_14":47.47,"sma_20":244.4,"sma_60":266.5,"sma_120":288.53},{"date":"2024-12-27","open":238,"high":305,"low":238,"close":271,"volume":40140570,"rsi_14":62.99,"sma_20":244.6,"sma_60":266.12,"sma_120":288.13},{"date":"2024-12-30","open":265,"high":273,"low":259,"close":265,"volume":3944840,"rsi_14":70.8,"sma_20":244.8,"sma_60":265.67,"sma_120":287.71},{"date":"2025-01-02","open":264,"high":280,"low":262,"close":266,"volume":3565368,"rsi_14":67.65,"sma_20":245.3,"sma_60":265.23,"sma_120":287.27},{"date":"2025-01-03","open":264,"high":273,"low":264,"close":268,"volume":1455615,"rsi_14":61.18,"sma_20":245.95,"sma_60":264.82,"sma_120":286.82},{"date":"2025-01-06","open":269,"high":279,"low":267,"close":277,"volume":1615789,"rsi_14":72.62,"sma_20":247.3,"sma_60":264.58,"sma_120":286.41},{"date":"2025-01-07","open":275,"high":277,"low":271,"close":272,"volume":749279,"rsi_14":67.06,"sma_20":248.75,"sma_60":264.27,"sma_120":285.97},{"date":"2025-01-08","open":274,"high":277,"low":271,"close":276,"volume":772820,"rsi_14":64.56,"sma_20":250.65,"sma_60":264.02,"sma_120":285.62},{"date":"2025-01-09","open":275,"high":279,"low":273,"close":274,"volume":623900,"rsi_14":70.83,"sma_20":253.45,"sma_60":263.73,"sma_120":285.23},{"date":"2025-01-10","open":275,"high":281,"low":274,"close":278,"volume":450651,"rsi_14":71.62,"sma_20":255.85,"sma_60":263.53,"sma_120":284.88},{"date":"2025-01-13","open":277,"high":278,"low":270,"close":271,"volume":694199,"rsi_14":67.95,"sma_20":256.95,"sma_60":263.22,"sma_120":284.46},{"date":"2025-01-14","open":271,"high":276,"low":270,"close":274,"volume":372577,"rsi_14":72.73,"sma_20":258.7,"sma_60":262.97,"sma_120":284.07},{"date":"2025-01-15","open":275,"high":284,"low":274,"close":276,"volume":565278,"rsi_14":74.36,"sma_20":260.35,"sma_60":262.73,"sma_120":283.69},{"date":"2025-01-16","open":276,"high":294,"low":275,"close":291,"volume":903368,"rsi_14":78.49,"sma_20":262.25,"sma_60":262.77,"sma_120":283.43},{"date":"2025-01-17","open":291,"high":291,"low":272,"close":275,"volume":1179600,"rsi_14":66.97,"sma_20":263.8,"sma_60":262.63,"sma_120":283.08},{"date":"2025-01-20","open":277,"high":280,"low":275,"close":276,"volume":492143,"rsi_14":53.25,"sma_20":265.3,"sma_60":262.5,"sma_120":282.73},{"date":"2025-01-21","open":275,"high":278,"low":273,"close":275,"volume":321540,"rsi_14":56.94,"sma_20":266.9,"sma_60":262.38,"sma_120":282.36},{"date":"2025-01-22","open":273,"high":277,"low":272,"close":274,"volume":223012,"rsi_14":55.56,"sma_20":268.65,"sma_60":262.32,"sma_120":281.99},{"date":"2025-01-23","open":274,"high":277,"low":270,"close":271,"volume":210834,"rsi_14":52.05,"sma_20":270.3,"sma_60":262.22,"sma_120":281.61},{"date":"2025-01-24","open":274,"high":275,"low":271,"close":273,"volume":106489,"rsi_14":46.97,"sma_20":272.05,"sma_60":262.22,"sma_120":281.24},{"date":"2025-01-31","open":273,"high":275,"low":269,"close":271,"volume":475534,"rsi_14":49.21,"sma_20":273.7,"sma_60":262.2,"sma_120":280.83},{"date":"2025-02-03","open":271,"high":271,"low":262,"close":263,"volume":394053,"rsi_14":40.3,"sma_20":273.3,"sma_60":262.07,"sma_120":280.35},{"date":"2025-02-04","open":264,"high":268,"low":263,"close":265,"volume":341139,"rsi_14":43.28,"sma_20":273.3,"sma_60":261.95,"sma_120":279.87},{"date":"2025-02-05","open":264,"high":272,"low":263,"close":271,"volume":284248,"rsi_14":44.93,"sma_20":273.55,"sma_60":261.85,"sma_120":279.43},{"date":"2025-02-06","open":271,"high":272,"low":269,"close":269,"volume":268682,"rsi_14":48.44,"sma_20":273.6,"sma_60":261.7,"sma_120":279.02},{"date":"2025-02-07","open":269,"high":270,"low":264,"close":267,"volume":195233,"rsi_14":44.44,"sma_20":273.1,"sma_60":261.6,"sma_120":278.82},{"date":"2025-02-10","open":267,"high":271,"low":265,"close":270,"volume":557939,"rsi_14":45.31,"sma_20":273.0,"sma_60":261.53,"sma_120":278.56},{"date":"2025-02-11","open":270,"high":272,"low":268,"close":270,"volume":283915,"rsi_14":28.57,"sma_20":272.7,"sma_60":261.47,"sma_120":278.26},{"date":"2025-02-12","open":268,"high":272,"low":267,"close":269,"volume":243069,"rsi_14":41.18,"sma_20":272.45,"sma_60":261.42,"sma_120":277.88},{"date":"2025-02-13","open":269,"high":273,"low":267,"close":270,"volume":254175,"rsi_14":41.18,"sma_20":272.05,"sma_60":261.42,"sma_120":277.49},{"date":"2025-02-14","open":272,"high":275,"low":266,"close":270,"volume":265919,"rsi_14":42.42,"sma_20":272.0,"sma_60":261.47,"sma_120":276.98},{"date":"2025-02-17","open":270,"high":272,"low":267,"close":271,"volume":227039,"rsi_14":45.45,"sma_20":271.85,"sma_60":261.55,"sma_120":276.57},{"date":"2025-02-18","open":271,"high":271,"low":266,"close":269,"volume":293834,"rsi_14":46.88,"sma_20":271.5,"sma_60":261.75,"sma_120":276.11},{"date":"2025-02-19","open":269,"high":270,"low":267,"close":269,"volume":126945,"rsi_14":43.33,"sma_20":270.4,"sma_60":261.95,"sma_120":275.68},{"date":"2025-02-20","open":268,"high":272,"low":267,"close":268,"volume":230807,"rsi_14":44.83,"sma_20":270.05,"sma_60":262.13,"sma_120":275.25},{"date":"2025-02-21","open":269,"high":271,"low":267,"close":270,"volume":261048,"rsi_14":65.22,"sma_20":269.75,"sma_60":262.33,"sma_120":274.84},{"date":"2025-02-24","open":267,"high":277,"low":266,"close":276,"volume":675921,"rsi_14":70.37,"sma_20":269.8,"sma_60":262.5,"sma_120":274.55},{"date":"2025-02-25","open":276,"high":280,"low":274,"close":276,"volume":274053,"rsi_14":61.9,"sma_20":269.9,"sma_60":262.57,"sma_120":274.29},{"date":"2025-02-26","open":276,"high":284,"low":274,"close":284,"volume":418271,"rsi_14":77.78,"sma_20":270.55,"sma_60":262.75,"sma_120":274.09},{"date":"2025-02-27","open":284,"high":288,"low":282,"close":287,"volume":298562,"rsi_14":85.71,"sma_20":271.25,"sma_60":263.05,"sma_120":273.93},{"date":"2025-02-28","open":284,"high":289,"low":281,"close":287,"volume":657080,"rsi_14":84.0,"sma_20":272.05,"sma_60":263.38,"sma_120":273.73},{"date":"2025-03-04","open":285,"high":289,"low":278,"close":278,"volume":427651,"rsi_14":61.76,"sma_20":272.8,"sma_60":263.57,"sma_120":273.48},{"date":"2025-03-05","open":282,"high":285,"low":277,"close":283,"volume":445549,"rsi_14":68.42,"sma_20":273.7,"sma_60":263.93,"sma_120":273.27},{"date":"2025-03-06","open":282,"high":287,"low":281,"close":282,"volume":328246,"rsi_14":65.79,"sma_20":274.25,"sma_60":264.37,"sma_120":273.07},{"date":"2025-03-07","open":282,"high":287,"low":279,"close":284,"volume":415383,"rsi_14":67.5,"sma_20":275.0,"sma_60":264.85,"sma_120":272.93},{"date":"2025-03-10","open":281,"high":281,"low":274,"close":274,"volume":571869,"rsi_14":53.06,"sma_20":275.35,"sma_60":265.25,"sma_120":272.73},{"date":"2025-03-11","open":264,"high":272,"low":263,"close":269,"volume":456460,"rsi_14":50.0,"sma_20":275.3,"sma_60":265.68,"sma_120":272.56},{"date":"2025-03-12","open":268,"high":272,"low":267,"close":269,"volume":293400,"rsi_14":50.0,"sma_20":275.25,"sma_60":266.2,"sma_120":272.36},{"date":"2025-03-13","open":270,"high":271,"low":265,"close":267,"volume":646915,"rsi_14":49.06,"sma_20":275.15,"sma_60":267.02,"sma_120":272.16},{"date":"2025-03-14","open":265,"high":265,"low":251,"close":257,"volume":2209658,"rsi_14":39.34,"sma_20":274.5,"sma_60":267.47,"sma_120":271.88},{"date":"2025-03-17","open":253,"high":255,"low":244,"close":246,"volume":812962,"rsi_14":27.27,"sma_20":273.3,"sma_60":267.42,"sma_120":271.5},{"date":"2025-03-18","open":247,"high":253,"low":246,"close":250,"volume":222828,"rsi_14":31.43,"sma_20":272.25,"sma_60":267.6,"sma_120":271.17},{"date":"2025-03-19","open":249,"high":256,"low":249,"close":254,"volume":182213,"rsi_14":27.27,"sma_20":271.5,"sma_60":267.78,"sma_120":270.83},{"date":"2025-03-20","open":255,"high":261,"low":253,"close":258,"volume":296687,"rsi_14":28.36,"sma_20":270.95,"sma_60":267.87,"sma_120":270.56},{"date":"2025-03-21","open":258,"high":262,"low":256,"close":259,"volume":131725,"rsi_14":29.41,"sma_20":270.5,"sma_60":268.12,"sma_120":270.28},{"date":"2025-03-24","open":259,"high":272,"low":257,"close":261,"volume":597505,"rsi_14":36.07,"sma_20":270.05,"sma_60":268.37,"sma_120":270.0},{"date":"2025-03-25","open":261,"high":263,"low":259,"close":263,"volume":137392,"rsi_14":32.76,"sma_20":269.4,"sma_60":268.7,"sma_120":269.71},{"date":"2025-03-26","open":261,"high":268,"low":257,"close":259,"volume":167085,"rsi_14":31.15,"sma_20":268.55,"sma_60":269.03,"sma_120":269.36},{"date":"2025-03-27","open":258,"high":262,"low":255,"close":259,"volume":293839,"rsi_14":28.81,"sma_20":267.3,"sma_60":269.38,"sma_120":269.01},{"date":"2025-03-28","open":259,"high":263,"low":257,"close":261,"volume":130780,"rsi_14":37.25,"sma_20":266.0,"sma_60":269.77,"sma_120":268.67},{"date":"2025-03-31","open":259,"high":263,"low":246,"close":246,"volume":367302,"rsi_14":31.15,"sma_20":263.95,"sma_60":269.9,"sma_120":268.2},{"date":"2025-04-01","open":249,"high":257,"low":249,"close":257,"volume":222747,"rsi_14":41.67,"sma_20":262.9,"sma_60":269.67,"sma_120":267.89},{"date":"2025-04-02","open":257,"high":261,"low":255,"close":261,"volume":169003,"rsi_14":45.95,"sma_20":261.8,"sma_60":269.6,"sma_120":267.63},{"date":"2025-04-03","open":266,"high":275,"low":254,"close":255,"volume":1258315,"rsi_14":48.57,"sma_20":260.45,"sma_60":269.42,"sma_120":267.32},{"date":"2025-04-04","open":252,"high":257,"low":246,"close":251,"volume":565366,"rsi_14":53.97,"sma_20":258.8,"sma_60":269.13,"sma_120":266.98},{"date":"2025-04-07","open":249,"high":249,"low":242,"close":244,"volume":341360,"rsi_14":45.45,"sma_20":257.3,"sma_60":268.58,"sma_120":266.58},{"date":"2025-04-08","open":242,"high":253,"low":240,"close":251,"volume":1045166,"rsi_14":47.83,"sma_20":256.4,"sma_60":268.23,"sma_120":266.25},{"date":"2025-04-09","open":248,"high":256,"low":245,"close":247,"volume":482110,"rsi_14":42.03,"sma_20":255.3,"sma_60":267.75,"sma_120":265.88},{"date":"2025-04-10","open":252,"high":263,"low":249,"close":262,"volume":794264,"rsi_14":51.81,"sma_20":255.05,"sma_60":267.55,"sma_120":265.64},{"date":"2025-04-11","open":261,"high":271,"low":256,"close":265,"volume":646708,"rsi_14":52.38,"sma_20":255.45,"sma_60":267.33,"sma_120":265.43},{"date":"2025-04-14","open":266,"high":269,"low":258,"close":263,"volume":633554,"rsi_14":50.0,"sma_20":256.3,"sma_60":267.2,"sma_120":265.21},{"date":"2025-04-15","open":264,"high":264,"low":258,"close":258,"volume":442752,"rsi_14":49.41,"sma_20":256.7,"sma_60":266.93,"sma_120":264.95},{"date":"2025-04-16","open":258,"high":262,"low":256,"close":257,"volume":415455,"rsi_14":48.84,"sma_20":256.85,"sma_60":266.62,"sma_120":264.68},{"date":"2025-04-17","open":257,"high":261,"low":255,"close":259,"volume":582412,"rsi_14":48.84,"sma_20":256.9,"sma_60":266.08,"sma_120":264.43},{"date":"2025-04-18","open":257,"high":263,"low":256,"close":258,"volume":449239,"rsi_14":58.33,"sma_20":256.85,"sma_60":265.8,"sma_120":264.22},{"date":"2025-04-21","open":259,"high":269,"low":257,"close":263,"volume":827857,"rsi_14":54.55,"sma_20":256.95,"sma_60":265.58,"sma_120":264.04},{"date":"2025-04-22","open":264,"high":276,"low":262,"close":270,"volume":1130223,"rsi_14":56.52,"sma_20":257.3,"sma_60":265.5,"sma_120":263.94},{"date":"2025-04-23","open":272,"high":272,"low":267,"close":269,"volume":348025,"rsi_14":60.94,"sma_20":257.8,"sma_60":265.42,"sma_120":263.87},{"date":"2025-04-24","open":269,"high":278,"low":267,"close":275,"volume":1080456,"rsi_14":68.18,"sma_20":258.6,"sma_60":265.48,"sma_120":263.85},{"date":"2025-04-25","open":274,"high":275,"low":269,"close":269,"volume":722817,"rsi_14":69.23,"sma_20":259.0,"sma_60":265.42,"sma_120":263.82},{"date":"2025-04-28","open":269,"high":271,"low":266,"close":269,"volume":312263,"rsi_14":65.52,"sma_20":260.15,"sma_60":265.38,"sma_120":263.79},{"date":"2025-04-29","open":269,"high":273,"low":266,"close":268,"volume":175076,"rsi_14":69.09,"sma_20":260.7,"sma_60":265.47,"sma_120":263.77},{"date":"2025-04-30","open":270,"high":270,"low":260,"close":270,"volume":855408,"rsi_14":59.52,"sma_20":261.15,"sma_60":265.55,"sma_120":263.75},{"date":"2025-05-02","open":270,"high":272,"low":264,"close":269,"volume":513638,"rsi_14":55.0,"sma_20":261.85,"sma_60":265.52,"sma_120":263.68},{"date":"2025-05-07","open":268,"high":269,"low":262,"close":267,"volume":419555,"rsi_14":55.0,"sma_20":262.65,"sma_60":265.48,"sma_120":263.59},{"date":"2025-05-08","open":265,"high":270,"low":265,"close":270,"volume":148602,"rsi_14":65.79,"sma_20":263.95,"sma_60":265.53,"sma_120":263.57},{"date":"2025-05-09","open":268,"high":271,"low":260,"close":263,"volume":486013,"rsi_14":56.82,"sma_20":264.55,"sma_60":265.42,"sma_120":263.48},{"date":"2025-05-12","open":264,"high":269,"low":264,"close":268,"volume":148936,"rsi_14":59.57,"sma_20":265.6,"sma_60":265.38,"sma_120":263.43},{"date":"2025-05-13","open":269,"high":270,"low":263,"close":267,"volume":368634,"rsi_14":59.57,"sma_20":265.85,"sma_60":265.35,"sma_120":263.38},{"date":"2025-05-14","open":268,"high":269,"low":264,"close":266,"volume":245244,"rsi_14":53.49,"sma_20":265.9,"sma_60":265.28,"sma_120":263.35},{"date":"2025-05-15","open":266,"high":277,"low":265,"close":269,"volume":832386,"rsi_14":48.72,"sma_20":266.2,"sma_60":265.27,"sma_120":263.37},{"date":"2025-05-16","open":269,"high":281,"low":266,"close":274,"volume":1017935,"rsi_14":55.81,"sma_20":267.0,"sma_60":265.32,"sma_120":263.43},{"date":"2025-05-19","open":272,"high":274,"low":267,"close":268,"volume":577543,"rsi_14":41.86,"sma_20":267.55,"sma_60":265.3,"sma_120":263.52},{"date":"2025-05-20","open":268,"high":270,"low":262,"close":263,"volume":509891,"rsi_14":42.86,"sma_20":267.75,"sma_60":265.2,"sma_120":263.57},{"date":"2025-05-21","open":264,"high":269,"low":262,"close":265,"volume":400542,"rsi_14":45.45,"sma_20":268.1,"sma_60":265.15,"sma_120":263.64},{"date":"2025-05-22","open":265,"high":268,"low":263,"close":264,"volume":146501,"rsi_14":45.45,"sma_20":268.15,"sma_60":265.05,"sma_120":263.69},{"date":"2025-05-23","open":265,"high":268,"low":262,"close":266,"volume":250393,"rsi_14":45.45,"sma_20":267.95,"sma_60":264.88,"sma_120":263.69},{"date":"2025-05-26","open":267,"high":272,"low":265,"close":269,"volume":391643,"rsi_14":50.0,"sma_20":267.95,"sma_60":264.77,"sma_120":263.67},{"date":"2025-05-27","open":269,"high":277,"low":268,"close":272,"volume":904801,"rsi_14":55.32,"sma_20":267.8,"sma_60":264.57,"sma_120":263.66},{"date":"2025-05-28","open":272,"high":274,"low":268,"close":272,"volume":306815,"rsi_14":52.27,"sma_20":267.95,"sma_60":264.32,"sma_120":263.68},{"date":"2025-05-29","open":272,"high":279,"low":272,"close":275,"volume":327329,"rsi_14":65.0,"sma_20":268.25,"sma_60":264.12,"sma_120":263.75},{"date":"2025-05-30","open":274,"high":276,"low":271,"close":274,"volume":161380,"rsi_14":58.33,"sma_20":268.55,"sma_60":264.05,"sma_120":263.81},{"date":"2025-06-02","open":274,"high":278,"low":270,"close":275,"volume":494716,"rsi_14":61.11,"sma_20":268.8,"sma_60":263.92,"sma_120":263.93},{"date":"2025-06-04","open":274,"high":279,"low":274,"close":275,"volume":457428,"rsi_14":62.86,"sma_20":269.1,"sma_60":263.8,"sma_120":264.08},{"date":"2025-06-05","open":274,"high":282,"low":274,"close":281,"volume":549689,"rsi_14":65.79,"sma_20":269.8,"sma_60":263.75,"sma_120":264.3},{"date":"2025-06-09","open":282,"high":285,"low":278,"close":282,"volume":874496,"rsi_14":61.76,"sma_20":270.4,"sma_60":263.88,"sma_120":264.57},{"date":"2025-06-10","open":284,"high":332,"low":280,"close":301,"volume":11842546,"rsi_14":85.11,"sma_20":272.3,"sma_60":264.42,"sma_120":265.05},{"date":"2025-06-11","open":300,"high":300,"low":290,"close":296,"volume":1996279,"rsi_14":85.11,"sma_20":273.7,"sma_60":264.87,"sma_120":265.53},{"date":"2025-06-12","open":296,"high":296,"low":288,"close":288,"volume":1322952,"rsi_14":71.7,"sma_20":274.75,"sma_60":265.22,"sma_120":266.12},{"date":"2025-06-13","open":289,"high":292,"low":279,"close":282,"volume":1170185,"rsi_14":65.52,"sma_20":275.55,"sma_60":265.63,"sma_120":266.55},{"date":"2025-06-16","open":282,"high":286,"low":278,"close":285,"volume":854734,"rsi_14":66.1,"sma_20":276.35,"sma_60":266.28,"sma_120":266.85},{"date":"2025-06-17","open":285,"high":291,"low":284,"close":286,"volume":578037,"rsi_14":64.91,"sma_20":276.95,"sma_60":266.88,"sma_120":267.24},{"date":"2025-06-18","open":288,"high":299,"low":284,"close":296,"volume":1002745,"rsi_14":68.75,"sma_20":278.35,"sma_60":267.58,"sma_120":267.68},{"date":"2025-06-19","open":296,"high":296,"low":287,"close":292,"volume":1098777,"rsi_14":64.71,"sma_20":279.8,"sma_60":268.15,"sma_120":268.01},{"date":"2025-06-20","open":289,"high":296,"low":287,"close":293,"volume":663854,"rsi_14":63.64,"sma_20":281.2,"sma_60":268.72,"sma_120":268.42},{"date":"2025-06-23","open":292,"high":295,"low":287,"close":292,"volume":559465,"rsi_14":63.64,"sma_20":282.6,"sma_60":269.23,"sma_120":268.8},{"date":"2025-06-24","open":293,"high":302,"low":292,"close":300,"volume":1049541,"rsi_14":67.12,"sma_20":284.3,"sma_60":269.85,"sma_120":269.27},{"date":"2025-06-25","open":301,"high":303,"low":296,"close":302,"volume":982732,"rsi_14":68.0,"sma_20":285.95,"sma_60":270.57,"sma_120":269.8},{"date":"2025-06-26","open":303,"high":303,"low":293,"close":294,"volume":843546,"rsi_14":58.44,"sma_20":287.05,"sma_60":271.15,"sma_120":270.27},{"date":"2025-06-27","open":294,"high":300,"low":280,"close":286,"volume":1071953,"rsi_14":52.38,"sma_20":287.75,"sma_60":271.57,"sma_120":270.67},{"date":"2025-06-30","open":287,"high":290,"low":284,"close":289,"volume":253786,"rsi_14":41.18,"sma_20":288.45,"sma_60":272.28,"sma_120":271.09},{"date":"2025-07-01","open":290,"high":296,"low":288,"close":293,"volume":580866,"rsi_14":47.76,"sma_20":289.4,"sma_60":272.88,"sma_120":271.27},{"date":"2025-07-02","open":291,"high":293,"low":288,"close":290,"volume":211750,"rsi_14":51.61,"sma_20":290.15,"sma_60":273.37,"sma_120":271.48},{"date":"2025-07-03","open":293,"high":296,"low":291,"close":293,"volume":473732,"rsi_14":59.32,"sma_20":291.05,"sma_60":274.0,"sma_120":271.71},{"date":"2025-07-04","open":293,"high":297,"low":288,"close":297,"volume":298774,"rsi_14":60.0,"sma_20":291.85,"sma_60":274.77,"sma_120":271.95},{"date":"2025-07-07","open":298,"high":310,"low":292,"close":304,"volume":1155587,"rsi_14":63.64,"sma_20":292.95,"sma_60":275.77,"sma_120":272.18},{"date":"2025-07-08","open":303,"high":308,"low":297,"close":300,"volume":888403,"rsi_14":53.33,"sma_20":292.9,"sma_60":276.58,"sma_120":272.41},{"date":"2025-07-09","open":301,"high":307,"low":298,"close":304,"volume":672124,"rsi_14":60.0,"sma_20":293.3,"sma_60":277.53,"sma_120":272.64},{"date":"2025-07-10","open":306,"high":315,"low":300,"close":310,"volume":1137054,"rsi_14":63.08,"sma_20":294.4,"sma_60":278.33,"sma_120":272.94},{"date":"2025-07-11","open":311,"high":314,"low":300,"close":305,"volume":810297,"rsi_14":59.42,"sma_20":295.55,"sma_60":279.0,"sma_120":273.17},{"date":"2025-07-14","open":305,"high":306,"low":299,"close":303,"volume":475143,"rsi_14":52.38,"sma_20":296.45,"sma_60":279.67,"sma_120":273.43},{"date":"2025-07-15","open":302,"high":305,"low":299,"close":303,"volume":414932,"rsi_14":50.82,"sma_20":297.3,"sma_60":280.42,"sma_120":273.68},{"date":"2025-07-16","open":303,"high":303,"low":298,"close":301,"volume":305103,"rsi_14":56.36,"sma_20":297.55,"sma_60":281.15,"sma_120":273.88},{"date":"2025-07-17","open":300,"high":301,"low":291,"close":292,"volume":749213,"rsi_14":55.36,"sma_20":297.55,"sma_60":281.7,"sma_120":273.89},{"date":"2025-07-18","open":294,"high":298,"low":291,"close":294,"volume":282972,"rsi_14":54.55,"sma_20":297.6,"sma_60":282.3,"sma_120":274.05},{"date":"2025-07-21","open":295,"high":295,"low":289,"close":291,"volume":525453,"rsi_14":48.15,"sma_20":297.55,"sma_60":282.77,"sma_120":274.18},{"date":"2025-07-22","open":290,"high":292,"low":288,"close":290,"volume":278355,"rsi_14":50.0,"sma_20":297.05,"sma_60":283.1,"sma_120":274.3},{"date":"2025-07-23","open":289,"high":290,"low":287,"close":288,"volume":185229,"rsi_14":45.1,"sma_20":296.35,"sma_60":283.42,"sma_120":274.42},{"date":"2025-07-24","open":289,"high":290,"low":286,"close":288,"volume":200148,"rsi_14":40.43,"sma_20":296.05,"sma_60":283.63,"sma_120":274.56},{"date":"2025-07-25","open":288,"high":288,"low":277,"close":281,"volume":943969,"rsi_14":25.53,"sma_20":295.8,"sma_60":283.83,"sma_120":274.62},{"date":"2025-07-28","open":282,"high":283,"low":273,"close":277,"volume":602454,"rsi_14":25.53,"sma_20":295.2,"sma_60":283.97,"sma_120":274.68},{"date":"2025-07-29","open":277,"high":280,"low":274,"close":279,"volume":637606,"rsi_14":22.22,"sma_20":294.5,"sma_60":284.15,"sma_120":274.81},{"date":"2025-07-30","open":277,"high":301,"low":269,"close":285,"volume":2002443,"rsi_14":22.22,"sma_20":294.25,"sma_60":284.4,"sma_120":274.98},{"date":"2025-07-31","open":286,"high":290,"low":283,"close":284,"volume":277061,"rsi_14":24.39,"sma_20":293.8,"sma_60":284.65,"sma_120":275.08},{"date":"2025-08-01","open":284,"high":284,"low":274,"close":278,"volume":599432,"rsi_14":22.22,"sma_20":292.85,"sma_60":284.83,"sma_120":275.16},{"date":"2025-08-04","open":277,"high":280,"low":273,"close":275,"volume":297700,"rsi_14":20.83,"sma_20":291.4,"sma_60":284.92,"sma_120":275.23},{"date":"2025-08-05","open":275,"high":280,"low":275,"close":276,"volume":241148,"rsi_14":23.4,"sma_20":290.2,"sma_60":285.13,"sma_120":275.27},{"date":"2025-08-06","open":278,"high":279,"low":273,"close":278,"volume":211054,"rsi_14":32.5,"sma_20":288.9,"sma_60":285.3,"sma_120":275.34},{"date":"2025-08-07","open":276,"high":281,"low":276,"close":280,"volume":245912,"rsi_14":32.5,"sma_20":287.4,"sma_60":285.52,"sma_120":275.43},{"date":"2025-08-08","open":280,"high":282,"low":270,"close":273,"volume":1529702,"rsi_14":29.55,"sma_20":285.8,"sma_60":285.63,"sma_120":275.46},{"date":"2025-08-11","open":272,"high":273,"low":268,"close":268,"volume":397903,"rsi_14":27.08,"sma_20":284.05,"sma_60":285.62,"sma_120":275.44},{"date":"2025-08-12","open":270,"high":272,"low":263,"close":265,"volume":701897,"rsi_14":26.53,"sma_20":282.15,"sma_60":285.47,"sma_120":275.39},{"date":"2025-08-13","open":267,"high":268,"low":263,"close":266,"volume":349189,"rsi_14":28.0,"sma_20":280.4,"sma_60":285.43,"sma_120":275.37},{"date":"2025-08-14","open":266,"high":267,"low":264,"close":264,"volume":249100,"rsi_14":31.11,"sma_20":279.0,"sma_60":285.45,"sma_120":275.32},{"date":"2025-08-18","open":264,"high":265,"low":256,"close":260,"volume":380311,"rsi_14":31.11,"sma_20":277.3,"sma_60":285.37,"sma_120":275.26},{"date":"2025-08-19","open":257,"high":260,"low":255,"close":256,"volume":687320,"rsi_14":25.53,"sma_20":275.55,"sma_60":285.23,"sma_120":275.14},{"date":"2025-08-20","open":254,"high":262,"low":251,"close":258,"volume":511055,"rsi_14":18.6,"sma_20":273.95,"sma_60":285.1,"sma_120":274.99},{"date":"2025-08-21","open":259,"high":262,"low":257,"close":260,"volume":188838,"rsi_14":22.73,"sma_20":272.55,"sma_60":284.95,"sma_120":274.86},{"date":"2025-08-22","open":262,"high":264,"low":259,"close":262,"volume":149152,"rsi_14":30.0,"sma_20":271.25,"sma_60":284.78,"sma_120":274.68},{"date":"2025-08-25","open":262,"high":267,"low":262,"close":265,"volume":230785,"rsi_14":37.5,"sma_20":270.45,"sma_60":284.67,"sma_120":274.49},{"date":"2025-08-26","open":265,"high":267,"low":258,"close":265,"volume":284566,"rsi_14":35.9,"sma_20":269.85,"sma_60":284.5,"sma_120":274.31},{"date":"2025-08-27","open":266,"high":267,"low":261,"close":264,"volume":115301,"rsi_14":31.58,"sma_20":269.1,"sma_60":284.33,"sma_120":274.19},{"date":"2025-08-28","open":263,"high":265,"low":261,"close":264,"volume":135660,"rsi_14":27.78,"sma_20":268.05,"sma_60":284.15,"sma_120":274.03},{"date":"2025-08-29","open":262,"high":267,"low":259,"close":264,"volume":307223,"rsi_14":34.48,"sma_20":267.05,"sma_60":283.97,"sma_120":273.88},{"date":"2025-09-01","open":261,"high":261,"low":258,"close":260,"volume":158302,"rsi_14":35.71,"sma_20":266.15,"sma_60":283.62,"sma_120":273.68},{"date":"2025-09-02","open":259,"high":267,"low":258,"close":265,"volume":333110,"rsi_14":50.0,"sma_20":265.65,"sma_60":283.33,"sma_120":273.61},{"date":"2025-09-03","open":266,"high":266,"low":260,"close":263,"volume":431294,"rsi_14":45.16,"sma_20":265.0,"sma_60":282.7,"sma_120":273.56},{"date":"2025-09-04","open":264,"high":266,"low":261,"close":265,"volume":518769,"rsi_14":51.61,"sma_20":264.35,"sma_60":282.18,"sma_120":273.52},{"date":"2025-09-05","open":265,"high":265,"low":262,"close":265,"volume":219695,"rsi_14":59.26,"sma_20":263.6,"sma_60":281.8,"sma_120":273.51},{"date":"2025-09-08","open":265,"high":265,"low":254,"close":259,"volume":461594,"rsi_14":55.17,"sma_20":262.9,"sma_60":281.42,"sma_120":273.52},{"date":"2025-09-09","open":259,"high":263,"low":257,"close":261,"volume":178198,"rsi_14":55.17,"sma_20":262.55,"sma_60":281.02,"sma_120":273.65},{"date":"2025-09-10","open":261,"high":264,"low":260,"close":263,"volume":140228,"rsi_14":55.17,"sma_20":262.45,"sma_60":280.63,"sma_120":273.76},{"date":"2025-09-11","open":264,"high":264,"low":260,"close":261,"volume":219414,"rsi_14":48.28,"sma_20":262.2,"sma_60":280.05,"sma_120":273.82},{"date":"2025-09-12","open":262,"high":262,"low":257,"close":261,"volume":144145,"rsi_14":42.31,"sma_20":262.05,"sma_60":279.53,"sma_120":273.84},{"date":"2025-09-15","open":262,"high":264,"low":259,"close":263,"volume":192175,"rsi_14":46.43,"sma_20":262.2,"sma_60":279.03,"sma_120":273.88},{"date":"2025-09-16","open":263,"high":263,"low":258,"close":262,"volume":253514,"rsi_14":46.43,"sma_20":262.5,"sma_60":278.53,"sma_120":273.88},{"date":"2025-09-17","open":261,"high":293,"low":259,"close":277,"volume":8433930,"rsi_14":65.12,"sma_20":263.45,"sma_60":278.15,"sma_120":274.0},{"date":"2025-09-18","open":278,"high":303,"low":272,"close":292,"volume":3786484,"rsi_14":74.14,"sma_20":265.05,"sma_60":277.98,"sma_120":274.27},{"date":"2025-09-19","open":292,"high":292,"low":271,"close":278,"volume":2019291,"rsi_14":63.24,"sma_20":265.85,"sma_60":277.72,"sma_120":274.43},{"date":"2025-09-22","open":281,"high":284,"low":276,"close":278,"volume":710316,"rsi_14":60.32,"sma_20":266.5,"sma_60":277.58,"sma_120":274.57},{"date":"2025-09-23","open":278,"high":279,"low":271,"close":272,"volume":932501,"rsi_14":56.72,"sma_20":266.85,"sma_60":277.3,"sma_120":274.79},{"date":"2025-09-24","open":271,"high":276,"low":270,"close":273,"volume":775072,"rsi_14":56.06,"sma_20":267.3,"sma_60":276.97,"sma_120":274.93},{"date":"2025-09-25","open":273,"high":281,"low":267,"close":272,"volume":938769,"rsi_14":55.22,"sma_20":267.7,"sma_60":276.67,"sma_120":275.02},{"date":"2025-09-26","open":272,"high":272,"low":266,"close":268,"volume":588546,"rsi_14":56.92,"sma_20":267.9,"sma_60":276.25,"sma_120":275.12},{"date":"2025-09-29","open":268,"high":275,"low":268,"close":270,"volume":376937,"rsi_14":56.92,"sma_20":268.4,"sma_60":275.8,"sma_120":275.28},{"date":"2025-09-30","open":271,"high":272,"low":265,"close":267,"volume":327285,"rsi_14":53.03,"sma_20":268.5,"sma_60":275.18,"sma_120":275.48},{"date":"2025-10-01","open":268,"high":271,"low":267,"close":268,"volume":254974,"rsi_14":55.38,"sma_20":268.75,"sma_60":274.65,"sma_120":275.62},{"date":"2025-10-02","open":269,"high":272,"low":267,"close":272,"volume":352930,"rsi_14":57.97,"sma_20":269.1,"sma_60":274.12,"sma_120":275.82},{"date":"2025-10-10","open":272,"high":272,"low":267,"close":268,"volume":603262,"rsi_14":53.52,"sma_20":269.25,"sma_60":273.42,"sma_120":275.88},{"date":"2025-10-13","open":266,"high":269,"low":264,"close":268,"volume":271009,"rsi_14":54.29,"sma_20":269.7,"sma_60":272.8,"sma_120":275.9},{"date":"2025-10-14","open":270,"high":283,"low":269,"close":275,"volume":982921,"rsi_14":48.39,"sma_20":270.4,"sma_60":272.33,"sma_120":276.0},{"date":"2025-10-15","open":275,"high":276,"low":271,"close":275,"volume":921198,"rsi_14":31.91,"sma_20":271.0,"sma_60":271.87,"sma_120":276.14},{"date":"2025-10-16","open":273,"high":276,"low":268,"close":271,"volume":608217,"rsi_14":40.54,"sma_20":271.5,"sma_60":271.37,"sma_120":276.26},{"date":"2025-10-17","open":272,"high":272,"low":264,"close":267,"volume":811484,"rsi_14":36.59,"sma_20":271.8,"sma_60":270.95,"sma_120":276.32},{"date":"2025-10-20","open":265,"high":268,"low":265,"close":268,"volume":253304,"rsi_14":44.44,"sma_20":272.05,"sma_60":270.52,"sma_120":276.41},{"date":"2025-10-21","open":268,"high":269,"low":261,"close":263,"volume":724672,"rsi_14":37.5,"sma_20":272.1,"sma_60":270.05,"sma_120":276.41},{"date":"2025-10-22","open":264,"high":266,"low":259,"close":263,"volume":322725,"rsi_14":38.46,"sma_20":271.4,"sma_60":269.6,"sma_120":276.35},{"date":"2025-10-23","open":264,"high":266,"low":260,"close":261,"volume":130978,"rsi_14":40.54,"sma_20":269.85,"sma_60":269.15,"sma_120":276.28},{"date":"2025-10-24","open":261,"high":263,"low":260,"close":263,"volume":239593,"rsi_14":40.54,"sma_20":269.1,"sma_60":268.73,"sma_120":276.18},{"date":"2025-10-27","open":262,"high":262,"low":258,"close":260,"volume":574439,"rsi_14":40.54,"sma_20":268.2,"sma_60":268.38,"sma_120":276.11},{"date":"2025-10-28","open":260,"high":262,"low":257,"close":259,"volume":515398,"rsi_14":37.84,"sma_20":267.55,"sma_60":268.08,"sma_120":276.02},{"date":"2025-10-29","open":260,"high":260,"low":257,"close":259,"volume":371342,"rsi_14":30.3,"sma_20":266.85,"sma_60":267.75,"sma_120":275.95},{"date":"2025-10-30","open":259,"high":259,"low":251,"close":253,"volume":948005,"rsi_14":28.57,"sma_20":265.9,"sma_60":267.22,"sma_120":275.81},{"date":"2025-10-31","open":255,"high":255,"low":252,"close":252,"volume":207834,"rsi_14":27.78,"sma_20":265.1,"sma_60":266.68,"sma_120":275.67},{"date":"2025-11-03","open":251,"high":258,"low":243,"close":250,"volume":1296668,"rsi_14":9.68,"sma_20":264.1,"sma_60":266.22,"sma_120":275.52},{"date":"2025-11-04","open":250,"high":250,"low":243,"close":245,"volume":954343,"rsi_14":8.33,"sma_20":263.0,"sma_60":265.72,"sma_120":275.32},{"date":"2025-11-05","open":244,"high":245,"low":235,"close":245,"volume":1520302,"rsi_14":9.38,"sma_20":261.85,"sma_60":265.2,"sma_120":275.17},{"date":"2025-11-06","open":243,"high":250,"low":243,"close":248,"volume":471690,"rsi_14":19.35,"sma_20":260.65,"sma_60":264.7,"sma_120":275.0},{"date":"2025-11-07","open":248,"high":249,"low":240,"close":246,"volume":501667,"rsi_14":15.62,"sma_20":259.55,"sma_60":264.13,"sma_120":274.82},{"date":"2025-11-10","open":246,"high":250,"low":244,"close":250,"volume":476127,"rsi_14":29.03,"sma_20":258.65,"sma_60":263.75,"sma_120":274.69},{"date":"2025-11-11","open":249,"high":252,"low":242,"close":243,"volume":801785,"rsi_14":23.68,"sma_20":257.05,"sma_60":263.33,"sma_120":274.48},{"date":"2025-11-12","open":244,"high":251,"low":243,"close":250,"volume":444899,"rsi_14":37.21,"sma_20":255.8,"sma_60":263.08,"sma_120":274.27},{"date":"2025-11-13","open":249,"high":250,"low":246,"close":249,"volume":120109,"rsi_14":33.33,"sma_20":254.7,"sma_60":262.8,"sma_120":274.12},{"date":"2025-11-14","open":246,"high":249,"low":244,"close":249,"volume":329431,"rsi_14":35.9,"sma_20":253.8,"sma_60":262.55,"sma_120":274.0},{"date":"2025-11-17","open":249,"high":251,"low":244,"close":246,"volume":364758,"rsi_14":34.15,"sma_20":252.7,"sma_60":262.32,"sma_120":273.84},{"date":"2025-11-18","open":246,"high":247,"low":239,"close":241,"volume":559062,"rsi_14":30.43,"sma_20":251.6,"sma_60":262.07,"sma_120":273.65},{"date":"2025-11-19","open":241,"high":244,"low":237,"close":239,"volume":316396,"rsi_14":33.33,"sma_20":250.4,"sma_60":261.75,"sma_120":273.43},{"date":"2025-11-20","open":241,"high":244,"low":240,"close":242,"volume":161558,"rsi_14":38.64,"sma_20":249.45,"sma_60":261.45,"sma_120":273.2},{"date":"2025-11-21","open":243,"high":243,"low":238,"close":240,"volume":176945,"rsi_14":38.64,"sma_20":248.3,"sma_60":261.08,"sma_120":272.93},{"date":"2025-11-24","open":240,"high":243,"low":240,"close":242,"volume":173668,"rsi_14":46.34,"sma_20":247.4,"sma_60":260.7,"sma_120":272.68},{"date":"2025-11-25","open":242,"high":243,"low":240,"close":241,"volume":73203,"rsi_14":45.24,"sma_20":246.5,"sma_60":260.3,"sma_120":272.4},{"date":"2025-11-26","open":241,"high":245,"low":241,"close":244,"volume":95774,"rsi_14":45.24,"sma_20":245.75,"sma_60":259.97,"sma_120":272.15},{"date":"2025-11-27","open":245,"high":246,"low":241,"close":241,"volume":89269,"rsi_14":44.19,"sma_20":245.15,"sma_60":259.58,"sma_120":271.87},{"date":"2025-11-28","open":242,"high":249,"low":241,"close":248,"volume":475536,"rsi_14":47.83,"sma_20":244.95,"sma_60":259.32,"sma_120":271.64},{"date":"2025-12-01","open":248,"high":257,"low":246,"close":248,"volume":158924,"rsi_14":56.41,"sma_20":244.85,"sma_60":259.12,"sma_120":271.37},{"date":"2025-12-02","open":246,"high":250,"low":246,"close":250,"volume":182746,"rsi_14":50.0,"sma_20":245.1,"sma_60":258.87,"sma_120":271.1},{"date":"2025-12-03","open":248,"high":251,"low":247,"close":249,"volume":184357,"rsi_14":50.0,"sma_20":245.3,"sma_60":258.63,"sma_120":270.67},{"date":"2025-12-04","open":249,"high":250,"low":246,"close":249,"volume":212285,"rsi_14":50.0,"sma_20":245.35,"sma_60":258.37,"sma_120":270.27},{"date":"2025-12-05","open":247,"high":252,"low":245,"close":247,"volume":207802,"rsi_14":51.52,"sma_20":245.4,"sma_60":258.07,"sma_120":269.93},{"date":"2025-12-08","open":249,"high":250,"low":243,"close":245,"volume":222442,"rsi_14":56.67,"sma_20":245.15,"sma_60":257.83,"sma_120":269.62},{"date":"2025-12-09","open":245,"high":248,"low":242,"close":245,"volume":212296,"rsi_14":60.71,"sma_20":245.25,"sma_60":257.57,"sma_120":269.29},{"date":"2025-12-10","open":243,"high":248,"low":243,"close":246,"volume":193415,"rsi_14":57.69,"sma_20":245.05,"sma_60":257.28,"sma_120":268.96},{"date":"2025-12-11","open":245,"high":248,"low":242,"close":244,"volume":207136,"rsi_14":57.69,"sma_20":244.8,"sma_60":257.0,"sma_120":268.52},{"date":"2025-12-12","open":244,"high":256,"low":242,"close":247,"volume":756847,"rsi_14":59.26,"sma_20":244.7,"sma_60":256.77,"sma_120":268.15},{"date":"2025-12-15","open":246,"high":247,"low":241,"close":245,"volume":306088,"rsi_14":57.14,"sma_20":244.65,"sma_60":256.47,"sma_120":267.75},{"date":"2025-12-16","open":243,"high":252,"low":242,"close":243,"volume":607219,"rsi_14":48.15,"sma_20":244.75,"sma_60":256.15,"sma_120":267.34},{"date":"2025-12-17","open":245,"high":246,"low":243,"close":243,"volume":200333,"rsi_14":54.17,"sma_20":244.95,"sma_60":255.58,"sma_120":266.87},{"date":"2025-12-18","open":243,"high":254,"low":243,"close":248,"volume":709606,"rsi_14":50.0,"sma_20":245.25,"sma_60":254.85,"sma_120":266.42},{"date":"2025-12-19","open":250,"high":253,"low":247,"close":249,"volume":481667,"rsi_14":52.17,"sma_20":245.7,"sma_60":254.37,"sma_120":266.04},{"date":"2025-12-22","open":250,"high":252,"low":244,"close":247,"volume":344799,"rsi_14":43.48,"sma_20":245.95,"sma_60":253.85,"sma_120":265.72},{"date":"2025-12-23","open":248,"high":249,"low":243,"close":243,"volume":380389,"rsi_14":38.46,"sma_20":246.05,"sma_60":253.37,"sma_120":265.33},{"date":"2025-12-24","open":244,"high":245,"low":242,"close":244,"volume":181556,"rsi_14":40.74,"sma_20":246.05,"sma_60":252.88,"sma_120":264.93},{"date":"2025-12-26","open":244,"high":245,"low":242,"close":245,"volume":184094,"rsi_14":46.15,"sma_20":246.25,"sma_60":252.43,"sma_120":264.55},{"date":"2025-12-29","open":244,"high":246,"low":241,"close":243,"volume":363219,"rsi_14":46.15,"sma_20":246.0,"sma_60":252.02,"sma_120":264.13},{"date":"2025-12-30","open":243,"high":246,"low":242,"close":246,"volume":685383,"rsi_14":51.72,"sma_20":245.9,"sma_60":251.62,"sma_120":263.71},{"date":"2026-01-02","open":246,"high":247,"low":243,"close":246,"volume":149421,"rsi_14":50.0,"sma_20":245.7,"sma_60":251.27,"sma_120":263.23},{"date":"2026-01-05","open":246,"high":247,"low":242,"close":244,"volume":404975,"rsi_14":50.0,"sma_20":245.45,"sma_60":250.87,"sma_120":262.76},{"date":"2026-01-06","open":245,"high":246,"low":240,"close":245,"volume":643865,"rsi_14":46.15,"sma_20":245.25,"sma_60":250.42,"sma_120":262.27},{"date":"2026-01-07","open":243,"high":245,"low":242,"close":244,"volume":231210,"rsi_14":48.0,"sma_20":245.1,"sma_60":250.02,"sma_120":261.72},{"date":"2026-01-08","open":243,"high":243,"low":238,"close":240,"volume":329290,"rsi_14":44.44,"sma_20":244.85,"sma_60":249.55,"sma_120":261.18},{"date":"2026-01-09","open":240,"high":242,"low":238,"close":240,"volume":267149,"rsi_14":44.44,"sma_20":244.6,"sma_60":248.97,"sma_120":260.65},{"date":"2026-01-12","open":242,"high":251,"low":238,"close":245,"volume":662731,"rsi_14":44.44,"sma_20":244.55,"sma_60":248.47,"sma_120":260.17},{"date":"2026-01-13","open":244,"high":245,"low":242,"close":244,"volume":124717,"rsi_14":40.74,"sma_20":244.55,"sma_60":248.02,"sma_120":259.69},{"date":"2026-01-14","open":243,"high":245,"low":242,"close":243,"volume":241786,"rsi_14":42.31,"sma_20":244.35,"sma_60":247.62,"sma_120":259.28},{"date":"2026-01-15","open":243,"high":244,"low":240,"close":241,"volume":422376,"rsi_14":45.83,"sma_20":244.15,"sma_60":247.17,"sma_120":258.84},{"date":"2026-01-16","open":241,"high":243,"low":239,"close":242,"volume":294069,"rsi_14":45.83,"sma_20":244.1,"sma_60":246.82,"sma_120":258.43},{"date":"2026-01-19","open":242,"high":243,"low":240,"close":242,"volume":275360,"rsi_14":47.62,"sma_20":243.75,"sma_60":246.15,"sma_120":258.03},{"date":"2026-01-20","open":242,"high":245,"low":238,"close":242,"volume":890810,"rsi_14":38.89,"sma_20":243.4,"sma_60":245.8,"sma_120":257.65},{"date":"2026-01-21","open":242,"high":242,"low":236,"close":239,"volume":667912,"rsi_14":33.33,"sma_20":243.0,"sma_60":245.45,"sma_120":257.24},{"date":"2026-01-22","open":239,"high":240,"low":235,"close":238,"volume":765985,"rsi_14":31.82,"sma_20":242.8,"sma_60":245.38,"sma_120":256.88},{"date":"2026-01-23","open":239,"high":240,"low":235,"close":238,"volume":547081,"rsi_14":35.0,"sma_20":242.55,"sma_60":245.03,"sma_120":256.56},{"date":"2026-01-26","open":239,"high":240,"low":236,"close":237,"volume":463679,"rsi_14":30.0,"sma_20":242.2,"sma_60":244.67,"sma_120":256.21},{"date":"2026-01-27","open":237,"high":242,"low":235,"close":241,"volume":838531,"rsi_14":43.48,"sma_20":242.0,"sma_60":244.47,"sma_120":255.84},{"date":"2026-01-28","open":241,"high":242,"low":237,"close":238,"volume":700275,"rsi_14":45.45,"sma_20":241.75,"sma_60":244.23,"sma_120":255.46},{"date":"2026-01-29","open":238,"high":243,"low":235,"close":242,"volume":490406,"rsi_14":53.85,"sma_20":241.55,"sma_60":244.1,"sma_120":255.16},{"date":"2026-01-30","open":241,"high":269,"low":241,"close":248,"volume":5338009,"rsi_14":55.56,"sma_20":241.65,"sma_60":244.15,"sma_120":254.93},{"date":"2026-02-02","open":248,"high":248,"low":238,"close":242,"volume":2037808,"rsi_14":46.88,"sma_20":241.55,"sma_60":244.1,"sma_120":254.65},{"date":"2026-02-03","open":245,"high":254,"low":242,"close":245,"volume":853324,"rsi_14":52.94,"sma_20":241.55,"sma_60":244.05,"sma_120":254.38},{"date":"2026-02-04","open":246,"high":250,"low":243,"close":248,"volume":1295524,"rsi_14":57.14,"sma_20":243.25,"sma_60":245.55,"sma_120":256.97},{"date":"2026-02-05","open":247,"high":322,"low":243,"close":322,"volume":42201916,"rsi_14":88.12,"sma_20":247.15,"sma_60":246.6,"sma_120":257.34},{"date":"2026-02-06","open":351,"high":370,"low":281,"close":288,"volume":64822239,"rsi_14":66.42,"sma_20":249.3,"sma_60":247.08,"sma_120":257.42},{"date":"2026-02-09","open":293,"high":296,"low":280,"close":282,"volume":11252343,"rsi_14":65.44,"sma_20":251.25,"sma_60":247.57,"sma_120":257.39},{"date":"2026-02-10","open":304,"high":320,"low":284,"close":307,"volume":20318012,"rsi_14":70.81,"sma_20":254.3,"sma_60":248.48,"sma_120":257.58},{"date":"2026-02-11","open":305,"high":335,"low":291,"close":315,"volume":14954424,"rsi_14":71.34,"sma_20":257.75,"sma_60":249.57,"sma_120":257.89},{"date":"2026-02-12","open":323,"high":388,"low":310,"close":345,"volume":62553954,"rsi_14":76.17,"sma_20":262.8,"sma_60":251.23,"sma_120":258.48},{"date":"2026-02-13","open":342,"high":370,"low":324,"close":333,"volume":16951997,"rsi_14":72.06,"sma_20":267.2,"sma_60":252.7,"sma_120":258.95},{"date":"2026-02-19","open":338,"high":352,"low":325,"close":339,"volume":7957413,"rsi_14":73.56,"sma_20":271.95,"sma_60":254.22,"sma_120":259.46},{"date":"2026-02-20","open":340,"high":403,"low":327,"close":370,"volume":35817203,"rsi_14":76.89,"sma_20":278.45,"sma_60":256.28,"sma_120":260.21},{"date":"2026-02-23","open":370,"high":447,"low":369,"close":400,"volume":34618443,"rsi_14":79.48,"sma_20":286.45,"sma_60":258.78,"sma_120":261.27},{"date":"2026-02-24","open":406,"high":422,"low":385,"close":399,"volume":8959826,"rsi_14":79.18,"sma_20":294.15,"sma_60":261.38,"sma_120":262.36},{"date":"2026-02-25","open":403,"high":412,"low":389,"close":392,"volume":4304279,"rsi_14":77.17,"sma_20":301.55,"sma_60":263.75,"sma_120":263.42},{"date":"2026-02-26","open":392,"high":398,"low":362,"close":371,"volume":5455561,"rsi_14":72.45,"sma_20":307.95,"sma_60":265.67,"sma_120":264.11},{"date":"2026-02-27","open":368,"high":373,"low":349,"close":360,"volume":3590808,"rsi_14":68.92,"sma_20":313.9,"sma_60":267.63,"sma_120":265.09},{"date":"2026-03-03","open":343,"high":360,"low":336,"close":337,"volume":3640996,"rsi_14":53.06,"sma_20":318.65,"sma_60":269.15,"sma_120":265.73},{"date":"2026-03-04","open":333,"high":340,"low":313,"close":316,"volume":5171248,"rsi_14":56.03,"sma_20":322.35,"sma_60":270.4,"sma_120":266.23},{"date":"2026-03-05","open":326,"high":345,"low":326,"close":339,"volume":2720267,"rsi_14":61.45,"sma_20":327.2,"sma_60":272.07,"sma_120":266.91},{"date":"2026-03-06","open":331,"high":343,"low":322,"close":325,"volume":2344727,"rsi_14":53.78,"sma_20":331.35,"sma_60":273.45,"sma_120":267.45},{"date":"2026-03-09","open":3909,"high":4048,"low":3821,"close":4010,"volume":188968,"rsi_14":50.63,"sma_20":335.3,"sma_60":274.75,"sma_120":267.92},{"date":"2026-03-10","open":4060,"high":4161,"low":3934,"close":4048,"volume":266541,"rsi_14":44.29,"sma_20":338.95,"sma_60":276.07,"sma_120":268.38},{"date":"2026-03-11","open":3997,"high":4237,"low":3972,"close":4148,"volume":186766,"rsi_14":49.03,"sma_20":339.3,"sma_60":277.53,"sma_120":268.92},{"date":"2026-03-12","open":3795,"high":4010,"low":3404,"close":3657,"volume":1017464,"rsi_14":39.75,"sma_20":339.4,"sma_60":278.3,"sma_120":269.13},{"date":"2026-03-13","open":3518,"high":3657,"low":3455,"close":3518,"volume":255367,"rsi_14":29.22,"sma_20":339.25,"sma_60":278.93,"sma_120":269.26},{"date":"2026-03-16","open":3568,"high":3669,"low":3468,"close":3581,"volume":237479,"rsi_14":20.1,"sma_20":338.1,"sma_60":279.43,"sma_120":269.27},{"date":"2026-03-17","open":3619,"high":3758,"low":3531,"close":3644,"volume":286501,"rsi_14":22.22,"sma_20":336.8,"sma_60":280.22,"sma_120":269.67},{"date":"2026-03-18","open":3669,"high":3795,"low":3631,"close":3758,"volume":150201,"rsi_14":26.5,"sma_20":334.45,"sma_60":281.02,"sma_120":269.94},{"date":"2026-03-19","open":3732,"high":3732,"low":3531,"close":3594,"volume":114161,"rsi_14":27.6,"sma_20":332.05,"sma_60":281.62,"sma_120":270.12},{"date":"2026-03-20","open":3594,"high":3947,"low":3568,"close":3871,"volume":206480,"rsi_14":36.95,"sma_20":330.45,"sma_60":282.58,"sma_120":270.48},{"date":"2026-03-23","open":3700,"high":3825,"low":3637,"close":3738,"volume":77052,"rsi_14":39.89,"sma_20":326.9,"sma_60":283.45,"sma_120":270.76},{"date":"2026-03-24","open":3712,"high":3875,"low":3700,"close":3875,"volume":80104,"rsi_14":48.31,"sma_20":322.4,"sma_60":284.53,"sma_120":271.18},{"date":"2026-03-25","open":3876,"high":3913,"low":3775,"close":3888,"volume":189773,"rsi_14":41.03,"sma_20":318.0,"sma_60":285.63,"sma_120":271.6},{"date":"2026-03-26","open":3850,"high":3950,"low":3675,"close":3812,"volume":151887,"rsi_14":43.24,"sma_20":313.65,"sma_60":286.62,"sma_120":271.95},{"date":"2026-03-27","open":3813,"high":3850,"low":3663,"close":3775,"volume":48441,"rsi_14":44.44,"sma_20":310.2,"sma_60":287.58,"sma_120":272.29},{"date":"2026-03-30","open":3675,"high":3737,"low":3588,"close":3650,"volume":42154,"rsi_14":40.4,"sma_20":306.8,"sma_60":288.33,"sma_120":272.55},{"date":"2026-03-31","open":3625,"high":3625,"low":3374,"close":3438,"volume":100213,"rsi_14":33.12,"sma_20":303.7,"sma_60":288.83,"sma_120":272.65},{"date":"2026-04-01","open":3488,"high":3675,"low":3488,"close":3675,"volume":59308,"rsi_14":51.43,"sma_20":302.6,"sma_60":289.68,"sma_120":272.92},{"date":"2026-04-02","open":3612,"high":3674,"low":3374,"close":3438,"volume":133118,"rsi_14":48.65,"sma_20":299.4,"sma_60":290.22,"sma_120":272.9},{"date":"2026-04-03","open":3556,"high":3657,"low":3480,"close":3543,"volume":72823,"rsi_14":48.99,"sma_20":297.2,"sma_60":290.77,"sma_120":272.81},{"date":"2026-04-06","open":3512,"high":3550,"low":3425,"close":3500,"volume":82582,"rsi_14":46.9,"sma_20":295.3,"sma_60":291.28,"sma_120":272.82},{"date":"2026-04-07","open":3488,"high":3513,"low":3301,"close":3375,"volume":143187,"rsi_14":40.41,"sma_20":292.75,"sma_60":291.67,"sma_120":272.76},{"date":"2026-04-08","open":3400,"high":3588,"low":3400,"close":3588,"volume":60207,"rsi_14":50.67,"sma_20":290.65,"sma_60":292.4,"sma_120":272.88},{"date":"2026-04-09","open":3587,"high":3587,"low":3474,"close":3562,"volume":61862,"rsi_14":41.54,"sma_20":290.4,"sma_60":293.08,"sma_120":272.98},{"date":"2026-04-10","open":3537,"high":3762,"low":3537,"close":3738,"volume":114688,"rsi_14":50.0,"sma_20":291.4,"sma_60":293.98,"sma_120":273.21},{"date":"2026-04-13","open":3738,"high":3738,"low":3575,"close":3575,"volume":53408,"rsi_14":41.3,"sma_20":291.5,"sma_60":294.7,"sma_120":273.36},{"date":"2026-04-14","open":3588,"high":3651,"low":3526,"close":3600,"volume":69881,"rsi_14":41.73,"sma_20":291.45,"sma_60":295.4,"sma_120":273.51},{"date":"2026-04-15","open":3588,"high":3637,"low":3488,"close":3550,"volume":125812,"rsi_14":42.34,"sma_20":290.75,"sma_60":296.03,"sma_120":273.65},{"date":"2026-04-16","open":3574,"high":3650,"low":3550,"close":3625,"volume":62163,"rsi_14":45.71,"sma_20":291.0,"sma_60":296.8,"sma_120":273.83},{"date":"2026-04-17","open":3625,"high":3625,"low":3563,"close":3588,"volume":50381,"rsi_14":48.12,"sma_20":290.0,"sma_60":297.5,"sma_120":273.96},{"date":"2026-04-20","open":3613,"high":3650,"low":3575,"close":3638,"volume":70767,"rsi_14":56.67,"sma_20":289.6,"sma_60":298.28,"sma_120":274.15},{"date":"2026-04-21","open":3650,"high":3650,"low":3537,"close":3588,"volume":102859,"rsi_14":46.67,"sma_20":288.45,"sma_60":299.07,"sma_120":274.31},{"date":"2026-04-22","open":3587,"high":3812,"low":3563,"close":3812,"volume":192327,"rsi_14":64.42,"sma_20":288.15,"sma_60":300.15,"sma_120":274.56},{"date":"2026-04-23","open":3850,"high":3850,"low":3663,"close":3725,"volume":106575,"rsi_14":58.1,"sma_20":287.8,"sma_60":301.03,"sma_120":274.75},{"date":"2026-04-24","open":3712,"high":3837,"low":3563,"close":3750,"volume":124217,"rsi_14":59.43,"sma_20":287.7,"sma_60":301.97,"sma_120":274.99},{"date":"2026-04-27","open":3750,"high":3787,"low":3637,"close":3662,"volume":165518,"rsi_14":61.17,"sma_20":287.75,"sma_60":302.8,"sma_120":275.21},{"date":"2026-04-28","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":53.49,"sma_20":288.65,"sma_60":303.67,"sma_120":275.42},{"date":"2026-04-29","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":54.76,"sma_20":288.6,"sma_60":304.52,"sma_120":275.49},{"date":"2026-04-30","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":54.55,"sma_20":290.2,"sma_60":289.7,"sma_120":306.8},{"date":"2026-05-04","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":56.14,"sma_20":290.1,"sma_60":306.32,"sma_120":275.21},{"date":"2026-05-06","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":54.55,"sma_20":290.75,"sma_60":307.12,"sma_120":275.58},{"date":"2026-05-07","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":58.82,"sma_20":291.9,"sma_60":307.87,"sma_120":275.98},{"date":"2026-05-08","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":53.33,"sma_20":292.2,"sma_60":307.38,"sma_120":276.33},{"date":"2026-05-11","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":57.14,"sma_20":292.6,"sma_60":307.47,"sma_120":276.75},{"date":"2026-05-12","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":52.63,"sma_20":292.3,"sma_60":307.65,"sma_120":277.11},{"date":"2026-05-13","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":58.82,"sma_20":292.65,"sma_60":307.42,"sma_120":277.48},{"date":"2026-05-14","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":12.5,"sma_20":292.9,"sma_60":307.05,"sma_120":277.84},{"date":"2026-05-15","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":22.22,"sma_20":293.35,"sma_60":306.18,"sma_120":278.23},{"date":"2026-05-18","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":0.0,"sma_20":293.5,"sma_60":305.52,"sma_120":278.67},{"date":"2026-05-19","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3705.0,"sma_60":3144.53,"sma_120":1699.01},{"date":"2026-05-20","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3706.3,"sma_60":3199.95,"sma_120":1727.78},{"date":"2026-05-21","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3710.1,"sma_60":3254.87,"sma_120":1756.58},{"date":"2026-05-22","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3702.55,"sma_60":3309.8,"sma_120":1785.35},{"date":"2026-05-26","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3699.4,"sma_60":3364.85,"sma_120":1814.13},{"date":"2026-05-27","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3695.0,"sma_60":3420.25,"sma_120":1842.89},{"date":"2026-05-28","open":3662,"high":3662,"low":3662,"close":3662,"volume":0,"rsi_14":100.0,"sma_20":3695.0,"sma_60":3475.83,"sma_120":1871.67},{"date":"2026-05-29","open":3695,"high":4000,"low":3670,"close":3870,"volume":556059,"rsi_14":100.0,"sma_20":471.85,"sma_60":354.73,"sma_120":311.87},{"date":"2026-06-01","open":3830,"high":3830,"low":3370,"close":3450,"volume":370282,"rsi_14":89.49,"sma_20":629.7,"sma_60":406.97,"sma_120":338.55},{"date":"2026-06-02","open":3520,"high":3550,"low":3115,"close":3265,"volume":165660,"rsi_14":85.53,"sma_20":778.3,"sma_60":455.73,"sma_120":363.68},{"date":"2026-06-04","open":3205,"high":3535,"low":3205,"close":3370,"volume":137936,"rsi_14":85.89,"sma_20":932.15,"sma_60":506.48,"sma_120":389.68},{"date":"2026-06-05","open":3345,"high":3540,"low":3290,"close":3455,"volume":95504,"rsi_14":86.16,"sma_20":1090.25,"sma_60":558.77,"sma_120":416.4},{"date":"2026-06-08","open":3430,"high":3690,"low":3300,"close":3525,"volume":264510,"rsi_14":41.83,"sma_20":3633.25,"sma_60":3668.5,"sma_120":2033.71},{"date":"2026-06-09","open":3525,"high":3600,"low":3315,"close":3345,"volume":192339,"rsi_14":35.66,"sma_20":3615.75,"sma_60":3655.12,"sma_120":2059.54},{"date":"2026-06-10","open":3360,"high":3510,"low":3290,"close":3430,"volume":66338,"rsi_14":39.85,"sma_20":3602.5,"sma_60":3651.33,"sma_120":2086.08},{"date":"2026-06-11","open":3405,"high":4180,"low":3305,"close":4130,"volume":393743,"rsi_14":60.85,"sma_20":3624.25,"sma_60":3661.53,"sma_120":2118.45},{"date":"2026-06-12","open":4065,"high":4125,"low":3885,"close":3945,"volume":130519,"rsi_14":55.71,"sma_20":3636.75,"sma_60":3667.6,"sma_120":2149.29},{"date":"2026-06-15","open":3945,"high":4005,"low":3680,"close":3745,"volume":77902,"rsi_14":51.05,"sma_20":3639.25,"sma_60":3669.28,"sma_120":2178.44},{"date":"2026-06-16","open":3795,"high":3840,"low":3385,"close":3405,"volume":86866,"rsi_14":44.69,"sma_20":3624.75,"sma_60":3663.4,"sma_120":2204.78},{"date":"2026-06-17","open":3370,"high":3500,"low":3320,"close":3440,"volume":149666,"rsi_14":49.58,"sma_20":3525.0,"sma_60":3615.92,"sma_120":2389.38},{"date":"2026-06-18","open":3440,"high":3445,"low":3140,"close":3150,"volume":89767,"rsi_14":41.08,"sma_20":3584.75,"sma_60":3648.82,"sma_120":2255.64},{"date":"2026-06-19","open":3150,"high":3200,"low":2955,"close":3200,"volume":121582,"rsi_14":38.57,"sma_20":3560.0,"sma_60":3639.32,"sma_120":2280.24},{"date":"2026-06-22","open":3200,"high":3290,"low":3010,"close":3175,"volume":52408,"rsi_14":44.58,"sma_20":3534.0,"sma_60":3627.08,"sma_120":2304.62},{"date":"2026-06-23","open":3175,"high":3175,"low":2865,"close":3000,"volume":95002,"rsi_14":44.75,"sma_20":3499.25,"sma_60":3611.73,"sma_120":2327.57},{"date":"2026-06-24","open":3000,"high":3105,"low":2875,"close":3065,"volume":60755,"rsi_14":43.86,"sma_20":3467.75,"sma_60":3598.72,"sma_120":2351.08},{"date":"2026-06-25","open":3105,"high":3200,"low":2825,"close":2865,"volume":109208,"rsi_14":38.65,"sma_20":3426.25,"sma_60":3583.0,"sma_120":2372.93},{"date":"2026-06-26","open":2900,"high":2900,"low":2360,"close":2445,"volume":422173,"rsi_14":31.69,"sma_20":3363.75,"sma_60":3562.38,"sma_120":2391.26},{"date":"2026-06-29","open":2425,"high":2580,"low":2420,"close":2510,"volume":91733,"rsi_14":35.27,"sma_20":3295.75,"sma_60":3546.42,"sma_120":2410.15},{"date":"2026-06-30","open":2490,"high":2605,"low":2430,"close":2450,"volume":140717,"rsi_14":32.56,"sma_20":3245.75,"sma_60":3525.47,"sma_120":2428.52},{"date":"2026-07-01","open":2450,"high":2545,"low":2420,"close":2460,"volume":79446,"rsi_14":10.61,"sma_20":3205.5,"sma_60":3508.67,"sma_120":2446.97},{"date":"2026-07-02","open":2435,"high":2440,"low":2310,"close":2325,"volume":66714,"rsi_14":10.87,"sma_20":3153.25,"sma_60":3488.37,"sma_120":2464.31},{"date":"2026-07-03","open":2375,"high":2515,"low":2320,"close":2515,"volume":117814,"rsi_14":20.15,"sma_20":3106.25,"sma_60":3471.43,"sma_120":2483.22},{"date":"2026-07-06","open":2450,"high":2645,"low":2450,"close":2580,"volume":40290,"rsi_14":26.89,"sma_20":3059.0,"sma_60":3457.7,"sma_120":2502.69},{"date":"2026-07-07","open":2560,"high":2745,"low":2560,"close":2670,"volume":85265,"rsi_14":29.08,"sma_20":3025.25,"sma_60":3441.88,"sma_120":2522.94},{"date":"2026-07-08","open":2675,"high":2815,"low":2540,"close":2540,"volume":44330,"rsi_14":31.85,"sma_20":2980.75,"sma_60":3424.32,"sma_120":2542.11},{"date":"2026-07-09","open":2520,"high":2700,"low":2515,"close":2560,"volume":36657,"rsi_14":30.61,"sma_20":2902.25,"sma_60":3404.15,"sma_120":2561.4},{"date":"2026-07-10","open":2565,"high":2650,"low":2560,"close":2610,"volume":51427,"rsi_14":33.13,"sma_20":2835.5,"sma_60":3387.55,"sma_120":2581.12},{"date":"2026-07-13","open":2585,"high":2660,"low":2465,"close":2475,"volume":41514,"rsi_14":33.94,"sma_20":2772.0,"sma_60":3368.28,"sma_120":2599.72},{"date":"2026-07-14","open":2500,"high":2505,"low":2410,"close":2500,"volume":63555,"rsi_14":32.29,"sma_20":2726.75,"sma_60":3350.27,"sma_120":2618.54},{"date":"2026-07-15","open":2510,"high":2600,"low":2490,"close":2580,"volume":73136,"rsi_14":40.34,"sma_20":2683.75,"sma_60":3332.32,"sma_120":2638.03},{"date":"2026-07-16","open":2650,"high":2785,"low":2375,"close":2535,"volume":140867,"rsi_14":54.09,"sma_20":2653.0,"sma_60":3314.25,"sma_120":2657.13},{"date":"2026-07-20","open":2540,"high":2540,"low":2280,"close":2300,"volume":116881,"rsi_14":41.73,"sma_20":2608.0,"sma_60":3291.43,"sma_120":2674.28},{"date":"2026-07-21","open":2290,"high":2380,"low":2265,"close":2270,"volume":33558,"rsi_14":42.74,"sma_20":2562.75,"sma_60":3268.95,"sma_120":2691.21},{"date":"2026-07-22","open":2275,"high":2490,"low":2255,"close":2285,"volume":41926,"rsi_14":42.97,"sma_20":2527.0,"sma_60":3242.93,"sma_120":2708.27},{"date":"2026-07-23","open":2350,"high":2360,"low":2285,"close":2360,"volume":21033,"rsi_14":51.48,"sma_20":2491.75,"sma_60":3219.63,"sma_120":2725.95},{"date":"2026-07-24","open":2325,"high":2380,"low":2300,"close":2360,"volume":24547,"rsi_14":42.21,"sma_20":2466.5,"sma_60":3195.92,"sma_120":2743.64},{"date":"2026-07-27","open":2350,"high":2405,"low":2330,"close":2405,"volume":27774,"rsi_14":41.03,"sma_20":2464.5,"sma_60":3174.42,"sma_120":2761.68},{"date":"2026-07-28","open":2400,"high":2400,"low":2210,"close":2250,"volume":57350,"rsi_14":29.81,"sma_20":2451.5,"sma_60":3150.33,"sma_120":2778.44},{"date":"2026-07-29","open":2295,"high":2295,"low":1906,"close":2100,"volume":80647,"rsi_14":29.25,"sma_20":2434.0,"sma_60":3123.75,"sma_120":2793.93},{"date":"2026-07-30","open":2060,"high":2125,"low":2000,"close":2035,"volume":59635,"rsi_14":26.24,"sma_20":2412.75,"sma_60":3096.08,"sma_120":2808.82},{"date":"2026-07-31","open":2035,"high":2100,"low":2035,"close":2090,"volume":36674,"rsi_14":26.58,"sma_20":2401.0,"sma_60":3069.33,"sma_120":2824.22},{"date":"2026-08-03","open":2040,"high":2285,"low":2040,"close":2115,"volume":94977,"rsi_14":32.0,"sma_20":2381.0,"sma_60":3043.0,"sma_120":2839.8},{"date":"2026-08-04","open":2100,"high":2235,"low":2100,"close":2235,"volume":32158,"rsi_14":37.9,"sma_20":2363.75,"sma_60":3018.67,"sma_120":2856.36},{"date":"2026-08-05","open":2235,"high":2295,"low":2230,"close":2250,"volume":13814,"rsi_14":33.98,"sma_20":2342.75,"sma_60":2994.58,"sma_120":2872.43},{"date":"2026-08-06","open":2250,"high":2265,"low":2210,"close":2255,"volume":21278,"rsi_14":35.86,"sma_20":2328.5,"sma_60":2970.58,"sma_120":2888.82},{"date":"2026-08-07","open":2255,"high":2275,"low":2235,"close":2265,"volume":5698,"rsi_14":47.71,"sma_20":2313.75,"sma_60":2946.75,"sma_120":2905.34},{"date":"2026-08-10","open":2275,"high":2310,"low":2245,"close":2300,"volume":42557,"rsi_14":51.95,"sma_20":2298.25,"sma_60":2923.5,"sma_120":2921.95},{"date":"2026-08-11","open":2375,"high":2375,"low":2250,"close":2350,"volume":35284,"rsi_14":54.04,"sma_20":2292.0,"sma_60":2901.08,"sma_120":2938.91},{"date":"2026-08-12","open":2395,"high":2395,"low":2315,"close":2390,"volume":47320,"rsi_14":51.95,"sma_20":2286.5,"sma_60":2879.33,"sma_120":2955.95},{"date":"2026-08-13","open":2390,"high":2445,"low":2270,"close":2335,"volume":81962,"rsi_14":48.48,"sma_20":2274.25,"sma_60":2856.67,"sma_120":2972.63},{"date":"2026-08-14","open":2335,"high":2335,"low":2240,"close":2320,"volume":53011,"rsi_14":44.65,"sma_20":2263.5,"sma_60":2833.75,"sma_120":2989.14},{"date":"2026-08-18","open":2320,"high":2380,"low":2320,"close":2365,"volume":61818,"rsi_14":58.39,"sma_20":2266.75,"sma_60":2811.58,"sma_120":3005.77},{"date":"2026-08-19","open":2350,"high":2375,"low":2310,"close":2370,"volume":21006,"rsi_14":75.0,"sma_20":2271.75,"sma_60":2789.5,"sma_120":3022.18},{"date":"2026-08-20","open":2370,"high":2620,"low":2365,"close":2495,"volume":86206,"rsi_14":88.33,"sma_20":2282.25,"sma_60":2769.5,"sma_120":3039.65},{"date":"2026-08-21","open":2475,"high":2530,"low":2370,"close":2375,"volume":35691,"rsi_14":71.43,"sma_20":2283.0,"sma_60":2747.5,"sma_120":3056.18},{"date":"2026-08-24","open":2370,"high":2490,"low":2345,"close":2455,"volume":31961,"rsi_14":73.61,"sma_20":2287.75,"sma_60":2726.83,"sma_120":3073.54},{"date":"2026-08-25","open":2500,"high":2645,"low":2415,"close":2485,"volume":79306,"rsi_14":69.84,"sma_20":2291.75,"sma_60":2706.67,"sma_120":3091.25},{"date":"2026-08-26","open":2700,"high":2700,"low":2470,"close":2620,"volume":63936,"rsi_14":74.67,"sma_20":2310.25,"sma_60":2685.83,"sma_120":3110.28},{"date":"2026-08-27","open":2670,"high":2730,"low":2580,"close":2670,"volume":14351,"rsi_14":76.1,"sma_20":2338.75,"sma_60":2672.83,"sma_120":3129.89},{"date":"2026-08-28","open":2650,"high":2685,"low":2600,"close":2650,"volume":8817,"rsi_14":73.91,"sma_20":2369.5,"sma_60":2662.58,"sma_120":3149.15},{"date":"2026-08-31","open":2745,"high":2990,"low":2590,"close":2635,"volume":29953,"rsi_14":71.34,"sma_20":2396.75,"sma_60":2650.33,"sma_120":3168.4},{"date":"2026-09-01","open":2615,"high":2675,"low":2475,"close":2575,"volume":51334,"rsi_14":64.15,"sma_20":2419.75,"sma_60":2635.67,"sma_120":3156.44},{"date":"2026-09-02","open":2550,"high":2550,"low":2435,"close":2450,"volume":41682,"rsi_14":53.41,"sma_20":2430.5,"sma_60":2617.75,"sma_120":3143.12},{"date":"2026-09-03","open":2480,"high":2515,"low":2430,"close":2510,"volume":17473,"rsi_14":59.89,"sma_20":2443.5,"sma_60":2603.83,"sma_120":3129.47},{"date":"2026-09-04","open":2510,"high":2530,"low":2475,"close":2515,"volume":7388,"rsi_14":61.14,"sma_20":2456.5,"sma_60":2588.58,"sma_120":3119.96},{"date":"2026-09-07","open":2490,"high":2550,"low":2490,"close":2520,"volume":23534,"rsi_14":59.28,"sma_20":2469.25,"sma_60":2561.75,"sma_120":3111.64},{"date":"2026-09-08","open":2520,"high":2535,"low":2450,"close":2495,"volume":35690,"rsi_14":57.31,"sma_20":2479.0,"sma_60":2537.58,"sma_120":3102.59},{"date":"2026-09-09","open":2495,"high":2520,"low":2445,"close":2455,"volume":23464,"rsi_14":47.4,"sma_20":2484.25,"sma_60":2516.08,"sma_120":3092.68},{"date":"2026-09-10","open":2490,"high":2535,"low":2300,"close":2520,"volume":38325,"rsi_14":60.14,"sma_20":2490.75,"sma_60":2501.33,"sma_120":3082.37},{"date":"2026-09-11","open":2515,"high":2545,"low":2465,"close":2520,"volume":5234,"rsi_14":55.12,"sma_20":2500.0,"sma_60":2486.0,"sma_120":3073.42},{"date":"2026-09-14","open":2520,"high":2555,"low":2420,"close":2510,"volume":20797,"rsi_14":52.03,"sma_20":2509.5,"sma_60":2475.33,"sma_120":3062.07},{"date":"2026-09-15","open":2420,"high":2600,"low":2325,"close":2495,"volume":20974,"rsi_14":37.37,"sma_20":2516.0,"sma_60":2463.58,"sma_120":3051.45},{"date":"2026-09-16","open":2500,"high":2940,"low":2450,"close":2470,"volume":21053,"rsi_14":28.72,"sma_20":2521.0,"sma_60":2451.83,"sma_120":3039.46},{"date":"2026-09-17","open":2440,"high":2665,"low":2310,"close":2455,"volume":10831,"rsi_14":29.03,"sma_20":2519.0,"sma_60":2442.75,"sma_120":3027.24},{"date":"2026-09-18","open":2445,"high":2490,"low":2385,"close":2475,"volume":43520,"rsi_14":32.98,"sma_20":2524.0,"sma_60":2432.92,"sma_120":3015.82},{"date":"2026-09-21","open":2455,"high":2500,"low":2380,"close":2460,"volume":21581,"rsi_14":36.47,"sma_20":2524.25,"sma_60":2426.17,"sma_120":3004.58},{"date":"2026-09-22","open":2450,"high":2465,"low":2380,"close":2380,"volume":14192,"rsi_14":40.79,"sma_20":2519.0,"sma_60":2425.08,"sma_120":2993.73},{"date":"2026-09-23","open":2390,"high":2405,"low":2345,"close":2390,"volume":11454,"rsi_14":31.82,"sma_20":2507.5,"sma_60":2423.08,"sma_120":2984.75},{"date":"2026-09-28","open":2395,"high":2395,"low":2250,"close":2295,"volume":56464,"rsi_14":23.81,"sma_20":2488.75,"sma_60":2420.5,"sma_120":2972.98},{"date":"2026-09-29","open":2350,"high":2350,"low":2165,"close":2240,"volume":23909,"rsi_14":20.21,"sma_20":2468.25,"sma_60":2416.83,"sma_120":2962.75},{"date":"2026-09-30","open":2265,"high":2265,"low":2180,"close":2220,"volume":34486,"rsi_14":20.43,"sma_20":2447.5,"sma_60":2415.08,"sma_120":2951.72},{"date":"2026-10-01","open":2220,"high":2350,"low":2200,"close":2240,"volume":9971,"rsi_14":25.84,"sma_20":2430.75,"sma_60":2410.5,"sma_120":2940.97},{"date":"2026-10-02","open":2275,"high":2310,"low":2100,"close":2250,"volume":49696,"rsi_14":15.38,"sma_20":2420.75,"sma_60":2405.0,"sma_120":2931.35},{"date":"2026-10-06","open":2275,"high":2300,"low":2180,"close":2250,"volume":25624,"rsi_14":15.38,"sma_20":2407.75,"sma_60":2398.0,"sma_120":2919.94},{"date":"2026-10-07","open":2265,"high":2305,"low":2160,"close":2270,"volume":48095,"rsi_14":15.58,"sma_20":2394.25,"sma_60":2393.08,"sma_120":2908.7},{"date":"2026-10-08","open":2190,"high":2250,"low":2180,"close":2240,"volume":9446,"rsi_14":16.0,"sma_20":2380.25,"sma_60":2387.75,"sma_120":2895.95},{"date":"2026-10-12","open":2270,"high":2270,"low":2150,"close":2240,"volume":24599,"rsi_14":20.51,"sma_20":2368.75,"sma_60":2382.0,"sma_120":2884.78},{"date":"2026-10-13","open":2185,"high":2220,"low":2095,"close":2130,"volume":26366,"rsi_14":16.49,"sma_20":2352.5,"sma_60":2376.25,"sma_120":2872.27},{"date":"2026-10-14","open":2220,"high":2220,"low":2100,"close":2100,"volume":45806,"rsi_14":12.12,"sma_20":2331.5,"sma_60":2369.58,"sma_120":2859.93},{"date":"2026-10-15","open":2140,"high":2140,"low":1987,"close":2090,"volume":114236,"rsi_14":12.24,"sma_20":2310.0,"sma_60":2361.42,"sma_120":2846.87},{"date":"2026-10-16","open":2075,"high":2225,"low":2025,"close":2105,"volume":19511,"rsi_14":17.65,"sma_20":2289.75,"sma_60":2354.25,"sma_120":2834.25},{"date":"2026-10-19","open":2140,"high":2240,"low":2080,"close":2145,"volume":25258,"rsi_14":23.08,"sma_20":2272.25,"sma_60":2351.67,"sma_120":2821.55},{"date":"2026-10-20","open":2245,"high":2250,"low":2100,"close":2175,"volume":6437,"rsi_14":34.62,"sma_20":2257.5,"sma_60":2350.08,"sma_120":2809.52},{"date":"2026-10-21","open":2200,"high":2330,"low":2080,"close":2195,"volume":67490,"rsi_14":43.66,"sma_20":2244.5,"sma_60":2348.58,"sma_120":2795.76},{"date":"2026-10-22","open":2225,"high":2245,"low":2095,"close":2175,"volume":16797,"rsi_14":43.66,"sma_20":2229.5,"sma_60":2345.5,"sma_120":2782.57},{"date":"2026-10-23","open":2095,"high":2194,"low":2045,"close":2090,"volume":14317,"rsi_14":32.14,"sma_20":2211.0,"sma_60":2341.0,"sma_120":2768.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.38,"pbr":0.06,"ttm_eps":null,"close":321.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.13,"pbr":0.05,"ttm_eps":null,"close":294.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.12,"pbr":0.05,"ttm_eps":null,"close":265.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.17,"pbr":0.04,"ttm_eps":null,"close":246.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":289.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.05,"ttm_eps":null,"close":267.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.33,"pbr":0.04,"ttm_eps":null,"close":246.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":47.24,"pbr":0.61,"ttm_eps":null,"close":3437.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.04,"pbr":0.42,"ttm_eps":null,"close":2450.0}],"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":"큐캐피탈","phase":"above-fold","symbol_resolved":true}