{"status":"ok","report":{"price_analysis":{"current":773.0,"change_1d":0.0,"change_7d":-5.8,"change_30d":-13.5,"high_30d":897.0,"low_30d":770.0,"position_in_range":2.0,"support":782.7,"resistance":884.3},"summary":"티케이지애강(022220)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 400.22억. 현재가 773원, 전일 대비 +0.0%, 30일 -13.5%. ROE -3.0%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 8427.00, 기관 순매수 1.94만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.0%로 적자 상태입니다. 시가총액 400.22억. 매출 728.99억, 영업이익 -127.71억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.49,"roe":-2.96,"eps":-47.0,"revenue":72899284751.0,"operating_income":-12771363100.0,"net_income":-13012176793.0,"market_cap":40021909578,"profit_margin":-17.85,"roa":-1.67,"operating_margin":-17.52,"gross_margin":8.54,"debt_ratio":0.7721330617160481,"total_assets":144631855617.0,"total_equity":81614557474.0,"total_debt":63017298143.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.55)가 시그널선(6.10)을 하회합니다(데드크로스). SMA20 817, SMA60 749 — 혼조세입니다. 볼린저밴드 778~856 (현재 위치 -6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":23.62204724409449,"macd":-3.547712994238964,"macd_signal":6.101537280048569,"sma_20":816.6,"sma_60":749.3,"bb_upper":855.5789686882555,"bb_lower":777.6210313117446,"atr_14":38.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8427.00, 기관 순매수 1.94만. 30일 누적: 외국인 -14.28만, 기관 16.80만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8427.0,"institutional_flow":19400.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":848.0,"institution_net":0.0,"retail_net":-848.0},{"date":"2026-10-21","foreign_net":-6944.0,"institution_net":0.0,"retail_net":6944.0},{"date":"2026-10-20","foreign_net":66.0,"institution_net":0.0,"retail_net":-66.0},{"date":"2026-10-19","foreign_net":14457.0,"institution_net":19400.0,"retail_net":-33857.0},{"date":"2026-10-16","foreign_net":-6722.0,"institution_net":0.0,"retail_net":6722.0},{"date":"2026-10-15","foreign_net":-1189.0,"institution_net":0.0,"retail_net":1189.0},{"date":"2026-10-14","foreign_net":235.0,"institution_net":0.0,"retail_net":-235.0},{"date":"2026-10-13","foreign_net":-10837.0,"institution_net":0.0,"retail_net":10837.0},{"date":"2026-10-12","foreign_net":-7961.0,"institution_net":0.0,"retail_net":7961.0},{"date":"2026-10-08","foreign_net":-595.0,"institution_net":0.0,"retail_net":595.0},{"date":"2026-10-07","foreign_net":914.0,"institution_net":0.0,"retail_net":-914.0},{"date":"2026-10-06","foreign_net":-453.0,"institution_net":0.0,"retail_net":453.0},{"date":"2026-10-02","foreign_net":-650.0,"institution_net":0.0,"retail_net":650.0},{"date":"2026-10-01","foreign_net":-177.0,"institution_net":0.0,"retail_net":177.0},{"date":"2026-09-30","foreign_net":-893.0,"institution_net":0.0,"retail_net":893.0},{"date":"2026-09-29","foreign_net":-1030.0,"institution_net":0.0,"retail_net":1030.0},{"date":"2026-09-28","foreign_net":-552.0,"institution_net":0.0,"retail_net":552.0},{"date":"2026-09-23","foreign_net":-1492.0,"institution_net":0.0,"retail_net":1492.0},{"date":"2026-09-22","foreign_net":-1626.0,"institution_net":0.0,"retail_net":1626.0},{"date":"2026-09-21","foreign_net":-2514.0,"institution_net":0.0,"retail_net":2514.0},{"date":"2026-09-18","foreign_net":-4602.0,"institution_net":0.0,"retail_net":4602.0},{"date":"2026-09-17","foreign_net":-12305.0,"institution_net":0.0,"retail_net":12305.0},{"date":"2026-09-16","foreign_net":-136083.0,"institution_net":102421.0,"retail_net":33662.0},{"date":"2026-09-15","foreign_net":-1381.0,"institution_net":0.0,"retail_net":1381.0},{"date":"2026-09-14","foreign_net":-1666.0,"institution_net":32718.0,"retail_net":-31052.0},{"date":"2026-09-11","foreign_net":-13684.0,"institution_net":12101.0,"retail_net":1583.0},{"date":"2026-09-10","foreign_net":-4383.0,"institution_net":0.0,"retail_net":4383.0},{"date":"2026-09-09","foreign_net":22311.0,"institution_net":1500.0,"retail_net":-23811.0},{"date":"2026-09-08","foreign_net":36096.0,"institution_net":-100.0,"retail_net":-35996.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-6096.0,"institution_net":0,"retail_net":6096.0},"d7":{"foreign_net":516.0,"institution_net":19400.0,"retail_net":-19916.0},"d14":{"foreign_net":-18831.0,"institution_net":19400.0,"retail_net":-569.0},"d30":{"foreign_net":-142812.0,"institution_net":168040.0,"retail_net":-25228.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -47, PBR 0.49x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -47원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +27.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":27.7,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":10.3,"unit":"%","percentile":63,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.0%","metrics":[{"name":"ROE","value":-2.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-17.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.6,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.2x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.17,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-41.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -47, PBR 0.49x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +27.7%"},"profitability":{"grade":"C","reason":"ROE -3.0%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":8.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-17.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.49,"per_5y_high":66.04,"per_5y_low":21.99,"per_5y_avg":44.02,"per_percentile":null,"pbr_5y_high":0.66,"pbr_5y_low":0.42,"pbr_5y_avg":0.55,"pbr_percentile":22.2,"per_5y_median":44.02,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":21.99,"pbr":0.66},{"quarter":"2024-Q3","per":66.04,"pbr":0.63},{"quarter":"2024-Q4","per":null,"pbr":0.59},{"quarter":"2025-Q1","per":null,"pbr":0.53},{"quarter":"2025-Q2","per":null,"pbr":0.57},{"quarter":"2025-Q3","per":null,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.49},{"quarter":"2026-Q1","per":null,"pbr":0.58},{"quarter":"2026-Q2","per":null,"pbr":0.42},{"quarter":"현재","per":null,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1108.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1056.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":968.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":858.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":909.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":809.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":816.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":573.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.99,"eps":50.39,"close":1108.0,"source":"reported"},{"date":"2024-07","per":22.03,"eps":50.39,"close":1110.0,"source":"reported"},{"date":"2024-08","per":23.46,"eps":50.39,"close":1182.0,"source":"reported"},{"date":"2024-09","per":66.04,"eps":15.99,"close":1056.0,"source":"reported"},{"date":"2024-10","per":64.04,"eps":15.99,"close":1024.0,"source":"reported"},{"date":"2024-11","per":58.47,"eps":15.99,"close":935.0,"source":"reported"}],"trailing_per_history_meta":{"avg":42.67,"std":20.31,"upper_1sd":62.98,"lower_1sd":22.36,"current":58.47,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:05.507497+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.029646648403023113,"dividend_yield":null,"eps":-47.0,"revenue":21648031645.0,"operating_income":-2871363100.0,"net_income":-2419598090.0,"market_cap":null,"profit_margin":-0.11176988881383354,"operating_margin":-0.1326385302408403,"roa":-0.0167293579943228,"gross_margin":0.08541188858743466,"total_equity":81614557474.0,"total_assets":144631855617.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.53,"roe":-0.030844391587383387,"dividend_yield":null,"eps":-50.06,"revenue":16951253106.0,"operating_income":-3200000000.0,"net_income":-2592578703.0,"market_cap":46100000000.0,"profit_margin":-0.15294318872994356,"operating_margin":-0.18823529411764706,"roa":-0.018733065941653818,"gross_margin":0.06236987934690095,"total_equity":84053488157.0,"total_assets":138395856347.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06596503529547589,"dividend_yield":null,"eps":-110.05,"revenue":16700000000.0,"operating_income":-4100000000.0,"net_income":-5700000000.0,"market_cap":null,"profit_margin":-0.3413173652694611,"operating_margin":-0.24550898203592814,"roa":-0.04115025051982121,"gross_margin":-0.0054882588023952095,"total_equity":86664689413.0,"total_assets":138925990092.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02500992233579579,"dividend_yield":null,"eps":-44.41,"revenue":17600000000.0,"operating_income":-2600000000.0,"net_income":-2300000000.0,"market_cap":null,"profit_margin":-0.13068181818181818,"operating_margin":-0.14772727272727273,"roa":-0.015719742826622054,"gross_margin":0.09796402329545455,"total_equity":92140877291.0,"total_assets":146595030874.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.020906942874060426,"dividend_yield":null,"eps":-38.61,"revenue":19200000000.0,"operating_income":-2100000000.0,"net_income":-2000000000.0,"market_cap":null,"profit_margin":-0.10416666666666667,"operating_margin":-0.109375,"roa":-0.013024089927605191,"gross_margin":0.10212216369791667,"total_equity":94460100355.0,"total_assets":151632239410.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015877852759687047,"dividend_yield":null,"eps":-29.57,"revenue":11178579471.0,"operating_income":-2043548409.0,"net_income":-1531402729.0,"market_cap":null,"profit_margin":-0.1369943947683905,"operating_margin":-0.18280931081641189,"roa":-0.009558604196409254,"gross_margin":0.10147469031666913,"total_equity":96448981621.0,"total_assets":160211961656.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.024004797756696446,"dividend_yield":null,"eps":-45.42,"revenue":12063330366.0,"operating_income":-3017108841.0,"net_income":-2352318938.0,"market_cap":null,"profit_margin":-0.19499747305519494,"operating_margin":-0.2501057957845204,"roa":-0.021406989976386768,"gross_margin":0.09988229920288001,"total_equity":97993699503.0,"total_assets":109885553298.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0027833142121658867,"dividend_yield":null,"eps":-5.4,"revenue":12875021070.0,"operating_income":-719197942.0,"net_income":-279502543.0,"market_cap":null,"profit_margin":-0.021708899851920788,"operating_margin":-0.05585994291502934,"roa":-0.002529979586878062,"gross_margin":0.16142758226957993,"total_equity":100420765208.0,"total_assets":110476204808.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0016585267570489218,"dividend_yield":null,"eps":3.23,"revenue":17495478326.0,"operating_income":-200027197.0,"net_income":167042636.0,"market_cap":null,"profit_margin":0.00954776044915321,"operating_margin":-0.011433079637653571,"roa":0.0014400344101413102,"gross_margin":0.17452993219752225,"total_equity":100717480312.0,"total_assets":115999058650.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005273641651572024,"dividend_yield":null,"eps":10.24,"revenue":15971278033.0,"operating_income":248847566.0,"net_income":530354688.0,"market_cap":null,"profit_margin":0.033206778249315824,"operating_margin":0.015580942582417568,"roa":0.004489337299773679,"gross_margin":0.17740560142686235,"total_equity":100567069786.0,"total_assets":118136520512.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004100365745387173,"dividend_yield":null,"eps":7.92,"revenue":19947155925.0,"operating_income":181366231.0,"net_income":410244639.0,"market_cap":null,"profit_margin":0.020566573026374938,"operating_margin":0.009092335352564804,"roa":0.003517443634008815,"gross_margin":0.2019467795883287,"total_equity":100050742903.0,"total_assets":116631474925.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01515084001993698,"dividend_yield":null,"eps":29.0,"revenue":19416684956.0,"operating_income":1416161859.0,"net_income":1507391250.0,"market_cap":null,"profit_margin":0.07763381099378641,"operating_margin":0.07293530601177046,"roa":0.012863833291835505,"gross_margin":0.21468185040062202,"total_equity":99492255744.0,"total_assets":117180564751.0}],"current_price":773.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2675.0},{"date":"2016-10-25","close":2635.0},{"date":"2016-10-26","close":2510.0},{"date":"2016-10-27","close":2540.0},{"date":"2016-10-28","close":2525.0},{"date":"2016-10-31","close":2475.0},{"date":"2016-11-01","close":2600.0},{"date":"2016-11-02","close":2545.0},{"date":"2016-11-03","close":2570.0},{"date":"2016-11-04","close":2510.0},{"date":"2016-11-07","close":2510.0},{"date":"2016-11-08","close":2500.0},{"date":"2016-11-09","close":2380.0},{"date":"2016-11-10","close":2380.0},{"date":"2016-11-11","close":2400.0},{"date":"2016-11-14","close":2405.0},{"date":"2016-11-15","close":2480.0},{"date":"2016-11-16","close":2510.0},{"date":"2016-11-17","close":2510.0},{"date":"2016-11-18","close":2435.0},{"date":"2016-11-21","close":2400.0},{"date":"2016-11-22","close":2370.0},{"date":"2016-11-23","close":2325.0},{"date":"2016-11-24","close":2325.0},{"date":"2016-11-25","close":2315.0},{"date":"2016-11-28","close":2300.0},{"date":"2016-11-29","close":2300.0},{"date":"2016-11-30","close":2305.0},{"date":"2016-12-01","close":2290.0},{"date":"2016-12-02","close":2265.0},{"date":"2016-12-05","close":2210.0},{"date":"2016-12-06","close":2235.0},{"date":"2016-12-07","close":2230.0},{"date":"2016-12-08","close":2260.0},{"date":"2016-12-09","close":2295.0},{"date":"2016-12-12","close":2285.0},{"date":"2016-12-13","close":2315.0},{"date":"2016-12-14","close":2305.0},{"date":"2016-12-15","close":2295.0},{"date":"2016-12-16","close":2295.0},{"date":"2016-12-19","close":2355.0},{"date":"2016-12-20","close":2350.0},{"date":"2016-12-21","close":2340.0},{"date":"2016-12-22","close":2290.0},{"date":"2016-12-23","close":2320.0},{"date":"2016-12-26","close":2310.0},{"date":"2016-12-27","close":2280.0},{"date":"2016-12-28","close":2280.0},{"date":"2016-12-29","close":2310.0},{"date":"2017-01-02","close":2270.0},{"date":"2017-01-03","close":2290.0},{"date":"2017-01-04","close":2330.0},{"date":"2017-01-05","close":2335.0},{"date":"2017-01-06","close":2315.0},{"date":"2017-01-09","close":2315.0},{"date":"2017-01-10","close":2285.0},{"date":"2017-01-11","close":2280.0},{"date":"2017-01-12","close":2290.0},{"date":"2017-01-13","close":2265.0},{"date":"2017-01-16","close":2270.0},{"date":"2017-01-17","close":2245.0},{"date":"2017-01-18","close":2235.0},{"date":"2017-01-19","close":2275.0},{"date":"2017-01-20","close":2265.0},{"date":"2017-01-23","close":2235.0},{"date":"2017-01-24","close":2230.0},{"date":"2017-01-25","close":2195.0},{"date":"2017-01-26","close":2240.0},{"date":"2017-01-31","close":2245.0},{"date":"2017-02-01","close":2245.0},{"date":"2017-02-02","close":2440.0},{"date":"2017-02-03","close":2420.0},{"date":"2017-02-06","close":2545.0},{"date":"2017-02-07","close":2445.0},{"date":"2017-02-08","close":2370.0},{"date":"2017-02-09","close":2360.0},{"date":"2017-02-10","close":2580.0},{"date":"2017-02-13","close":2610.0},{"date":"2017-02-14","close":2740.0},{"date":"2017-02-15","close":2630.0},{"date":"2017-02-16","close":2605.0},{"date":"2017-02-17","close":2595.0},{"date":"2017-02-20","close":2480.0},{"date":"2017-02-21","close":2510.0},{"date":"2017-02-22","close":2445.0},{"date":"2017-02-23","close":2440.0},{"date":"2017-02-24","close":2445.0},{"date":"2017-02-27","close":2365.0},{"date":"2017-02-28","close":2380.0},{"date":"2017-03-02","close":2380.0},{"date":"2017-03-03","close":2350.0},{"date":"2017-03-06","close":2405.0},{"date":"2017-03-07","close":2405.0},{"date":"2017-03-08","close":2375.0},{"date":"2017-03-09","close":2355.0},{"date":"2017-03-10","close":2420.0},{"date":"2017-03-13","close":2415.0},{"date":"2017-03-14","close":2510.0},{"date":"2017-03-15","close":2510.0},{"date":"2017-03-16","close":2510.0},{"date":"2017-03-17","close":2485.0},{"date":"2017-03-20","close":2490.0},{"date":"2017-03-21","close":2440.0},{"date":"2017-03-22","close":2425.0},{"date":"2017-03-23","close":2420.0},{"date":"2017-03-24","close":2560.0},{"date":"2017-03-27","close":2500.0},{"date":"2017-03-28","close":2525.0},{"date":"2017-03-29","close":2490.0},{"date":"2017-03-30","close":2450.0},{"date":"2017-03-31","close":2465.0},{"date":"2017-04-03","close":2450.0},{"date":"2017-04-04","close":2440.0},{"date":"2017-04-05","close":2395.0},{"date":"2017-04-06","close":2395.0},{"date":"2017-04-07","close":2410.0},{"date":"2017-04-10","close":2350.0},{"date":"2017-04-11","close":2360.0},{"date":"2017-04-12","close":2470.0},{"date":"2017-04-13","close":2415.0},{"date":"2017-04-14","close":2360.0},{"date":"2017-04-17","close":2380.0},{"date":"2017-04-18","close":2370.0},{"date":"2017-04-19","close":2430.0},{"date":"2017-04-20","close":2435.0},{"date":"2017-04-21","close":2415.0},{"date":"2017-04-24","close":2385.0},{"date":"2017-04-25","close":2405.0},{"date":"2017-04-26","close":2400.0},{"date":"2017-04-27","close":2415.0},{"date":"2017-04-28","close":2375.0},{"date":"2017-05-02","close":2400.0},{"date":"2017-05-04","close":2400.0},{"date":"2017-05-08","close":2410.0},{"date":"2017-05-10","close":2505.0},{"date":"2017-05-11","close":2520.0},{"date":"2017-05-12","close":2475.0},{"date":"2017-05-15","close":2470.0},{"date":"2017-05-16","close":2475.0},{"date":"2017-05-17","close":2475.0},{"date":"2017-05-18","close":2585.0},{"date":"2017-05-19","close":2555.0},{"date":"2017-05-22","close":2615.0},{"date":"2017-05-23","close":2595.0},{"date":"2017-05-24","close":2600.0},{"date":"2017-05-25","close":2555.0},{"date":"2017-05-26","close":2555.0},{"date":"2017-05-29","close":2555.0},{"date":"2017-05-30","close":2605.0},{"date":"2017-05-31","close":2680.0},{"date":"2017-06-01","close":2675.0},{"date":"2017-06-02","close":2670.0},{"date":"2017-06-05","close":2650.0},{"date":"2017-06-07","close":2695.0},{"date":"2017-06-08","close":2720.0},{"date":"2017-06-09","close":2690.0},{"date":"2017-06-12","close":2675.0},{"date":"2017-06-13","close":2645.0},{"date":"2017-06-14","close":2630.0},{"date":"2017-06-15","close":2620.0},{"date":"2017-06-16","close":2685.0},{"date":"2017-06-19","close":2675.0},{"date":"2017-06-20","close":2680.0},{"date":"2017-06-21","close":2630.0},{"date":"2017-06-22","close":2640.0},{"date":"2017-06-23","close":2630.0},{"date":"2017-06-26","close":2675.0},{"date":"2017-06-27","close":2670.0},{"date":"2017-06-28","close":2600.0},{"date":"2017-06-29","close":2600.0},{"date":"2017-06-30","close":2610.0},{"date":"2017-07-03","close":2605.0},{"date":"2017-07-04","close":2590.0},{"date":"2017-07-05","close":2615.0},{"date":"2017-07-06","close":2605.0},{"date":"2017-07-07","close":2600.0},{"date":"2017-07-10","close":2555.0},{"date":"2017-07-11","close":2565.0},{"date":"2017-07-12","close":2515.0},{"date":"2017-07-13","close":2525.0},{"date":"2017-07-14","close":2530.0},{"date":"2017-07-17","close":2505.0},{"date":"2017-07-18","close":2505.0},{"date":"2017-07-19","close":2530.0},{"date":"2017-07-20","close":2525.0},{"date":"2017-07-21","close":2540.0},{"date":"2017-07-24","close":2500.0},{"date":"2017-07-25","close":2750.0},{"date":"2017-07-26","close":2705.0},{"date":"2017-07-27","close":2895.0},{"date":"2017-07-28","close":2885.0},{"date":"2017-07-31","close":2870.0},{"date":"2017-08-01","close":2970.0},{"date":"2017-08-02","close":2790.0},{"date":"2017-08-03","close":2785.0},{"date":"2017-08-04","close":2745.0},{"date":"2017-08-07","close":2775.0},{"date":"2017-08-08","close":2900.0},{"date":"2017-08-09","close":2895.0},{"date":"2017-08-10","close":2840.0},{"date":"2017-08-11","close":2750.0},{"date":"2017-08-14","close":2730.0},{"date":"2017-08-16","close":2760.0},{"date":"2017-08-17","close":2840.0},{"date":"2017-08-18","close":2805.0},{"date":"2017-08-21","close":2820.0},{"date":"2017-08-22","close":2915.0},{"date":"2017-08-23","close":2890.0},{"date":"2017-08-24","close":2870.0},{"date":"2017-08-25","close":2825.0},{"date":"2017-08-28","close":2850.0},{"date":"2017-08-29","close":2925.0},{"date":"2017-08-30","close":2880.0},{"date":"2017-08-31","close":3035.0},{"date":"2017-09-01","close":3040.0},{"date":"2017-09-04","close":3030.0},{"date":"2017-09-05","close":3210.0},{"date":"2017-09-06","close":3190.0},{"date":"2017-09-07","close":3255.0},{"date":"2017-09-08","close":3070.0},{"date":"2017-09-11","close":3050.0},{"date":"2017-09-12","close":3095.0},{"date":"2017-09-13","close":3180.0},{"date":"2017-09-14","close":3130.0},{"date":"2017-09-15","close":3095.0},{"date":"2017-09-18","close":3075.0},{"date":"2017-09-19","close":3080.0},{"date":"2017-09-20","close":2955.0},{"date":"2017-09-21","close":2885.0},{"date":"2017-09-22","close":2855.0},{"date":"2017-09-25","close":2800.0},{"date":"2017-09-26","close":2930.0},{"date":"2017-09-27","close":2880.0},{"date":"2017-09-28","close":2830.0},{"date":"2017-09-29","close":2815.0},{"date":"2017-10-10","close":2830.0},{"date":"2017-10-11","close":2790.0},{"date":"2017-10-12","close":2745.0},{"date":"2017-10-13","close":2750.0},{"date":"2017-10-16","close":2635.0},{"date":"2017-10-17","close":2630.0},{"date":"2017-10-18","close":2565.0},{"date":"2017-10-19","close":2620.0},{"date":"2017-10-20","close":2695.0},{"date":"2017-10-23","close":2675.0},{"date":"2017-10-24","close":2675.0},{"date":"2017-10-25","close":2695.0},{"date":"2017-10-26","close":2665.0},{"date":"2017-10-27","close":2680.0},{"date":"2017-10-30","close":2720.0},{"date":"2017-10-31","close":2755.0},{"date":"2017-11-01","close":2740.0},{"date":"2017-11-02","close":2725.0},{"date":"2017-11-03","close":2715.0},{"date":"2017-11-06","close":2785.0},{"date":"2017-11-07","close":2750.0},{"date":"2017-11-08","close":2745.0},{"date":"2017-11-09","close":2715.0},{"date":"2017-11-10","close":2735.0},{"date":"2017-11-13","close":2720.0},{"date":"2017-11-14","close":2730.0},{"date":"2017-11-15","close":2650.0},{"date":"2017-11-16","close":2670.0},{"date":"2017-11-17","close":2670.0},{"date":"2017-11-20","close":2670.0},{"date":"2017-11-21","close":2685.0},{"date":"2017-11-22","close":2660.0},{"date":"2017-11-23","close":2645.0},{"date":"2017-11-24","close":2665.0},{"date":"2017-11-27","close":2850.0},{"date":"2017-11-28","close":2860.0},{"date":"2017-11-29","close":2840.0},{"date":"2017-11-30","close":2765.0},{"date":"2017-12-01","close":2770.0},{"date":"2017-12-04","close":2745.0},{"date":"2017-12-05","close":2720.0},{"date":"2017-12-06","close":2720.0},{"date":"2017-12-07","close":2675.0},{"date":"2017-12-08","close":2675.0},{"date":"2017-12-11","close":2655.0},{"date":"2017-12-12","close":2675.0},{"date":"2017-12-13","close":2705.0},{"date":"2017-12-14","close":2705.0},{"date":"2017-12-15","close":2825.0},{"date":"2017-12-18","close":2810.0},{"date":"2017-12-19","close":2775.0},{"date":"2017-12-20","close":2760.0},{"date":"2017-12-21","close":2670.0},{"date":"2017-12-22","close":2680.0},{"date":"2017-12-26","close":2700.0},{"date":"2017-12-27","close":2700.0},{"date":"2017-12-28","close":2695.0},{"date":"2018-01-02","close":2720.0},{"date":"2018-01-03","close":2775.0},{"date":"2018-01-04","close":2735.0},{"date":"2018-01-05","close":2725.0},{"date":"2018-01-08","close":2685.0},{"date":"2018-01-09","close":2695.0},{"date":"2018-01-10","close":2670.0},{"date":"2018-01-11","close":2745.0},{"date":"2018-01-12","close":2715.0},{"date":"2018-01-15","close":2770.0},{"date":"2018-01-16","close":2835.0},{"date":"2018-01-17","close":2845.0},{"date":"2018-01-18","close":2815.0},{"date":"2018-01-19","close":2780.0},{"date":"2018-01-22","close":2880.0},{"date":"2018-01-23","close":2865.0},{"date":"2018-01-24","close":2925.0},{"date":"2018-01-25","close":2960.0},{"date":"2018-01-26","close":3020.0},{"date":"2018-01-29","close":3140.0},{"date":"2018-01-30","close":3180.0},{"date":"2018-01-31","close":3070.0},{"date":"2018-02-01","close":3075.0},{"date":"2018-02-02","close":3065.0},{"date":"2018-02-05","close":2955.0},{"date":"2018-02-06","close":2950.0},{"date":"2018-02-07","close":2900.0},{"date":"2018-02-08","close":2965.0},{"date":"2018-02-09","close":3010.0},{"date":"2018-02-12","close":2975.0},{"date":"2018-02-13","close":2925.0},{"date":"2018-02-14","close":2930.0},{"date":"2018-02-19","close":3015.0},{"date":"2018-02-20","close":3010.0},{"date":"2018-02-21","close":3055.0},{"date":"2018-02-22","close":3040.0},{"date":"2018-02-23","close":3070.0},{"date":"2018-02-26","close":3000.0},{"date":"2018-02-27","close":3000.0},{"date":"2018-02-28","close":2940.0},{"date":"2018-03-02","close":2895.0},{"date":"2018-03-05","close":2865.0},{"date":"2018-03-06","close":2900.0},{"date":"2018-03-07","close":2785.0},{"date":"2018-03-08","close":2840.0},{"date":"2018-03-09","close":2835.0},{"date":"2018-03-12","close":2880.0},{"date":"2018-03-13","close":2830.0},{"date":"2018-03-14","close":2820.0},{"date":"2018-03-15","close":2780.0},{"date":"2018-03-16","close":2765.0},{"date":"2018-03-19","close":2730.0},{"date":"2018-03-20","close":2760.0},{"date":"2018-03-21","close":2735.0},{"date":"2018-03-22","close":2710.0},{"date":"2018-03-23","close":2695.0},{"date":"2018-03-26","close":2750.0},{"date":"2018-03-27","close":2750.0},{"date":"2018-03-28","close":2675.0},{"date":"2018-03-29","close":2680.0},{"date":"2018-03-30","close":2725.0},{"date":"2018-04-02","close":2735.0},{"date":"2018-04-03","close":2705.0},{"date":"2018-04-04","close":2685.0},{"date":"2018-04-05","close":2670.0},{"date":"2018-04-06","close":2655.0},{"date":"2018-04-09","close":2645.0},{"date":"2018-04-10","close":2595.0},{"date":"2018-04-11","close":2620.0},{"date":"2018-04-12","close":2670.0},{"date":"2018-04-13","close":2705.0},{"date":"2018-04-16","close":2730.0},{"date":"2018-04-17","close":2755.0},{"date":"2018-04-18","close":2700.0},{"date":"2018-04-19","close":2730.0},{"date":"2018-04-20","close":2975.0},{"date":"2018-04-23","close":3190.0},{"date":"2018-04-24","close":3090.0},{"date":"2018-04-25","close":3000.0},{"date":"2018-04-26","close":2940.0},{"date":"2018-04-27","close":3010.0},{"date":"2018-04-30","close":3150.0},{"date":"2018-05-02","close":3465.0},{"date":"2018-05-03","close":3345.0},{"date":"2018-05-04","close":3380.0},{"date":"2018-05-08","close":3215.0},{"date":"2018-05-09","close":3180.0},{"date":"2018-05-10","close":3175.0},{"date":"2018-05-11","close":3295.0},{"date":"2018-05-14","close":3325.0},{"date":"2018-05-15","close":3320.0},{"date":"2018-05-16","close":3395.0},{"date":"2018-05-17","close":3445.0},{"date":"2018-05-18","close":3480.0},{"date":"2018-05-21","close":3305.0},{"date":"2018-05-23","close":3250.0},{"date":"2018-05-24","close":3150.0},{"date":"2018-05-25","close":3045.0},{"date":"2018-05-28","close":3200.0},{"date":"2018-05-29","close":3030.0},{"date":"2018-05-30","close":3055.0},{"date":"2018-05-31","close":3090.0},{"date":"2018-06-01","close":3085.0},{"date":"2018-06-04","close":3020.0},{"date":"2018-06-05","close":3080.0},{"date":"2018-06-07","close":3115.0},{"date":"2018-06-08","close":3055.0},{"date":"2018-06-11","close":3115.0},{"date":"2018-06-12","close":3025.0},{"date":"2018-06-14","close":3020.0},{"date":"2018-06-15","close":2995.0},{"date":"2018-06-18","close":2925.0},{"date":"2018-06-19","close":2805.0},{"date":"2018-06-20","close":2850.0},{"date":"2018-06-21","close":2810.0},{"date":"2018-06-22","close":2800.0},{"date":"2018-06-25","close":2805.0},{"date":"2018-06-26","close":2795.0},{"date":"2018-06-27","close":2780.0},{"date":"2018-06-28","close":2740.0},{"date":"2018-06-29","close":2825.0},{"date":"2018-07-02","close":2760.0},{"date":"2018-07-03","close":2795.0},{"date":"2018-07-04","close":2785.0},{"date":"2018-07-05","close":2775.0},{"date":"2018-07-06","close":2770.0},{"date":"2018-07-09","close":2755.0},{"date":"2018-07-10","close":2805.0},{"date":"2018-07-11","close":2805.0},{"date":"2018-07-12","close":2805.0},{"date":"2018-07-13","close":2845.0},{"date":"2018-07-16","close":2840.0},{"date":"2018-07-17","close":2840.0},{"date":"2018-07-18","close":2775.0},{"date":"2018-07-19","close":2800.0},{"date":"2018-07-20","close":2755.0},{"date":"2018-07-23","close":2685.0},{"date":"2018-07-24","close":2720.0},{"date":"2018-07-25","close":2665.0},{"date":"2018-07-26","close":2720.0},{"date":"2018-07-27","close":2710.0},{"date":"2018-07-30","close":2705.0},{"date":"2018-07-31","close":2710.0},{"date":"2018-08-01","close":2730.0},{"date":"2018-08-02","close":2725.0},{"date":"2018-08-03","close":2720.0},{"date":"2018-08-06","close":2705.0},{"date":"2018-08-07","close":2710.0},{"date":"2018-08-08","close":2735.0},{"date":"2018-08-09","close":2720.0},{"date":"2018-08-10","close":2710.0},{"date":"2018-08-13","close":2655.0},{"date":"2018-08-14","close":2665.0},{"date":"2018-08-16","close":2620.0},{"date":"2018-08-17","close":2600.0},{"date":"2018-08-20","close":2600.0},{"date":"2018-08-21","close":2600.0},{"date":"2018-08-22","close":2640.0},{"date":"2018-08-23","close":2685.0},{"date":"2018-08-24","close":2695.0},{"date":"2018-08-27","close":2660.0},{"date":"2018-08-28","close":2685.0},{"date":"2018-08-29","close":2700.0},{"date":"2018-08-30","close":2750.0},{"date":"2018-08-31","close":2725.0},{"date":"2018-09-03","close":2690.0},{"date":"2018-09-04","close":2680.0},{"date":"2018-09-05","close":2660.0},{"date":"2018-09-06","close":2655.0},{"date":"2018-09-07","close":2660.0},{"date":"2018-09-10","close":2680.0},{"date":"2018-09-11","close":2745.0},{"date":"2018-09-12","close":2730.0},{"date":"2018-09-13","close":2720.0},{"date":"2018-09-14","close":2705.0},{"date":"2018-09-17","close":2660.0},{"date":"2018-09-18","close":2625.0},{"date":"2018-09-19","close":2570.0},{"date":"2018-09-20","close":2560.0},{"date":"2018-09-21","close":2565.0},{"date":"2018-09-27","close":2575.0},{"date":"2018-09-28","close":2565.0},{"date":"2018-10-01","close":2595.0},{"date":"2018-10-02","close":2570.0},{"date":"2018-10-04","close":2540.0},{"date":"2018-10-05","close":2530.0},{"date":"2018-10-08","close":2515.0},{"date":"2018-10-10","close":2350.0},{"date":"2018-10-11","close":2185.0},{"date":"2018-10-12","close":2200.0},{"date":"2018-10-15","close":2185.0},{"date":"2018-10-16","close":2200.0},{"date":"2018-10-17","close":2210.0},{"date":"2018-10-18","close":2190.0},{"date":"2018-10-19","close":2200.0},{"date":"2018-10-22","close":2210.0},{"date":"2018-10-23","close":2150.0},{"date":"2018-10-24","close":2075.0},{"date":"2018-10-25","close":1930.0},{"date":"2018-10-26","close":1785.0},{"date":"2018-10-29","close":1750.0},{"date":"2018-10-30","close":1775.0},{"date":"2018-10-31","close":1825.0},{"date":"2018-11-01","close":1850.0},{"date":"2018-11-02","close":1945.0},{"date":"2018-11-05","close":1940.0},{"date":"2018-11-06","close":1910.0},{"date":"2018-11-07","close":1880.0},{"date":"2018-11-08","close":1900.0},{"date":"2018-11-09","close":1880.0},{"date":"2018-11-12","close":1870.0},{"date":"2018-11-13","close":1875.0},{"date":"2018-11-14","close":1870.0},{"date":"2018-11-15","close":1860.0},{"date":"2018-11-16","close":1860.0},{"date":"2018-11-19","close":1885.0},{"date":"2018-11-20","close":1960.0},{"date":"2018-11-21","close":1930.0},{"date":"2018-11-22","close":1930.0},{"date":"2018-11-23","close":1900.0},{"date":"2018-11-26","close":1950.0},{"date":"2018-11-27","close":1990.0},{"date":"2018-11-28","close":1980.0},{"date":"2018-11-29","close":2000.0},{"date":"2018-11-30","close":1990.0},{"date":"2018-12-03","close":2025.0},{"date":"2018-12-04","close":2050.0},{"date":"2018-12-05","close":2100.0},{"date":"2018-12-06","close":2095.0},{"date":"2018-12-07","close":2080.0},{"date":"2018-12-10","close":2030.0},{"date":"2018-12-11","close":2020.0},{"date":"2018-12-12","close":2050.0},{"date":"2018-12-13","close":2065.0},{"date":"2018-12-14","close":2045.0},{"date":"2018-12-17","close":2050.0},{"date":"2018-12-18","close":2425.0},{"date":"2018-12-19","close":2455.0},{"date":"2018-12-20","close":2345.0},{"date":"2018-12-21","close":2300.0},{"date":"2018-12-24","close":2150.0},{"date":"2018-12-26","close":2040.0},{"date":"2018-12-27","close":2110.0},{"date":"2018-12-28","close":2125.0},{"date":"2019-01-02","close":2140.0},{"date":"2019-01-03","close":2310.0},{"date":"2019-01-04","close":2325.0},{"date":"2019-01-07","close":2260.0},{"date":"2019-01-08","close":2200.0},{"date":"2019-01-09","close":2320.0},{"date":"2019-01-10","close":2295.0},{"date":"2019-01-11","close":2285.0},{"date":"2019-01-14","close":2305.0},{"date":"2019-01-15","close":2290.0},{"date":"2019-01-16","close":2295.0},{"date":"2019-01-17","close":2250.0},{"date":"2019-01-18","close":2365.0},{"date":"2019-01-21","close":2345.0},{"date":"2019-01-22","close":2330.0},{"date":"2019-01-23","close":2335.0},{"date":"2019-01-24","close":2345.0},{"date":"2019-01-25","close":2320.0},{"date":"2019-01-28","close":2310.0},{"date":"2019-01-29","close":2305.0},{"date":"2019-01-30","close":2370.0},{"date":"2019-01-31","close":2310.0},{"date":"2019-02-01","close":2280.0},{"date":"2019-02-07","close":2300.0},{"date":"2019-02-08","close":2315.0},{"date":"2019-02-11","close":2340.0},{"date":"2019-02-12","close":2310.0},{"date":"2019-02-13","close":2400.0},{"date":"2019-02-14","close":2440.0},{"date":"2019-02-15","close":2365.0},{"date":"2019-02-18","close":2460.0},{"date":"2019-02-19","close":2420.0},{"date":"2019-02-20","close":2425.0},{"date":"2019-02-21","close":2410.0},{"date":"2019-02-22","close":2400.0},{"date":"2019-02-25","close":2395.0},{"date":"2019-02-26","close":2360.0},{"date":"2019-02-27","close":2350.0},{"date":"2019-02-28","close":2230.0},{"date":"2019-03-04","close":2320.0},{"date":"2019-03-05","close":2315.0},{"date":"2019-03-06","close":2295.0},{"date":"2019-03-07","close":2275.0},{"date":"2019-03-08","close":2240.0},{"date":"2019-03-11","close":2215.0},{"date":"2019-03-12","close":2225.0},{"date":"2019-03-13","close":2235.0},{"date":"2019-03-14","close":2275.0},{"date":"2019-03-15","close":2235.0},{"date":"2019-03-18","close":2265.0},{"date":"2019-03-19","close":2240.0},{"date":"2019-03-20","close":2260.0},{"date":"2019-03-21","close":2235.0},{"date":"2019-03-22","close":2225.0},{"date":"2019-03-25","close":2170.0},{"date":"2019-03-26","close":2165.0},{"date":"2019-03-27","close":2175.0},{"date":"2019-03-28","close":2175.0},{"date":"2019-03-29","close":2165.0},{"date":"2019-04-01","close":2225.0},{"date":"2019-04-02","close":2230.0},{"date":"2019-04-03","close":2225.0},{"date":"2019-04-04","close":2230.0},{"date":"2019-04-05","close":2235.0},{"date":"2019-04-08","close":2300.0},{"date":"2019-04-09","close":2310.0},{"date":"2019-04-10","close":2310.0},{"date":"2019-04-11","close":2295.0},{"date":"2019-04-12","close":2305.0},{"date":"2019-04-15","close":2285.0},{"date":"2019-04-16","close":2340.0},{"date":"2019-04-17","close":2315.0},{"date":"2019-04-18","close":2260.0},{"date":"2019-04-19","close":2290.0},{"date":"2019-04-22","close":2295.0},{"date":"2019-04-23","close":2270.0},{"date":"2019-04-24","close":2220.0},{"date":"2019-04-25","close":2220.0},{"date":"2019-04-26","close":2180.0},{"date":"2019-04-29","close":2165.0},{"date":"2019-04-30","close":2120.0},{"date":"2019-05-02","close":2165.0},{"date":"2019-05-03","close":2195.0},{"date":"2019-05-07","close":2190.0},{"date":"2019-05-08","close":2190.0},{"date":"2019-05-09","close":2235.0},{"date":"2019-05-10","close":2255.0},{"date":"2019-05-13","close":2215.0},{"date":"2019-05-14","close":2220.0},{"date":"2019-05-15","close":2250.0},{"date":"2019-05-16","close":2240.0},{"date":"2019-05-17","close":2200.0},{"date":"2019-05-20","close":2430.0},{"date":"2019-05-21","close":2305.0},{"date":"2019-05-22","close":2355.0},{"date":"2019-05-23","close":2435.0},{"date":"2019-05-24","close":2335.0},{"date":"2019-05-27","close":2265.0},{"date":"2019-05-28","close":2325.0},{"date":"2019-05-29","close":2270.0},{"date":"2019-05-30","close":2280.0},{"date":"2019-05-31","close":2300.0},{"date":"2019-06-03","close":2295.0},{"date":"2019-06-04","close":2325.0},{"date":"2019-06-05","close":2320.0},{"date":"2019-06-07","close":2360.0},{"date":"2019-06-10","close":2370.0},{"date":"2019-06-11","close":2390.0},{"date":"2019-06-12","close":2410.0},{"date":"2019-06-13","close":2355.0},{"date":"2019-06-14","close":2390.0},{"date":"2019-06-17","close":2410.0},{"date":"2019-06-18","close":2575.0},{"date":"2019-06-19","close":2525.0},{"date":"2019-06-20","close":2535.0},{"date":"2019-06-21","close":2510.0},{"date":"2019-06-24","close":2460.0},{"date":"2019-06-25","close":2420.0},{"date":"2019-06-26","close":2495.0},{"date":"2019-06-27","close":2420.0},{"date":"2019-06-28","close":2425.0},{"date":"2019-07-01","close":2390.0},{"date":"2019-07-02","close":2380.0},{"date":"2019-07-03","close":2350.0},{"date":"2019-07-04","close":2355.0},{"date":"2019-07-05","close":2370.0},{"date":"2019-07-08","close":2225.0},{"date":"2019-07-09","close":2200.0},{"date":"2019-07-10","close":2210.0},{"date":"2019-07-11","close":2230.0},{"date":"2019-07-12","close":2275.0},{"date":"2019-07-15","close":2235.0},{"date":"2019-07-16","close":2225.0},{"date":"2019-07-17","close":2190.0},{"date":"2019-07-18","close":2170.0},{"date":"2019-07-19","close":2180.0},{"date":"2019-07-22","close":2195.0},{"date":"2019-07-23","close":2170.0},{"date":"2019-07-24","close":2130.0},{"date":"2019-07-25","close":2070.0},{"date":"2019-07-26","close":2060.0},{"date":"2019-07-29","close":1910.0},{"date":"2019-07-30","close":1955.0},{"date":"2019-07-31","close":1980.0},{"date":"2019-08-01","close":1975.0},{"date":"2019-08-02","close":1965.0},{"date":"2019-08-05","close":1810.0},{"date":"2019-08-06","close":1735.0},{"date":"2019-08-07","close":1820.0},{"date":"2019-08-08","close":1980.0},{"date":"2019-08-09","close":2090.0},{"date":"2019-08-12","close":2090.0},{"date":"2019-08-13","close":2090.0},{"date":"2019-08-14","close":2100.0},{"date":"2019-08-16","close":2095.0},{"date":"2019-08-19","close":2100.0},{"date":"2019-08-20","close":2105.0},{"date":"2019-08-21","close":2130.0},{"date":"2019-08-22","close":2090.0},{"date":"2019-08-23","close":2090.0},{"date":"2019-08-26","close":2040.0},{"date":"2019-08-27","close":2075.0},{"date":"2019-08-28","close":2075.0},{"date":"2019-08-29","close":2070.0},{"date":"2019-08-30","close":2105.0},{"date":"2019-09-02","close":2155.0},{"date":"2019-09-03","close":2160.0},{"date":"2019-09-04","close":2180.0},{"date":"2019-09-05","close":2210.0},{"date":"2019-09-06","close":2185.0},{"date":"2019-09-09","close":2140.0},{"date":"2019-09-10","close":2145.0},{"date":"2019-09-11","close":2175.0},{"date":"2019-09-16","close":2210.0},{"date":"2019-09-17","close":2210.0},{"date":"2019-09-18","close":2195.0},{"date":"2019-09-19","close":2190.0},{"date":"2019-09-20","close":2195.0},{"date":"2019-09-23","close":2170.0},{"date":"2019-09-24","close":2190.0},{"date":"2019-09-25","close":2120.0},{"date":"2019-09-26","close":2140.0},{"date":"2019-09-27","close":2150.0},{"date":"2019-09-30","close":2100.0},{"date":"2019-10-01","close":2095.0},{"date":"2019-10-02","close":2110.0},{"date":"2019-10-04","close":2110.0},{"date":"2019-10-07","close":2105.0},{"date":"2019-10-08","close":2080.0},{"date":"2019-10-10","close":2030.0},{"date":"2019-10-11","close":2050.0},{"date":"2019-10-14","close":2075.0},{"date":"2019-10-15","close":2085.0},{"date":"2019-10-16","close":2070.0},{"date":"2019-10-17","close":2085.0},{"date":"2019-10-18","close":2130.0},{"date":"2019-10-21","close":2075.0},{"date":"2019-10-22","close":2070.0},{"date":"2019-10-23","close":2045.0},{"date":"2019-10-24","close":2040.0},{"date":"2019-10-25","close":2040.0},{"date":"2019-10-28","close":2050.0},{"date":"2019-10-29","close":2050.0},{"date":"2019-10-30","close":2005.0},{"date":"2019-10-31","close":2010.0},{"date":"2019-11-01","close":2040.0},{"date":"2019-11-04","close":2045.0},{"date":"2019-11-05","close":2065.0},{"date":"2019-11-06","close":2085.0},{"date":"2019-11-07","close":2095.0},{"date":"2019-11-08","close":2100.0},{"date":"2019-11-11","close":2100.0},{"date":"2019-11-12","close":2100.0},{"date":"2019-11-13","close":2095.0},{"date":"2019-11-14","close":2100.0},{"date":"2019-11-15","close":2130.0},{"date":"2019-11-18","close":2165.0},{"date":"2019-11-19","close":2140.0},{"date":"2019-11-20","close":2085.0},{"date":"2019-11-21","close":2075.0},{"date":"2019-11-22","close":2065.0},{"date":"2019-11-25","close":2085.0},{"date":"2019-11-26","close":2070.0},{"date":"2019-11-27","close":2055.0},{"date":"2019-11-28","close":2045.0},{"date":"2019-11-29","close":2050.0},{"date":"2019-12-02","close":2030.0},{"date":"2019-12-03","close":2005.0},{"date":"2019-12-04","close":2020.0},{"date":"2019-12-05","close":2005.0},{"date":"2019-12-06","close":2000.0},{"date":"2019-12-09","close":2010.0},{"date":"2019-12-10","close":2005.0},{"date":"2019-12-11","close":2025.0},{"date":"2019-12-12","close":2090.0},{"date":"2019-12-13","close":2075.0},{"date":"2019-12-16","close":2085.0},{"date":"2019-12-17","close":2070.0},{"date":"2019-12-18","close":2065.0},{"date":"2019-12-19","close":2075.0},{"date":"2019-12-20","close":2095.0},{"date":"2019-12-23","close":2070.0},{"date":"2019-12-24","close":2075.0},{"date":"2019-12-26","close":2080.0},{"date":"2019-12-27","close":2075.0},{"date":"2019-12-30","close":2105.0},{"date":"2020-01-02","close":2135.0},{"date":"2020-01-03","close":2135.0},{"date":"2020-01-06","close":2165.0},{"date":"2020-01-07","close":2310.0},{"date":"2020-01-08","close":2265.0},{"date":"2020-01-09","close":2185.0},{"date":"2020-01-10","close":2135.0},{"date":"2020-01-13","close":2160.0},{"date":"2020-01-14","close":2140.0},{"date":"2020-01-15","close":2120.0},{"date":"2020-01-16","close":2140.0},{"date":"2020-01-17","close":2160.0},{"date":"2020-01-20","close":2160.0},{"date":"2020-01-21","close":2145.0},{"date":"2020-01-22","close":2150.0},{"date":"2020-01-23","close":2155.0},{"date":"2020-01-28","close":2140.0},{"date":"2020-01-29","close":2125.0},{"date":"2020-01-30","close":2085.0},{"date":"2020-01-31","close":1985.0},{"date":"2020-02-03","close":2020.0},{"date":"2020-02-04","close":2065.0},{"date":"2020-02-05","close":2060.0},{"date":"2020-02-06","close":2105.0},{"date":"2020-02-07","close":2125.0},{"date":"2020-02-10","close":2110.0},{"date":"2020-02-11","close":2100.0},{"date":"2020-02-12","close":2095.0},{"date":"2020-02-13","close":2130.0},{"date":"2020-02-14","close":2090.0},{"date":"2020-02-17","close":2080.0},{"date":"2020-02-18","close":2050.0},{"date":"2020-02-19","close":2035.0},{"date":"2020-02-20","close":2015.0},{"date":"2020-02-21","close":1980.0},{"date":"2020-02-24","close":2155.0},{"date":"2020-02-25","close":1920.0},{"date":"2020-02-26","close":1850.0},{"date":"2020-02-27","close":1825.0},{"date":"2020-02-28","close":1705.0},{"date":"2020-03-02","close":1720.0},{"date":"2020-03-03","close":1730.0},{"date":"2020-03-04","close":1780.0},{"date":"2020-03-05","close":1815.0},{"date":"2020-03-06","close":1805.0},{"date":"2020-03-09","close":1805.0},{"date":"2020-03-10","close":1735.0},{"date":"2020-03-11","close":1705.0},{"date":"2020-03-12","close":1565.0},{"date":"2020-03-13","close":1330.0},{"date":"2020-03-16","close":1320.0},{"date":"2020-03-17","close":1330.0},{"date":"2020-03-18","close":1260.0},{"date":"2020-03-19","close":1100.0},{"date":"2020-03-20","close":1180.0},{"date":"2020-03-23","close":1125.0},{"date":"2020-03-24","close":1210.0},{"date":"2020-03-25","close":1275.0},{"date":"2020-03-26","close":1330.0},{"date":"2020-03-27","close":1315.0},{"date":"2020-03-30","close":1370.0},{"date":"2020-03-31","close":1405.0},{"date":"2020-04-01","close":1405.0},{"date":"2020-04-02","close":1440.0},{"date":"2020-04-03","close":1460.0},{"date":"2020-04-06","close":1515.0},{"date":"2020-04-07","close":1590.0},{"date":"2020-04-08","close":1580.0},{"date":"2020-04-09","close":1590.0},{"date":"2020-04-10","close":1600.0},{"date":"2020-04-13","close":1555.0},{"date":"2020-04-14","close":1635.0},{"date":"2020-04-16","close":1655.0},{"date":"2020-04-17","close":1675.0},{"date":"2020-04-20","close":1670.0},{"date":"2020-04-21","close":1630.0},{"date":"2020-04-22","close":1625.0},{"date":"2020-04-23","close":1685.0},{"date":"2020-04-24","close":1665.0},{"date":"2020-04-27","close":1665.0},{"date":"2020-04-28","close":1670.0},{"date":"2020-04-29","close":1705.0},{"date":"2020-05-04","close":1705.0},{"date":"2020-05-06","close":1710.0},{"date":"2020-05-07","close":1725.0},{"date":"2020-05-08","close":1750.0},{"date":"2020-05-11","close":1705.0},{"date":"2020-05-12","close":1685.0},{"date":"2020-05-13","close":1675.0},{"date":"2020-05-14","close":1670.0},{"date":"2020-05-15","close":1650.0},{"date":"2020-05-18","close":1685.0},{"date":"2020-05-19","close":1725.0},{"date":"2020-05-20","close":1725.0},{"date":"2020-05-21","close":1715.0},{"date":"2020-05-22","close":1715.0},{"date":"2020-05-25","close":1725.0},{"date":"2020-05-26","close":1730.0},{"date":"2020-05-27","close":1765.0},{"date":"2020-05-28","close":1800.0},{"date":"2020-05-29","close":1900.0},{"date":"2020-06-01","close":1930.0},{"date":"2020-06-02","close":1955.0},{"date":"2020-06-03","close":1880.0},{"date":"2020-06-04","close":1945.0},{"date":"2020-06-05","close":1925.0},{"date":"2020-06-08","close":1920.0},{"date":"2020-06-09","close":1900.0},{"date":"2020-06-10","close":1885.0},{"date":"2020-06-11","close":1850.0},{"date":"2020-06-12","close":1810.0},{"date":"2020-06-15","close":1670.0},{"date":"2020-06-16","close":1735.0},{"date":"2020-06-17","close":1710.0},{"date":"2020-06-18","close":1725.0},{"date":"2020-06-19","close":1765.0},{"date":"2020-06-22","close":1770.0},{"date":"2020-06-23","close":1715.0},{"date":"2020-06-24","close":1710.0},{"date":"2020-06-25","close":1690.0},{"date":"2020-06-26","close":1680.0},{"date":"2020-06-29","close":1625.0},{"date":"2020-06-30","close":1635.0},{"date":"2020-07-01","close":1670.0},{"date":"2020-07-02","close":1705.0},{"date":"2020-07-03","close":1705.0},{"date":"2020-07-06","close":1695.0},{"date":"2020-07-07","close":1680.0},{"date":"2020-07-08","close":1725.0},{"date":"2020-07-09","close":1765.0},{"date":"2020-07-10","close":1700.0},{"date":"2020-07-13","close":1715.0},{"date":"2020-07-14","close":1795.0},{"date":"2020-07-15","close":1810.0},{"date":"2020-07-16","close":1805.0},{"date":"2020-07-17","close":1850.0},{"date":"2020-07-20","close":2200.0},{"date":"2020-07-21","close":2060.0},{"date":"2020-07-22","close":2045.0},{"date":"2020-07-23","close":1940.0},{"date":"2020-07-24","close":1920.0},{"date":"2020-07-27","close":1950.0},{"date":"2020-07-28","close":2000.0},{"date":"2020-07-29","close":1995.0},{"date":"2020-07-30","close":1950.0},{"date":"2020-07-31","close":1920.0},{"date":"2020-08-03","close":1940.0},{"date":"2020-08-04","close":1970.0},{"date":"2020-08-05","close":1945.0},{"date":"2020-08-06","close":1985.0},{"date":"2020-08-07","close":1950.0},{"date":"2020-08-10","close":1935.0},{"date":"2020-08-11","close":1915.0},{"date":"2020-08-12","close":1905.0},{"date":"2020-08-13","close":1915.0},{"date":"2020-08-14","close":1910.0},{"date":"2020-08-18","close":1770.0},{"date":"2020-08-19","close":1795.0},{"date":"2020-08-20","close":1730.0},{"date":"2020-08-21","close":1765.0},{"date":"2020-08-24","close":1800.0},{"date":"2020-08-25","close":1880.0},{"date":"2020-08-26","close":1875.0},{"date":"2020-08-27","close":1825.0},{"date":"2020-08-28","close":1820.0},{"date":"2020-08-31","close":1815.0},{"date":"2020-09-01","close":1835.0},{"date":"2020-09-02","close":1825.0},{"date":"2020-09-03","close":1825.0},{"date":"2020-09-04","close":1815.0},{"date":"2020-09-07","close":1920.0},{"date":"2020-09-08","close":1890.0},{"date":"2020-09-09","close":1900.0},{"date":"2020-09-10","close":1905.0},{"date":"2020-09-11","close":1890.0},{"date":"2020-09-14","close":1915.0},{"date":"2020-09-15","close":1915.0},{"date":"2020-09-16","close":1940.0},{"date":"2020-09-17","close":1925.0},{"date":"2020-09-18","close":1915.0},{"date":"2020-09-21","close":1915.0},{"date":"2020-09-22","close":1855.0},{"date":"2020-09-23","close":1845.0},{"date":"2020-09-24","close":1775.0},{"date":"2020-09-25","close":1770.0},{"date":"2020-09-28","close":1790.0},{"date":"2020-09-29","close":1825.0},{"date":"2020-10-05","close":1855.0},{"date":"2020-10-06","close":1885.0},{"date":"2020-10-07","close":1880.0},{"date":"2020-10-08","close":1905.0},{"date":"2020-10-12","close":1940.0},{"date":"2020-10-13","close":1930.0},{"date":"2020-10-14","close":1905.0},{"date":"2020-10-15","close":1875.0},{"date":"2020-10-16","close":1885.0},{"date":"2020-10-19","close":1820.0},{"date":"2020-10-20","close":1820.0},{"date":"2020-10-21","close":1870.0},{"date":"2020-10-22","close":1830.0},{"date":"2020-10-23","close":1825.0},{"date":"2020-10-26","close":1790.0},{"date":"2020-10-27","close":1775.0},{"date":"2020-10-28","close":1805.0},{"date":"2020-10-29","close":1805.0},{"date":"2020-10-30","close":1785.0},{"date":"2020-11-02","close":1780.0},{"date":"2020-11-03","close":1845.0},{"date":"2020-11-04","close":1895.0},{"date":"2020-11-05","close":1925.0},{"date":"2020-11-06","close":1905.0},{"date":"2020-11-09","close":1915.0},{"date":"2020-11-10","close":1925.0},{"date":"2020-11-11","close":1940.0},{"date":"2020-11-12","close":1945.0},{"date":"2020-11-13","close":1910.0},{"date":"2020-11-16","close":1930.0},{"date":"2020-11-17","close":1910.0},{"date":"2020-11-18","close":1920.0},{"date":"2020-11-19","close":1945.0},{"date":"2020-11-20","close":1980.0},{"date":"2020-11-23","close":1955.0},{"date":"2020-11-24","close":1965.0},{"date":"2020-11-25","close":1925.0},{"date":"2020-11-26","close":1925.0},{"date":"2020-11-27","close":1925.0},{"date":"2020-11-30","close":1900.0},{"date":"2020-12-01","close":1915.0},{"date":"2020-12-02","close":1925.0},{"date":"2020-12-03","close":1910.0},{"date":"2020-12-04","close":1890.0},{"date":"2020-12-07","close":1875.0},{"date":"2020-12-08","close":1845.0},{"date":"2020-12-09","close":1855.0},{"date":"2020-12-10","close":1855.0},{"date":"2020-12-11","close":1870.0},{"date":"2020-12-14","close":1860.0},{"date":"2020-12-15","close":1840.0},{"date":"2020-12-16","close":1855.0},{"date":"2020-12-17","close":1870.0},{"date":"2020-12-18","close":1875.0},{"date":"2020-12-21","close":1845.0},{"date":"2020-12-22","close":1830.0},{"date":"2020-12-23","close":1805.0},{"date":"2020-12-24","close":1815.0},{"date":"2020-12-28","close":1810.0},{"date":"2020-12-29","close":1825.0},{"date":"2020-12-30","close":1835.0},{"date":"2021-01-04","close":1870.0},{"date":"2021-01-05","close":1870.0},{"date":"2021-01-06","close":1845.0},{"date":"2021-01-07","close":1935.0},{"date":"2021-01-08","close":1940.0},{"date":"2021-01-11","close":1965.0},{"date":"2021-01-12","close":1935.0},{"date":"2021-01-13","close":1950.0},{"date":"2021-01-14","close":1960.0},{"date":"2021-01-15","close":1980.0},{"date":"2021-01-18","close":1910.0},{"date":"2021-01-19","close":1965.0},{"date":"2021-01-20","close":2000.0},{"date":"2021-01-21","close":2035.0},{"date":"2021-01-22","close":2000.0},{"date":"2021-01-25","close":1965.0},{"date":"2021-01-26","close":1945.0},{"date":"2021-01-27","close":1955.0},{"date":"2021-01-28","close":1885.0},{"date":"2021-01-29","close":1845.0},{"date":"2021-02-01","close":1860.0},{"date":"2021-02-02","close":1920.0},{"date":"2021-02-03","close":1970.0},{"date":"2021-02-04","close":1960.0},{"date":"2021-02-05","close":1945.0},{"date":"2021-02-08","close":1935.0},{"date":"2021-02-09","close":1910.0},{"date":"2021-02-10","close":1915.0},{"date":"2021-02-15","close":1925.0},{"date":"2021-02-16","close":1985.0},{"date":"2021-02-17","close":2015.0},{"date":"2021-02-18","close":2005.0},{"date":"2021-02-19","close":1975.0},{"date":"2021-02-22","close":1980.0},{"date":"2021-02-23","close":1965.0},{"date":"2021-02-24","close":1890.0},{"date":"2021-02-25","close":1915.0},{"date":"2021-02-26","close":1975.0},{"date":"2021-03-02","close":1965.0},{"date":"2021-03-03","close":1995.0},{"date":"2021-03-04","close":1990.0},{"date":"2021-03-05","close":1970.0},{"date":"2021-03-08","close":1940.0},{"date":"2021-03-09","close":2090.0},{"date":"2021-03-10","close":2075.0},{"date":"2021-03-11","close":2045.0},{"date":"2021-03-12","close":2080.0},{"date":"2021-03-15","close":2145.0},{"date":"2021-03-16","close":2145.0},{"date":"2021-03-17","close":2145.0},{"date":"2021-03-18","close":2190.0},{"date":"2021-03-19","close":2135.0},{"date":"2021-03-22","close":2150.0},{"date":"2021-03-23","close":2075.0},{"date":"2021-03-24","close":2115.0},{"date":"2021-03-25","close":2095.0},{"date":"2021-03-26","close":2090.0},{"date":"2021-03-29","close":2110.0},{"date":"2021-03-30","close":2095.0},{"date":"2021-03-31","close":2135.0},{"date":"2021-04-01","close":2145.0},{"date":"2021-04-02","close":2155.0},{"date":"2021-04-05","close":2170.0},{"date":"2021-04-06","close":2205.0},{"date":"2021-04-07","close":2255.0},{"date":"2021-04-08","close":2205.0},{"date":"2021-04-09","close":2255.0},{"date":"2021-04-12","close":2245.0},{"date":"2021-04-13","close":2230.0},{"date":"2021-04-14","close":2250.0},{"date":"2021-04-15","close":2215.0},{"date":"2021-04-16","close":2235.0},{"date":"2021-04-19","close":2190.0},{"date":"2021-04-20","close":2265.0},{"date":"2021-04-21","close":2235.0},{"date":"2021-04-22","close":2280.0},{"date":"2021-04-23","close":2340.0},{"date":"2021-04-26","close":2305.0},{"date":"2021-04-27","close":2310.0},{"date":"2021-04-28","close":2235.0},{"date":"2021-04-29","close":2170.0},{"date":"2021-04-30","close":2165.0},{"date":"2021-05-03","close":2165.0},{"date":"2021-05-04","close":2200.0},{"date":"2021-05-06","close":2255.0},{"date":"2021-05-07","close":2260.0},{"date":"2021-05-10","close":2325.0},{"date":"2021-05-11","close":2345.0},{"date":"2021-05-12","close":2300.0},{"date":"2021-05-13","close":2375.0},{"date":"2021-05-14","close":2290.0},{"date":"2021-05-17","close":2235.0},{"date":"2021-05-18","close":2350.0},{"date":"2021-05-20","close":2430.0},{"date":"2021-05-21","close":2550.0},{"date":"2021-05-24","close":2440.0},{"date":"2021-05-25","close":2395.0},{"date":"2021-05-26","close":2410.0},{"date":"2021-05-27","close":2415.0},{"date":"2021-05-28","close":2420.0},{"date":"2021-05-31","close":2375.0},{"date":"2021-06-01","close":2430.0},{"date":"2021-06-02","close":2400.0},{"date":"2021-06-03","close":2425.0},{"date":"2021-06-04","close":2435.0},{"date":"2021-06-07","close":2420.0},{"date":"2021-06-08","close":2530.0},{"date":"2021-06-09","close":2525.0},{"date":"2021-06-10","close":2455.0},{"date":"2021-06-11","close":2500.0},{"date":"2021-06-14","close":2545.0},{"date":"2021-06-15","close":2585.0},{"date":"2021-06-16","close":2525.0},{"date":"2021-06-17","close":2490.0},{"date":"2021-06-18","close":2525.0},{"date":"2021-06-21","close":2490.0},{"date":"2021-06-22","close":2515.0},{"date":"2021-06-23","close":2475.0},{"date":"2021-06-24","close":2400.0},{"date":"2021-06-25","close":2405.0},{"date":"2021-06-28","close":2490.0},{"date":"2021-06-29","close":2475.0},{"date":"2021-06-30","close":2485.0},{"date":"2021-07-01","close":2930.0},{"date":"2021-07-02","close":3090.0},{"date":"2021-07-05","close":3030.0},{"date":"2021-07-06","close":3000.0},{"date":"2021-07-07","close":3040.0},{"date":"2021-07-08","close":3000.0},{"date":"2021-07-09","close":2930.0},{"date":"2021-07-12","close":3030.0},{"date":"2021-07-13","close":2925.0},{"date":"2021-07-14","close":2970.0},{"date":"2021-07-15","close":2910.0},{"date":"2021-07-16","close":2925.0},{"date":"2021-07-19","close":2875.0},{"date":"2021-07-20","close":2825.0},{"date":"2021-07-21","close":2785.0},{"date":"2021-07-22","close":2830.0},{"date":"2021-07-23","close":2805.0},{"date":"2021-07-26","close":2730.0},{"date":"2021-07-27","close":2795.0},{"date":"2021-07-28","close":2745.0},{"date":"2021-07-29","close":2775.0},{"date":"2021-07-30","close":2720.0},{"date":"2021-08-02","close":2680.0},{"date":"2021-08-03","close":2650.0},{"date":"2021-08-04","close":2740.0},{"date":"2021-08-05","close":2760.0},{"date":"2021-08-06","close":2745.0},{"date":"2021-08-09","close":2700.0},{"date":"2021-08-10","close":2650.0},{"date":"2021-08-11","close":2585.0},{"date":"2021-08-12","close":2630.0},{"date":"2021-08-13","close":2485.0},{"date":"2021-08-17","close":2410.0},{"date":"2021-08-18","close":2470.0},{"date":"2021-08-19","close":2345.0},{"date":"2021-08-20","close":2245.0},{"date":"2021-08-23","close":2330.0},{"date":"2021-08-24","close":2380.0},{"date":"2021-08-25","close":2370.0},{"date":"2021-08-26","close":2365.0},{"date":"2021-08-27","close":2430.0},{"date":"2021-08-30","close":2450.0},{"date":"2021-08-31","close":2430.0},{"date":"2021-09-01","close":2440.0},{"date":"2021-09-02","close":2485.0},{"date":"2021-09-03","close":2525.0},{"date":"2021-09-06","close":2530.0},{"date":"2021-09-07","close":2530.0},{"date":"2021-09-08","close":2515.0},{"date":"2021-09-09","close":2495.0},{"date":"2021-09-10","close":2630.0},{"date":"2021-09-13","close":2565.0},{"date":"2021-09-14","close":2645.0},{"date":"2021-09-15","close":2545.0},{"date":"2021-09-16","close":2550.0},{"date":"2021-09-17","close":2530.0},{"date":"2021-09-23","close":2365.0},{"date":"2021-09-24","close":2365.0},{"date":"2021-09-27","close":2600.0},{"date":"2021-09-28","close":2535.0},{"date":"2021-09-29","close":2460.0},{"date":"2021-09-30","close":2410.0},{"date":"2021-10-01","close":2335.0},{"date":"2021-10-05","close":2170.0},{"date":"2021-10-06","close":2035.0},{"date":"2021-10-07","close":2125.0},{"date":"2021-10-08","close":2165.0},{"date":"2021-10-12","close":2170.0},{"date":"2021-10-13","close":2230.0},{"date":"2021-10-14","close":2235.0},{"date":"2021-10-15","close":2290.0},{"date":"2021-10-18","close":2255.0},{"date":"2021-10-19","close":2240.0},{"date":"2021-10-20","close":2255.0},{"date":"2021-10-21","close":2205.0},{"date":"2021-10-22","close":2190.0},{"date":"2021-10-25","close":2290.0},{"date":"2021-10-26","close":2285.0},{"date":"2021-10-27","close":2245.0},{"date":"2021-10-28","close":2200.0},{"date":"2021-10-29","close":2135.0},{"date":"2021-11-01","close":2155.0},{"date":"2021-11-02","close":2230.0},{"date":"2021-11-03","close":2180.0},{"date":"2021-11-04","close":2135.0},{"date":"2021-11-05","close":2190.0},{"date":"2021-11-08","close":2340.0},{"date":"2021-11-09","close":2275.0},{"date":"2021-11-10","close":2180.0},{"date":"2021-11-11","close":2140.0},{"date":"2021-11-12","close":2180.0},{"date":"2021-11-15","close":2185.0},{"date":"2021-11-16","close":2165.0},{"date":"2021-11-17","close":2100.0},{"date":"2021-11-18","close":2105.0},{"date":"2021-11-19","close":2095.0},{"date":"2021-11-22","close":2055.0},{"date":"2021-11-23","close":2075.0},{"date":"2021-11-24","close":2080.0},{"date":"2021-11-25","close":2080.0},{"date":"2021-11-26","close":2025.0},{"date":"2021-11-29","close":1920.0},{"date":"2021-11-30","close":1815.0},{"date":"2021-12-01","close":1885.0},{"date":"2021-12-02","close":1925.0},{"date":"2021-12-03","close":1950.0},{"date":"2021-12-06","close":1970.0},{"date":"2021-12-07","close":1975.0},{"date":"2021-12-08","close":1980.0},{"date":"2021-12-09","close":2000.0},{"date":"2021-12-10","close":2000.0},{"date":"2021-12-13","close":1990.0},{"date":"2021-12-14","close":1975.0},{"date":"2021-12-15","close":1965.0},{"date":"2021-12-16","close":1925.0},{"date":"2021-12-17","close":1965.0},{"date":"2021-12-20","close":1895.0},{"date":"2021-12-21","close":1950.0},{"date":"2021-12-22","close":1940.0},{"date":"2021-12-23","close":1965.0},{"date":"2021-12-24","close":1970.0},{"date":"2021-12-27","close":1955.0},{"date":"2021-12-28","close":1945.0},{"date":"2021-12-29","close":2030.0},{"date":"2021-12-30","close":1995.0},{"date":"2022-01-03","close":2030.0},{"date":"2022-01-04","close":2060.0},{"date":"2022-01-05","close":2055.0},{"date":"2022-01-06","close":2080.0},{"date":"2022-01-07","close":2095.0},{"date":"2022-01-10","close":2050.0},{"date":"2022-01-11","close":2015.0},{"date":"2022-01-12","close":2045.0},{"date":"2022-01-13","close":2065.0},{"date":"2022-01-14","close":2020.0},{"date":"2022-01-17","close":1965.0},{"date":"2022-01-18","close":1920.0},{"date":"2022-01-19","close":1920.0},{"date":"2022-01-20","close":1960.0},{"date":"2022-01-21","close":1935.0},{"date":"2022-01-24","close":1840.0},{"date":"2022-01-25","close":1755.0},{"date":"2022-01-26","close":1755.0},{"date":"2022-01-27","close":1750.0},{"date":"2022-01-28","close":1820.0},{"date":"2022-02-03","close":1885.0},{"date":"2022-02-04","close":1910.0},{"date":"2022-02-07","close":1885.0},{"date":"2022-02-08","close":1885.0},{"date":"2022-02-09","close":1885.0},{"date":"2022-02-10","close":1890.0},{"date":"2022-02-11","close":1875.0},{"date":"2022-02-14","close":1820.0},{"date":"2022-02-15","close":1780.0},{"date":"2022-02-16","close":1855.0},{"date":"2022-02-17","close":1850.0},{"date":"2022-02-18","close":1880.0},{"date":"2022-02-21","close":1945.0},{"date":"2022-02-22","close":1945.0},{"date":"2022-02-23","close":1945.0},{"date":"2022-02-24","close":1975.0},{"date":"2022-02-25","close":1920.0},{"date":"2022-02-28","close":1865.0},{"date":"2022-03-02","close":1920.0},{"date":"2022-03-03","close":1930.0},{"date":"2022-03-04","close":1930.0},{"date":"2022-03-07","close":1925.0},{"date":"2022-03-08","close":1875.0},{"date":"2022-03-10","close":1875.0},{"date":"2022-03-11","close":1980.0},{"date":"2022-03-14","close":1940.0},{"date":"2022-03-15","close":1940.0},{"date":"2022-03-16","close":2060.0},{"date":"2022-03-17","close":2060.0},{"date":"2022-03-18","close":2040.0},{"date":"2022-03-21","close":2065.0},{"date":"2022-03-22","close":2080.0},{"date":"2022-03-23","close":2100.0},{"date":"2022-03-24","close":2145.0},{"date":"2022-03-25","close":2125.0},{"date":"2022-03-28","close":2145.0},{"date":"2022-03-29","close":2120.0},{"date":"2022-03-30","close":2115.0},{"date":"2022-03-31","close":2130.0},{"date":"2022-04-01","close":2100.0},{"date":"2022-04-04","close":2270.0},{"date":"2022-04-05","close":2255.0},{"date":"2022-04-06","close":2195.0},{"date":"2022-04-07","close":2105.0},{"date":"2022-04-08","close":2070.0},{"date":"2022-04-11","close":2050.0},{"date":"2022-04-12","close":2030.0},{"date":"2022-04-13","close":2065.0},{"date":"2022-04-14","close":2070.0},{"date":"2022-04-15","close":2085.0},{"date":"2022-04-18","close":2100.0},{"date":"2022-04-19","close":2110.0},{"date":"2022-04-20","close":2105.0},{"date":"2022-04-21","close":2135.0},{"date":"2022-04-22","close":2105.0},{"date":"2022-04-25","close":2025.0},{"date":"2022-04-26","close":2115.0},{"date":"2022-04-27","close":2095.0},{"date":"2022-04-28","close":2115.0},{"date":"2022-04-29","close":2150.0},{"date":"2022-05-02","close":2190.0},{"date":"2022-05-03","close":2165.0},{"date":"2022-05-04","close":2160.0},{"date":"2022-05-06","close":2125.0},{"date":"2022-05-09","close":2025.0},{"date":"2022-05-10","close":2015.0},{"date":"2022-05-11","close":2025.0},{"date":"2022-05-12","close":1970.0},{"date":"2022-05-13","close":1985.0},{"date":"2022-05-16","close":2010.0},{"date":"2022-05-17","close":2010.0},{"date":"2022-05-18","close":2020.0},{"date":"2022-05-19","close":1970.0},{"date":"2022-05-20","close":1990.0},{"date":"2022-05-23","close":1965.0},{"date":"2022-05-24","close":1960.0},{"date":"2022-05-25","close":1960.0},{"date":"2022-05-26","close":1960.0},{"date":"2022-05-27","close":1945.0},{"date":"2022-05-30","close":1970.0},{"date":"2022-05-31","close":1990.0},{"date":"2022-06-02","close":1990.0},{"date":"2022-06-03","close":2000.0},{"date":"2022-06-07","close":1985.0},{"date":"2022-06-08","close":1980.0},{"date":"2022-06-09","close":1970.0},{"date":"2022-06-10","close":1930.0},{"date":"2022-06-13","close":1815.0},{"date":"2022-06-14","close":1805.0},{"date":"2022-06-15","close":1710.0},{"date":"2022-06-16","close":1700.0},{"date":"2022-06-17","close":1705.0},{"date":"2022-06-20","close":1585.0},{"date":"2022-06-21","close":1645.0},{"date":"2022-06-22","close":1595.0},{"date":"2022-06-23","close":1470.0},{"date":"2022-06-24","close":1540.0},{"date":"2022-06-27","close":1640.0},{"date":"2022-06-28","close":1640.0},{"date":"2022-06-29","close":1655.0},{"date":"2022-06-30","close":1615.0},{"date":"2022-07-01","close":1570.0},{"date":"2022-07-04","close":1535.0},{"date":"2022-07-05","close":1805.0},{"date":"2022-07-06","close":1845.0},{"date":"2022-07-07","close":1890.0},{"date":"2022-07-08","close":1880.0},{"date":"2022-07-11","close":1980.0},{"date":"2022-07-12","close":1835.0},{"date":"2022-07-13","close":1825.0},{"date":"2022-07-14","close":1735.0},{"date":"2022-07-15","close":1710.0},{"date":"2022-07-18","close":1745.0},{"date":"2022-07-19","close":1795.0},{"date":"2022-07-20","close":1770.0},{"date":"2022-07-21","close":1770.0},{"date":"2022-07-22","close":1750.0},{"date":"2022-07-25","close":1785.0},{"date":"2022-07-26","close":1785.0},{"date":"2022-07-27","close":1745.0},{"date":"2022-07-28","close":1755.0},{"date":"2022-07-29","close":1785.0},{"date":"2022-08-01","close":1800.0},{"date":"2022-08-02","close":1825.0},{"date":"2022-08-03","close":1845.0},{"date":"2022-08-04","close":1835.0},{"date":"2022-08-05","close":1850.0},{"date":"2022-08-08","close":1860.0},{"date":"2022-08-09","close":1880.0},{"date":"2022-08-10","close":1850.0},{"date":"2022-08-11","close":1860.0},{"date":"2022-08-12","close":1875.0},{"date":"2022-08-16","close":1860.0},{"date":"2022-08-17","close":1830.0},{"date":"2022-08-18","close":1840.0},{"date":"2022-08-19","close":1825.0},{"date":"2022-08-22","close":1765.0},{"date":"2022-08-23","close":1715.0},{"date":"2022-08-24","close":1740.0},{"date":"2022-08-25","close":1790.0},{"date":"2022-08-26","close":1780.0},{"date":"2022-08-29","close":1715.0},{"date":"2022-08-30","close":1730.0},{"date":"2022-08-31","close":1735.0},{"date":"2022-09-01","close":1700.0},{"date":"2022-09-02","close":1700.0},{"date":"2022-09-05","close":1700.0},{"date":"2022-09-06","close":1695.0},{"date":"2022-09-07","close":1640.0},{"date":"2022-09-08","close":1655.0},{"date":"2022-09-13","close":1720.0},{"date":"2022-09-14","close":1700.0},{"date":"2022-09-15","close":1695.0},{"date":"2022-09-16","close":1665.0},{"date":"2022-09-19","close":1605.0},{"date":"2022-09-20","close":1630.0},{"date":"2022-09-21","close":1630.0},{"date":"2022-09-22","close":1620.0},{"date":"2022-09-23","close":1575.0},{"date":"2022-09-26","close":1480.0},{"date":"2022-09-27","close":1465.0},{"date":"2022-09-28","close":1405.0},{"date":"2022-09-29","close":1415.0},{"date":"2022-09-30","close":1415.0},{"date":"2022-10-04","close":1470.0},{"date":"2022-10-05","close":1450.0},{"date":"2022-10-06","close":1485.0},{"date":"2022-10-07","close":1470.0},{"date":"2022-10-11","close":1385.0},{"date":"2022-10-12","close":1360.0},{"date":"2022-10-13","close":1295.0},{"date":"2022-10-14","close":1350.0},{"date":"2022-10-17","close":1370.0},{"date":"2022-10-18","close":1405.0},{"date":"2022-10-19","close":1400.0},{"date":"2022-10-20","close":1410.0},{"date":"2022-10-21","close":1405.0},{"date":"2022-10-24","close":1430.0},{"date":"2022-10-25","close":1425.0},{"date":"2022-10-26","close":1415.0},{"date":"2022-10-27","close":1425.0},{"date":"2022-10-28","close":1415.0},{"date":"2022-10-31","close":1440.0},{"date":"2022-11-01","close":1440.0},{"date":"2022-11-02","close":1475.0},{"date":"2022-11-03","close":1465.0},{"date":"2022-11-04","close":1445.0},{"date":"2022-11-07","close":1475.0},{"date":"2022-11-08","close":1480.0},{"date":"2022-11-09","close":1480.0},{"date":"2022-11-10","close":1475.0},{"date":"2022-11-11","close":1515.0},{"date":"2022-11-14","close":1510.0},{"date":"2022-11-15","close":1525.0},{"date":"2022-11-16","close":1495.0},{"date":"2022-11-17","close":1480.0},{"date":"2022-11-18","close":1505.0},{"date":"2022-11-21","close":1550.0},{"date":"2022-11-22","close":1530.0},{"date":"2022-11-23","close":1550.0},{"date":"2022-11-24","close":1555.0},{"date":"2022-11-25","close":1535.0},{"date":"2022-11-28","close":1530.0},{"date":"2022-11-29","close":1520.0},{"date":"2022-11-30","close":1535.0},{"date":"2022-12-01","close":1570.0},{"date":"2022-12-02","close":1560.0},{"date":"2022-12-05","close":1560.0},{"date":"2022-12-06","close":1520.0},{"date":"2022-12-07","close":1490.0},{"date":"2022-12-08","close":1465.0},{"date":"2022-12-09","close":1460.0},{"date":"2022-12-12","close":1470.0},{"date":"2022-12-13","close":1495.0},{"date":"2022-12-14","close":1500.0},{"date":"2022-12-15","close":1490.0},{"date":"2022-12-16","close":1480.0},{"date":"2022-12-19","close":1495.0},{"date":"2022-12-20","close":1410.0},{"date":"2022-12-21","close":1415.0},{"date":"2022-12-22","close":1430.0},{"date":"2022-12-23","close":1380.0},{"date":"2022-12-26","close":1350.0},{"date":"2022-12-27","close":1355.0},{"date":"2022-12-28","close":1400.0},{"date":"2022-12-29","close":1345.0},{"date":"2023-01-02","close":1335.0},{"date":"2023-01-03","close":1370.0},{"date":"2023-01-04","close":1395.0},{"date":"2023-01-05","close":1415.0},{"date":"2023-01-06","close":1425.0},{"date":"2023-01-09","close":1470.0},{"date":"2023-01-10","close":1460.0},{"date":"2023-01-11","close":1470.0},{"date":"2023-01-12","close":1460.0},{"date":"2023-01-13","close":1465.0},{"date":"2023-01-16","close":1470.0},{"date":"2023-01-17","close":1460.0},{"date":"2023-01-18","close":1465.0},{"date":"2023-01-19","close":1460.0},{"date":"2023-01-20","close":1465.0},{"date":"2023-01-25","close":1478.0},{"date":"2023-01-26","close":1481.0},{"date":"2023-01-27","close":1470.0},{"date":"2023-01-30","close":1480.0},{"date":"2023-01-31","close":1471.0},{"date":"2023-02-01","close":1483.0},{"date":"2023-02-02","close":1507.0},{"date":"2023-02-03","close":1501.0},{"date":"2023-02-06","close":1488.0},{"date":"2023-02-07","close":1490.0},{"date":"2023-02-08","close":1498.0},{"date":"2023-02-09","close":1492.0},{"date":"2023-02-10","close":1467.0},{"date":"2023-02-13","close":1452.0},{"date":"2023-02-14","close":1451.0},{"date":"2023-02-15","close":1418.0},{"date":"2023-02-16","close":1419.0},{"date":"2023-02-17","close":1427.0},{"date":"2023-02-20","close":1426.0},{"date":"2023-02-21","close":1454.0},{"date":"2023-02-22","close":1441.0},{"date":"2023-02-23","close":1431.0},{"date":"2023-02-24","close":1415.0},{"date":"2023-02-27","close":1410.0},{"date":"2023-02-28","close":1417.0},{"date":"2023-03-02","close":1416.0},{"date":"2023-03-03","close":1420.0},{"date":"2023-03-06","close":1422.0},{"date":"2023-03-07","close":1433.0},{"date":"2023-03-08","close":1414.0},{"date":"2023-03-09","close":1407.0},{"date":"2023-03-10","close":1388.0},{"date":"2023-03-13","close":1378.0},{"date":"2023-03-14","close":1409.0},{"date":"2023-03-15","close":1415.0},{"date":"2023-03-16","close":1389.0},{"date":"2023-03-17","close":1402.0},{"date":"2023-03-20","close":1415.0},{"date":"2023-03-21","close":1463.0},{"date":"2023-03-22","close":1419.0},{"date":"2023-03-23","close":1424.0},{"date":"2023-03-24","close":1388.0},{"date":"2023-03-27","close":1395.0},{"date":"2023-03-28","close":1400.0},{"date":"2023-03-29","close":1394.0},{"date":"2023-03-30","close":1435.0},{"date":"2023-03-31","close":1410.0},{"date":"2023-04-03","close":1415.0},{"date":"2023-04-04","close":1452.0},{"date":"2023-04-05","close":1455.0},{"date":"2023-04-06","close":1470.0},{"date":"2023-04-07","close":1446.0},{"date":"2023-04-10","close":1414.0},{"date":"2023-04-11","close":1438.0},{"date":"2023-04-12","close":1453.0},{"date":"2023-04-13","close":1481.0},{"date":"2023-04-14","close":1490.0},{"date":"2023-04-17","close":1468.0},{"date":"2023-04-18","close":1477.0},{"date":"2023-04-19","close":1483.0},{"date":"2023-04-20","close":1453.0},{"date":"2023-04-21","close":1431.0},{"date":"2023-04-24","close":1414.0},{"date":"2023-04-25","close":1390.0},{"date":"2023-04-26","close":1375.0},{"date":"2023-04-27","close":1393.0},{"date":"2023-04-28","close":1388.0},{"date":"2023-05-02","close":1398.0},{"date":"2023-05-03","close":1412.0},{"date":"2023-05-04","close":1420.0},{"date":"2023-05-08","close":1432.0},{"date":"2023-05-09","close":1417.0},{"date":"2023-05-10","close":1420.0},{"date":"2023-05-11","close":1430.0},{"date":"2023-05-12","close":1426.0},{"date":"2023-05-15","close":1419.0},{"date":"2023-05-16","close":1412.0},{"date":"2023-05-17","close":1480.0},{"date":"2023-05-18","close":1478.0},{"date":"2023-05-19","close":1502.0},{"date":"2023-05-22","close":1540.0},{"date":"2023-05-23","close":1514.0},{"date":"2023-05-24","close":1523.0},{"date":"2023-05-25","close":1508.0},{"date":"2023-05-26","close":1517.0},{"date":"2023-05-30","close":1516.0},{"date":"2023-05-31","close":1506.0},{"date":"2023-06-01","close":1509.0},{"date":"2023-06-02","close":1510.0},{"date":"2023-06-05","close":1498.0},{"date":"2023-06-07","close":1508.0},{"date":"2023-06-08","close":1498.0},{"date":"2023-06-09","close":1497.0},{"date":"2023-06-12","close":1488.0},{"date":"2023-06-13","close":1467.0},{"date":"2023-06-14","close":1467.0},{"date":"2023-06-15","close":1469.0},{"date":"2023-06-16","close":1468.0},{"date":"2023-06-19","close":1493.0},{"date":"2023-06-20","close":1491.0},{"date":"2023-06-21","close":1489.0},{"date":"2023-06-22","close":1480.0},{"date":"2023-06-23","close":1460.0},{"date":"2023-06-26","close":1459.0},{"date":"2023-06-27","close":1458.0},{"date":"2023-06-28","close":1457.0},{"date":"2023-06-29","close":1452.0},{"date":"2023-06-30","close":1450.0},{"date":"2023-07-03","close":1461.0},{"date":"2023-07-04","close":1462.0},{"date":"2023-07-05","close":1450.0},{"date":"2023-07-06","close":1406.0},{"date":"2023-07-07","close":1394.0},{"date":"2023-07-10","close":1404.0},{"date":"2023-07-11","close":1407.0},{"date":"2023-07-12","close":1425.0},{"date":"2023-07-13","close":1408.0},{"date":"2023-07-14","close":1409.0},{"date":"2023-07-17","close":1400.0},{"date":"2023-07-18","close":1393.0},{"date":"2023-07-19","close":1371.0},{"date":"2023-07-20","close":1373.0},{"date":"2023-07-21","close":1380.0},{"date":"2023-07-24","close":1350.0},{"date":"2023-07-25","close":1326.0},{"date":"2023-07-26","close":1263.0},{"date":"2023-07-27","close":1278.0},{"date":"2023-07-28","close":1301.0},{"date":"2023-07-31","close":1306.0},{"date":"2023-08-01","close":1313.0},{"date":"2023-08-02","close":1307.0},{"date":"2023-08-03","close":1291.0},{"date":"2023-08-04","close":1294.0},{"date":"2023-08-07","close":1295.0},{"date":"2023-08-08","close":1283.0},{"date":"2023-08-09","close":1278.0},{"date":"2023-08-10","close":1306.0},{"date":"2023-08-11","close":1316.0},{"date":"2023-08-14","close":1287.0},{"date":"2023-08-16","close":1244.0},{"date":"2023-08-17","close":1220.0},{"date":"2023-08-18","close":1202.0},{"date":"2023-08-21","close":1212.0},{"date":"2023-08-22","close":1223.0},{"date":"2023-08-23","close":1211.0},{"date":"2023-08-24","close":1214.0},{"date":"2023-08-25","close":1235.0},{"date":"2023-08-28","close":1250.0},{"date":"2023-08-29","close":1262.0},{"date":"2023-08-30","close":1267.0},{"date":"2023-08-31","close":1266.0},{"date":"2023-09-01","close":1250.0},{"date":"2023-09-04","close":1231.0},{"date":"2023-09-05","close":1238.0},{"date":"2023-09-06","close":1239.0},{"date":"2023-09-07","close":1220.0},{"date":"2023-09-08","close":1229.0},{"date":"2023-09-11","close":1222.0},{"date":"2023-09-12","close":1215.0},{"date":"2023-09-13","close":1213.0},{"date":"2023-09-14","close":1230.0},{"date":"2023-09-15","close":1235.0},{"date":"2023-09-18","close":1230.0},{"date":"2023-09-19","close":1227.0},{"date":"2023-09-20","close":1223.0},{"date":"2023-09-21","close":1216.0},{"date":"2023-09-22","close":1199.0},{"date":"2023-09-25","close":1173.0},{"date":"2023-09-26","close":1149.0},{"date":"2023-09-27","close":1189.0},{"date":"2023-10-04","close":1174.0},{"date":"2023-10-05","close":1136.0},{"date":"2023-10-06","close":1149.0},{"date":"2023-10-10","close":1130.0},{"date":"2023-10-11","close":1140.0},{"date":"2023-10-12","close":1158.0},{"date":"2023-10-13","close":1234.0},{"date":"2023-10-16","close":1224.0},{"date":"2023-10-17","close":1216.0},{"date":"2023-10-18","close":1185.0},{"date":"2023-10-19","close":1156.0},{"date":"2023-10-20","close":1130.0},{"date":"2023-10-23","close":1104.0},{"date":"2023-10-24","close":1132.0},{"date":"2023-10-25","close":1152.0},{"date":"2023-10-26","close":1096.0},{"date":"2023-10-27","close":1098.0},{"date":"2023-10-30","close":1116.0},{"date":"2023-10-31","close":1175.0},{"date":"2023-11-01","close":1177.0},{"date":"2023-11-02","close":1181.0},{"date":"2023-11-03","close":1187.0},{"date":"2023-11-06","close":1186.0},{"date":"2023-11-07","close":1170.0},{"date":"2023-11-08","close":1178.0},{"date":"2023-11-09","close":1171.0},{"date":"2023-11-10","close":1177.0},{"date":"2023-11-13","close":1168.0},{"date":"2023-11-14","close":1163.0},{"date":"2023-11-15","close":1221.0},{"date":"2023-11-16","close":1222.0},{"date":"2023-11-17","close":1221.0},{"date":"2023-11-20","close":1236.0},{"date":"2023-11-21","close":1239.0},{"date":"2023-11-22","close":1225.0},{"date":"2023-11-23","close":1209.0},{"date":"2023-11-24","close":1219.0},{"date":"2023-11-27","close":1204.0},{"date":"2023-11-28","close":1206.0},{"date":"2023-11-29","close":1200.0},{"date":"2023-11-30","close":1202.0},{"date":"2023-12-01","close":1208.0},{"date":"2023-12-04","close":1225.0},{"date":"2023-12-05","close":1213.0},{"date":"2023-12-06","close":1226.0},{"date":"2023-12-07","close":1213.0},{"date":"2023-12-08","close":1216.0},{"date":"2023-12-11","close":1217.0},{"date":"2023-12-12","close":1219.0},{"date":"2023-12-13","close":1205.0},{"date":"2023-12-14","close":1200.0},{"date":"2023-12-15","close":1196.0},{"date":"2023-12-18","close":1196.0},{"date":"2023-12-19","close":1197.0},{"date":"2023-12-20","close":1194.0},{"date":"2023-12-21","close":1190.0},{"date":"2023-12-22","close":1188.0},{"date":"2023-12-26","close":1180.0},{"date":"2023-12-27","close":1175.0},{"date":"2023-12-28","close":1179.0},{"date":"2024-01-02","close":1187.0},{"date":"2024-01-03","close":1184.0},{"date":"2024-01-04","close":1185.0},{"date":"2024-01-05","close":1186.0},{"date":"2024-01-08","close":1183.0},{"date":"2024-01-09","close":1182.0},{"date":"2024-01-10","close":1180.0},{"date":"2024-01-11","close":1190.0},{"date":"2024-01-12","close":1198.0},{"date":"2024-01-15","close":1205.0},{"date":"2024-01-16","close":1218.0},{"date":"2024-01-17","close":1208.0},{"date":"2024-01-18","close":1211.0},{"date":"2024-01-19","close":1216.0},{"date":"2024-01-22","close":1206.0},{"date":"2024-01-23","close":1216.0},{"date":"2024-01-24","close":1210.0},{"date":"2024-01-25","close":1208.0},{"date":"2024-01-26","close":1197.0},{"date":"2024-01-29","close":1167.0},{"date":"2024-01-30","close":1177.0},{"date":"2024-01-31","close":1166.0},{"date":"2024-02-01","close":1167.0},{"date":"2024-02-02","close":1174.0},{"date":"2024-02-05","close":1163.0},{"date":"2024-02-06","close":1159.0},{"date":"2024-02-07","close":1156.0},{"date":"2024-02-08","close":1152.0},{"date":"2024-02-13","close":1149.0},{"date":"2024-02-14","close":1149.0},{"date":"2024-02-15","close":1152.0},{"date":"2024-02-16","close":1157.0},{"date":"2024-02-19","close":1159.0},{"date":"2024-02-20","close":1176.0},{"date":"2024-02-21","close":1177.0},{"date":"2024-02-22","close":1169.0},{"date":"2024-02-23","close":1166.0},{"date":"2024-02-26","close":1165.0},{"date":"2024-02-27","close":1149.0},{"date":"2024-02-28","close":1148.0},{"date":"2024-02-29","close":1142.0},{"date":"2024-03-04","close":1134.0},{"date":"2024-03-05","close":1118.0},{"date":"2024-03-06","close":1117.0},{"date":"2024-03-07","close":1116.0},{"date":"2024-03-08","close":1125.0},{"date":"2024-03-11","close":1127.0},{"date":"2024-03-12","close":1121.0},{"date":"2024-03-13","close":1117.0},{"date":"2024-03-14","close":1120.0},{"date":"2024-03-15","close":1121.0},{"date":"2024-03-18","close":1116.0},{"date":"2024-03-19","close":1115.0},{"date":"2024-03-20","close":1112.0},{"date":"2024-03-21","close":1116.0},{"date":"2024-03-22","close":1120.0},{"date":"2024-03-25","close":1118.0},{"date":"2024-03-26","close":1120.0},{"date":"2024-03-27","close":1123.0},{"date":"2024-03-28","close":1110.0},{"date":"2024-03-29","close":1116.0},{"date":"2024-04-01","close":1125.0},{"date":"2024-04-02","close":1117.0},{"date":"2024-04-03","close":1121.0},{"date":"2024-04-04","close":1123.0},{"date":"2024-04-05","close":1115.0},{"date":"2024-04-08","close":1125.0},{"date":"2024-04-09","close":1184.0},{"date":"2024-04-11","close":1156.0},{"date":"2024-04-12","close":1139.0},{"date":"2024-04-15","close":1128.0},{"date":"2024-04-16","close":1130.0},{"date":"2024-04-17","close":1158.0},{"date":"2024-04-18","close":1152.0},{"date":"2024-04-19","close":1188.0},{"date":"2024-04-22","close":1177.0},{"date":"2024-04-23","close":1168.0},{"date":"2024-04-24","close":1183.0},{"date":"2024-04-25","close":1198.0},{"date":"2024-04-26","close":1187.0},{"date":"2024-04-29","close":1211.0},{"date":"2024-04-30","close":1202.0},{"date":"2024-05-02","close":1224.0},{"date":"2024-05-03","close":1227.0},{"date":"2024-05-07","close":1227.0},{"date":"2024-05-08","close":1230.0},{"date":"2024-05-09","close":1221.0},{"date":"2024-05-10","close":1203.0},{"date":"2024-05-13","close":1200.0},{"date":"2024-05-14","close":1204.0},{"date":"2024-05-16","close":1194.0},{"date":"2024-05-17","close":1197.0},{"date":"2024-05-20","close":1186.0},{"date":"2024-05-21","close":1182.0},{"date":"2024-05-22","close":1181.0},{"date":"2024-05-23","close":1185.0},{"date":"2024-05-24","close":1168.0},{"date":"2024-05-27","close":1169.0},{"date":"2024-05-28","close":1176.0},{"date":"2024-05-29","close":1165.0},{"date":"2024-05-30","close":1138.0},{"date":"2024-05-31","close":1140.0},{"date":"2024-06-03","close":1143.0},{"date":"2024-06-04","close":1135.0},{"date":"2024-06-05","close":1141.0},{"date":"2024-06-07","close":1161.0},{"date":"2024-06-10","close":1166.0},{"date":"2024-06-11","close":1163.0},{"date":"2024-06-12","close":1159.0},{"date":"2024-06-13","close":1155.0},{"date":"2024-06-14","close":1142.0},{"date":"2024-06-17","close":1142.0},{"date":"2024-06-18","close":1137.0},{"date":"2024-06-19","close":1136.0},{"date":"2024-06-20","close":1135.0},{"date":"2024-06-21","close":1130.0},{"date":"2024-06-24","close":1117.0},{"date":"2024-06-25","close":1123.0},{"date":"2024-06-26","close":1121.0},{"date":"2024-06-27","close":1108.0},{"date":"2024-06-28","close":1108.0},{"date":"2024-07-01","close":1104.0},{"date":"2024-07-02","close":1099.0},{"date":"2024-07-03","close":1094.0},{"date":"2024-07-04","close":1081.0},{"date":"2024-07-05","close":1099.0},{"date":"2024-07-08","close":1115.0},{"date":"2024-07-09","close":1113.0},{"date":"2024-07-10","close":1105.0},{"date":"2024-07-11","close":1116.0},{"date":"2024-07-12","close":1111.0},{"date":"2024-07-15","close":1124.0},{"date":"2024-07-16","close":1121.0},{"date":"2024-07-17","close":1124.0},{"date":"2024-07-18","close":1124.0},{"date":"2024-07-19","close":1122.0},{"date":"2024-07-22","close":1126.0},{"date":"2024-07-23","close":1121.0},{"date":"2024-07-24","close":1123.0},{"date":"2024-07-25","close":1120.0},{"date":"2024-07-26","close":1127.0},{"date":"2024-07-29","close":1120.0},{"date":"2024-07-30","close":1109.0},{"date":"2024-07-31","close":1110.0},{"date":"2024-08-01","close":1121.0},{"date":"2024-08-02","close":1127.0},{"date":"2024-08-05","close":1000.0},{"date":"2024-08-06","close":1017.0},{"date":"2024-08-07","close":1021.0},{"date":"2024-08-08","close":1028.0},{"date":"2024-08-09","close":1041.0},{"date":"2024-08-12","close":1101.0},{"date":"2024-08-13","close":1088.0},{"date":"2024-08-14","close":1095.0},{"date":"2024-08-16","close":1087.0},{"date":"2024-08-19","close":1084.0},{"date":"2024-08-20","close":1087.0},{"date":"2024-08-21","close":1090.0},{"date":"2024-08-22","close":1085.0},{"date":"2024-08-23","close":1130.0},{"date":"2024-08-26","close":1239.0},{"date":"2024-08-27","close":1264.0},{"date":"2024-08-28","close":1220.0},{"date":"2024-08-29","close":1160.0},{"date":"2024-08-30","close":1182.0},{"date":"2024-09-02","close":1152.0},{"date":"2024-09-03","close":1132.0},{"date":"2024-09-04","close":1083.0},{"date":"2024-09-05","close":1051.0},{"date":"2024-09-06","close":1213.0},{"date":"2024-09-09","close":1153.0},{"date":"2024-09-10","close":1096.0},{"date":"2024-09-11","close":1073.0},{"date":"2024-09-12","close":1112.0},{"date":"2024-09-13","close":1130.0},{"date":"2024-09-19","close":1128.0},{"date":"2024-09-20","close":1113.0},{"date":"2024-09-23","close":1090.0},{"date":"2024-09-24","close":1092.0},{"date":"2024-09-25","close":1102.0},{"date":"2024-09-26","close":1091.0},{"date":"2024-09-27","close":1069.0},{"date":"2024-09-30","close":1056.0},{"date":"2024-10-02","close":1043.0},{"date":"2024-10-04","close":1021.0},{"date":"2024-10-07","close":1063.0},{"date":"2024-10-08","close":1063.0},{"date":"2024-10-10","close":1052.0},{"date":"2024-10-11","close":1055.0},{"date":"2024-10-14","close":1055.0},{"date":"2024-10-15","close":1047.0},{"date":"2024-10-16","close":1032.0},{"date":"2024-10-17","close":1031.0},{"date":"2024-10-18","close":1011.0},{"date":"2024-10-21","close":1005.0},{"date":"2024-10-22","close":998.0},{"date":"2024-10-23","close":1011.0},{"date":"2024-10-24","close":1052.0},{"date":"2024-10-25","close":1010.0},{"date":"2024-10-28","close":1020.0},{"date":"2024-10-29","close":1017.0},{"date":"2024-10-30","close":1021.0},{"date":"2024-10-31","close":1024.0},{"date":"2024-11-01","close":1026.0},{"date":"2024-11-04","close":1032.0},{"date":"2024-11-05","close":1031.0},{"date":"2024-11-06","close":1005.0},{"date":"2024-11-07","close":1005.0},{"date":"2024-11-08","close":1003.0},{"date":"2024-11-11","close":975.0},{"date":"2024-11-12","close":923.0},{"date":"2024-11-13","close":899.0},{"date":"2024-11-14","close":902.0},{"date":"2024-11-15","close":914.0},{"date":"2024-11-18","close":917.0},{"date":"2024-11-19","close":916.0},{"date":"2024-11-20","close":936.0},{"date":"2024-11-21","close":936.0},{"date":"2024-11-22","close":929.0},{"date":"2024-11-25","close":935.0},{"date":"2024-11-26","close":939.0},{"date":"2024-11-27","close":929.0},{"date":"2024-11-28","close":929.0},{"date":"2024-11-29","close":935.0},{"date":"2024-12-02","close":930.0},{"date":"2024-12-03","close":933.0},{"date":"2024-12-04","close":919.0},{"date":"2024-12-05","close":920.0},{"date":"2024-12-06","close":907.0},{"date":"2024-12-09","close":832.0},{"date":"2024-12-10","close":922.0},{"date":"2024-12-11","close":945.0},{"date":"2024-12-12","close":992.0},{"date":"2024-12-13","close":1004.0},{"date":"2024-12-16","close":1007.0},{"date":"2024-12-17","close":1022.0},{"date":"2024-12-18","close":1033.0},{"date":"2024-12-19","close":1013.0},{"date":"2024-12-20","close":1013.0},{"date":"2024-12-23","close":1076.0},{"date":"2024-12-24","close":991.0},{"date":"2024-12-26","close":988.0},{"date":"2024-12-27","close":962.0},{"date":"2024-12-30","close":968.0},{"date":"2025-01-02","close":972.0},{"date":"2025-01-03","close":975.0},{"date":"2025-01-06","close":985.0},{"date":"2025-01-07","close":988.0},{"date":"2025-01-08","close":976.0},{"date":"2025-01-09","close":968.0},{"date":"2025-01-10","close":983.0},{"date":"2025-01-13","close":1021.0},{"date":"2025-01-14","close":1001.0},{"date":"2025-01-15","close":989.0},{"date":"2025-01-16","close":981.0},{"date":"2025-01-17","close":970.0},{"date":"2025-01-20","close":973.0},{"date":"2025-01-21","close":958.0},{"date":"2025-01-22","close":964.0},{"date":"2025-01-23","close":951.0},{"date":"2025-01-24","close":953.0},{"date":"2025-01-31","close":955.0},{"date":"2025-02-03","close":928.0},{"date":"2025-02-04","close":934.0},{"date":"2025-02-05","close":931.0},{"date":"2025-02-06","close":943.0},{"date":"2025-02-07","close":943.0},{"date":"2025-02-10","close":928.0},{"date":"2025-02-11","close":926.0},{"date":"2025-02-12","close":929.0},{"date":"2025-02-13","close":969.0},{"date":"2025-02-14","close":958.0},{"date":"2025-02-17","close":956.0},{"date":"2025-02-18","close":960.0},{"date":"2025-02-19","close":959.0},{"date":"2025-02-20","close":957.0},{"date":"2025-02-21","close":961.0},{"date":"2025-02-24","close":948.0},{"date":"2025-02-25","close":955.0},{"date":"2025-02-26","close":955.0},{"date":"2025-02-27","close":944.0},{"date":"2025-02-28","close":932.0},{"date":"2025-03-04","close":930.0},{"date":"2025-03-05","close":921.0},{"date":"2025-03-06","close":919.0},{"date":"2025-03-07","close":915.0},{"date":"2025-03-10","close":910.0},{"date":"2025-03-11","close":909.0},{"date":"2025-03-12","close":901.0},{"date":"2025-03-13","close":901.0},{"date":"2025-03-14","close":906.0},{"date":"2025-03-17","close":901.0},{"date":"2025-03-18","close":910.0},{"date":"2025-03-19","close":910.0},{"date":"2025-03-20","close":905.0},{"date":"2025-03-21","close":906.0},{"date":"2025-03-24","close":907.0},{"date":"2025-03-25","close":906.0},{"date":"2025-03-26","close":905.0},{"date":"2025-03-27","close":903.0},{"date":"2025-03-28","close":902.0},{"date":"2025-03-31","close":858.0},{"date":"2025-04-01","close":888.0},{"date":"2025-04-02","close":890.0},{"date":"2025-04-03","close":864.0},{"date":"2025-04-04","close":898.0},{"date":"2025-04-07","close":873.0},{"date":"2025-04-08","close":876.0},{"date":"2025-04-09","close":861.0},{"date":"2025-04-10","close":876.0},{"date":"2025-04-11","close":904.0},{"date":"2025-04-14","close":906.0},{"date":"2025-04-15","close":929.0},{"date":"2025-04-16","close":922.0},{"date":"2025-04-17","close":925.0},{"date":"2025-04-18","close":923.0},{"date":"2025-04-21","close":933.0},{"date":"2025-04-22","close":933.0},{"date":"2025-04-23","close":931.0},{"date":"2025-04-24","close":930.0},{"date":"2025-04-25","close":925.0},{"date":"2025-04-28","close":925.0},{"date":"2025-04-29","close":929.0},{"date":"2025-04-30","close":926.0},{"date":"2025-05-02","close":917.0},{"date":"2025-05-07","close":911.0},{"date":"2025-05-08","close":908.0},{"date":"2025-05-09","close":905.0},{"date":"2025-05-12","close":910.0},{"date":"2025-05-13","close":912.0},{"date":"2025-05-14","close":920.0},{"date":"2025-05-15","close":918.0},{"date":"2025-05-16","close":915.0},{"date":"2025-05-19","close":900.0},{"date":"2025-05-20","close":905.0},{"date":"2025-05-21","close":900.0},{"date":"2025-05-22","close":902.0},{"date":"2025-05-23","close":899.0},{"date":"2025-05-26","close":899.0},{"date":"2025-05-27","close":898.0},{"date":"2025-05-28","close":899.0},{"date":"2025-05-29","close":903.0},{"date":"2025-05-30","close":906.0},{"date":"2025-06-02","close":902.0},{"date":"2025-06-04","close":908.0},{"date":"2025-06-05","close":906.0},{"date":"2025-06-09","close":908.0},{"date":"2025-06-10","close":907.0},{"date":"2025-06-11","close":910.0},{"date":"2025-06-12","close":920.0},{"date":"2025-06-13","close":928.0},{"date":"2025-06-16","close":931.0},{"date":"2025-06-17","close":933.0},{"date":"2025-06-18","close":928.0},{"date":"2025-06-19","close":923.0},{"date":"2025-06-20","close":918.0},{"date":"2025-06-23","close":919.0},{"date":"2025-06-24","close":923.0},{"date":"2025-06-25","close":916.0},{"date":"2025-06-26","close":919.0},{"date":"2025-06-27","close":920.0},{"date":"2025-06-30","close":909.0},{"date":"2025-07-01","close":904.0},{"date":"2025-07-02","close":918.0},{"date":"2025-07-03","close":920.0},{"date":"2025-07-04","close":920.0},{"date":"2025-07-07","close":913.0},{"date":"2025-07-08","close":911.0},{"date":"2025-07-09","close":910.0},{"date":"2025-07-10","close":908.0},{"date":"2025-07-11","close":908.0},{"date":"2025-07-14","close":910.0},{"date":"2025-07-15","close":910.0},{"date":"2025-07-16","close":910.0},{"date":"2025-07-17","close":906.0},{"date":"2025-07-18","close":906.0},{"date":"2025-07-21","close":904.0},{"date":"2025-07-22","close":904.0},{"date":"2025-07-23","close":903.0},{"date":"2025-07-24","close":930.0},{"date":"2025-07-25","close":897.0},{"date":"2025-07-28","close":868.0},{"date":"2025-07-29","close":872.0},{"date":"2025-07-30","close":879.0},{"date":"2025-07-31","close":878.0},{"date":"2025-08-01","close":861.0},{"date":"2025-08-04","close":860.0},{"date":"2025-08-05","close":862.0},{"date":"2025-08-06","close":865.0},{"date":"2025-08-07","close":863.0},{"date":"2025-08-08","close":869.0},{"date":"2025-08-11","close":868.0},{"date":"2025-08-12","close":865.0},{"date":"2025-08-13","close":862.0},{"date":"2025-08-14","close":860.0},{"date":"2025-08-18","close":868.0},{"date":"2025-08-19","close":860.0},{"date":"2025-08-20","close":858.0},{"date":"2025-08-21","close":858.0},{"date":"2025-08-22","close":861.0},{"date":"2025-08-25","close":861.0},{"date":"2025-08-26","close":864.0},{"date":"2025-08-27","close":862.0},{"date":"2025-08-28","close":859.0},{"date":"2025-08-29","close":855.0},{"date":"2025-09-01","close":852.0},{"date":"2025-09-02","close":841.0},{"date":"2025-09-03","close":844.0},{"date":"2025-09-04","close":840.0},{"date":"2025-09-05","close":840.0},{"date":"2025-09-08","close":841.0},{"date":"2025-09-09","close":843.0},{"date":"2025-09-10","close":846.0},{"date":"2025-09-11","close":845.0},{"date":"2025-09-12","close":844.0},{"date":"2025-09-15","close":841.0},{"date":"2025-09-16","close":838.0},{"date":"2025-09-17","close":836.0},{"date":"2025-09-18","close":842.0},{"date":"2025-09-19","close":840.0},{"date":"2025-09-22","close":838.0},{"date":"2025-09-23","close":835.0},{"date":"2025-09-24","close":822.0},{"date":"2025-09-25","close":809.0},{"date":"2025-09-26","close":810.0},{"date":"2025-09-29","close":811.0},{"date":"2025-09-30","close":809.0},{"date":"2025-10-01","close":810.0},{"date":"2025-10-02","close":810.0},{"date":"2025-10-10","close":809.0},{"date":"2025-10-13","close":807.0},{"date":"2025-10-14","close":808.0},{"date":"2025-10-15","close":824.0},{"date":"2025-10-16","close":815.0},{"date":"2025-10-17","close":811.0},{"date":"2025-10-20","close":813.0},{"date":"2025-10-21","close":808.0},{"date":"2025-10-22","close":808.0},{"date":"2025-10-23","close":808.0},{"date":"2025-10-24","close":807.0},{"date":"2025-10-27","close":800.0},{"date":"2025-10-28","close":803.0},{"date":"2025-10-29","close":796.0},{"date":"2025-10-30","close":785.0},{"date":"2025-10-31","close":777.0},{"date":"2025-11-03","close":739.0},{"date":"2025-11-04","close":739.0},{"date":"2025-11-05","close":727.0},{"date":"2025-11-06","close":715.0},{"date":"2025-11-07","close":715.0},{"date":"2025-11-10","close":718.0},{"date":"2025-11-11","close":717.0},{"date":"2025-11-12","close":727.0},{"date":"2025-11-13","close":765.0},{"date":"2025-11-14","close":744.0},{"date":"2025-11-17","close":748.0},{"date":"2025-11-18","close":723.0},{"date":"2025-11-19","close":714.0},{"date":"2025-11-20","close":717.0},{"date":"2025-11-21","close":721.0},{"date":"2025-11-24","close":721.0},{"date":"2025-11-25","close":714.0},{"date":"2025-11-26","close":712.0},{"date":"2025-11-27","close":711.0},{"date":"2025-11-28","close":713.0},{"date":"2025-12-01","close":720.0},{"date":"2025-12-02","close":716.0},{"date":"2025-12-03","close":715.0},{"date":"2025-12-04","close":716.0},{"date":"2025-12-05","close":731.0},{"date":"2025-12-08","close":717.0},{"date":"2025-12-09","close":720.0},{"date":"2025-12-10","close":719.0},{"date":"2025-12-11","close":723.0},{"date":"2025-12-12","close":759.0},{"date":"2025-12-15","close":761.0},{"date":"2025-12-16","close":741.0},{"date":"2025-12-17","close":765.0},{"date":"2025-12-18","close":746.0},{"date":"2025-12-19","close":742.0},{"date":"2025-12-22","close":740.0},{"date":"2025-12-23","close":736.0},{"date":"2025-12-24","close":716.0},{"date":"2025-12-26","close":712.0},{"date":"2025-12-29","close":712.0},{"date":"2025-12-30","close":705.0},{"date":"2026-01-02","close":705.0},{"date":"2026-01-05","close":701.0},{"date":"2026-01-06","close":702.0},{"date":"2026-01-07","close":703.0},{"date":"2026-01-08","close":696.0},{"date":"2026-01-09","close":702.0},{"date":"2026-01-12","close":697.0},{"date":"2026-01-13","close":698.0},{"date":"2026-01-14","close":695.0},{"date":"2026-01-15","close":696.0},{"date":"2026-01-16","close":691.0},{"date":"2026-01-19","close":691.0},{"date":"2026-01-20","close":687.0},{"date":"2026-01-21","close":675.0},{"date":"2026-01-22","close":675.0},{"date":"2026-01-23","close":666.0},{"date":"2026-01-26","close":669.0},{"date":"2026-01-27","close":664.0},{"date":"2026-01-28","close":664.0},{"date":"2026-01-29","close":649.0},{"date":"2026-01-30","close":646.0},{"date":"2026-02-02","close":634.0},{"date":"2026-02-03","close":678.0},{"date":"2026-02-04","close":653.0},{"date":"2026-02-05","close":651.0},{"date":"2026-02-06","close":634.0},{"date":"2026-02-09","close":634.0},{"date":"2026-02-10","close":636.0},{"date":"2026-02-11","close":633.0},{"date":"2026-02-12","close":635.0},{"date":"2026-02-13","close":609.0},{"date":"2026-02-19","close":605.0},{"date":"2026-02-20","close":599.0},{"date":"2026-02-23","close":579.0},{"date":"2026-02-24","close":579.0},{"date":"2026-02-25","close":621.0},{"date":"2026-02-26","close":618.0},{"date":"2026-02-27","close":603.0},{"date":"2026-03-03","close":577.0},{"date":"2026-03-04","close":522.0},{"date":"2026-03-05","close":544.0},{"date":"2026-03-06","close":526.0},{"date":"2026-03-09","close":521.0},{"date":"2026-03-10","close":527.0},{"date":"2026-03-11","close":537.0},{"date":"2026-03-12","close":539.0},{"date":"2026-03-13","close":540.0},{"date":"2026-03-16","close":549.0},{"date":"2026-03-17","close":543.0},{"date":"2026-03-18","close":542.0},{"date":"2026-03-19","close":523.0},{"date":"2026-03-20","close":533.0},{"date":"2026-03-23","close":543.0},{"date":"2026-03-24","close":526.0},{"date":"2026-03-25","close":570.0},{"date":"2026-03-26","close":593.0},{"date":"2026-03-27","close":619.0},{"date":"2026-03-30","close":628.0},{"date":"2026-03-31","close":816.0},{"date":"2026-04-01","close":893.0},{"date":"2026-04-02","close":894.0},{"date":"2026-04-03","close":893.0},{"date":"2026-04-06","close":893.0},{"date":"2026-04-07","close":894.0},{"date":"2026-04-08","close":895.0},{"date":"2026-04-09","close":894.0},{"date":"2026-04-10","close":895.0},{"date":"2026-04-13","close":894.0},{"date":"2026-04-14","close":894.0},{"date":"2026-04-15","close":894.0},{"date":"2026-04-16","close":894.0},{"date":"2026-04-17","close":895.0},{"date":"2026-04-20","close":895.0},{"date":"2026-04-21","close":895.0},{"date":"2026-04-22","close":895.0},{"date":"2026-04-23","close":889.0},{"date":"2026-04-24","close":891.0},{"date":"2026-04-27","close":894.0},{"date":"2026-04-28","close":895.0},{"date":"2026-04-29","close":893.0},{"date":"2026-04-30","close":894.0},{"date":"2026-05-04","close":890.0},{"date":"2026-05-06","close":874.0},{"date":"2026-05-07","close":868.0},{"date":"2026-05-08","close":851.0},{"date":"2026-05-11","close":822.0},{"date":"2026-05-12","close":828.0},{"date":"2026-05-13","close":809.0},{"date":"2026-05-14","close":778.0},{"date":"2026-05-15","close":776.0},{"date":"2026-05-18","close":767.0},{"date":"2026-05-19","close":745.0},{"date":"2026-05-20","close":728.0},{"date":"2026-05-21","close":741.0},{"date":"2026-05-22","close":756.0},{"date":"2026-05-26","close":745.0},{"date":"2026-05-27","close":764.0},{"date":"2026-05-28","close":765.0},{"date":"2026-05-29","close":766.0},{"date":"2026-06-01","close":716.0},{"date":"2026-06-02","close":734.0},{"date":"2026-06-04","close":743.0},{"date":"2026-06-05","close":722.0},{"date":"2026-06-08","close":686.0},{"date":"2026-06-09","close":720.0},{"date":"2026-06-10","close":723.0},{"date":"2026-06-11","close":712.0},{"date":"2026-06-12","close":715.0},{"date":"2026-06-15","close":726.0},{"date":"2026-06-16","close":732.0},{"date":"2026-06-17","close":737.0},{"date":"2026-06-18","close":702.0},{"date":"2026-06-19","close":729.0},{"date":"2026-06-22","close":729.0},{"date":"2026-06-23","close":654.0},{"date":"2026-06-24","close":644.0},{"date":"2026-06-25","close":613.0},{"date":"2026-06-26","close":562.0},{"date":"2026-06-29","close":564.0},{"date":"2026-06-30","close":573.0},{"date":"2026-07-01","close":559.0},{"date":"2026-07-02","close":596.0},{"date":"2026-07-03","close":550.0},{"date":"2026-07-06","close":587.0},{"date":"2026-07-07","close":592.0},{"date":"2026-07-08","close":550.0},{"date":"2026-07-09","close":587.0},{"date":"2026-07-10","close":576.0},{"date":"2026-07-13","close":520.0},{"date":"2026-07-14","close":548.0},{"date":"2026-07-15","close":558.0},{"date":"2026-07-16","close":560.0},{"date":"2026-07-20","close":550.0},{"date":"2026-07-21","close":548.0},{"date":"2026-07-22","close":552.0},{"date":"2026-07-23","close":565.0},{"date":"2026-07-24","close":577.0},{"date":"2026-07-27","close":548.0},{"date":"2026-07-28","close":534.0},{"date":"2026-07-29","close":510.0},{"date":"2026-07-30","close":543.0},{"date":"2026-07-31","close":593.0},{"date":"2026-08-03","close":620.0},{"date":"2026-08-04","close":639.0},{"date":"2026-08-05","close":676.0},{"date":"2026-08-06","close":660.0},{"date":"2026-08-07","close":660.0},{"date":"2026-08-10","close":673.0},{"date":"2026-08-11","close":652.0},{"date":"2026-08-12","close":689.0},{"date":"2026-08-13","close":660.0},{"date":"2026-08-14","close":579.0},{"date":"2026-08-18","close":600.0},{"date":"2026-08-19","close":600.0},{"date":"2026-08-20","close":604.0},{"date":"2026-08-21","close":603.0},{"date":"2026-08-24","close":598.0},{"date":"2026-08-25","close":590.0},{"date":"2026-08-26","close":589.0},{"date":"2026-08-27","close":598.0},{"date":"2026-08-28","close":600.0},{"date":"2026-08-31","close":780.0},{"date":"2026-09-01","close":893.0},{"date":"2026-09-02","close":893.0},{"date":"2026-09-03","close":894.0},{"date":"2026-09-04","close":894.0},{"date":"2026-09-07","close":894.0},{"date":"2026-09-08","close":894.0},{"date":"2026-09-09","close":894.0},{"date":"2026-09-10","close":895.0},{"date":"2026-09-11","close":894.0},{"date":"2026-09-14","close":895.0},{"date":"2026-09-15","close":894.0},{"date":"2026-09-16","close":895.0},{"date":"2026-09-17","close":835.0},{"date":"2026-09-18","close":836.0},{"date":"2026-09-21","close":828.0},{"date":"2026-09-22","close":835.0},{"date":"2026-09-23","close":839.0},{"date":"2026-09-28","close":835.0},{"date":"2026-09-29","close":845.0},{"date":"2026-09-30","close":825.0},{"date":"2026-10-01","close":840.0},{"date":"2026-10-02","close":820.0},{"date":"2026-10-06","close":824.0},{"date":"2026-10-07","close":823.0},{"date":"2026-10-08","close":817.0},{"date":"2026-10-12","close":815.0},{"date":"2026-10-13","close":821.0},{"date":"2026-10-14","close":821.0},{"date":"2026-10-15","close":801.0},{"date":"2026-10-16","close":805.0},{"date":"2026-10-19","close":821.0},{"date":"2026-10-20","close":805.0},{"date":"2026-10-21","close":794.0},{"date":"2026-10-22","close":773.0},{"date":"2026-10-23","close":773.0}],"chart_data":[{"date":"2024-10-24","open":1000,"high":1167,"low":998,"close":1052,"volume":9132461,"rsi_14":52.31,"sma_20":1046.9,"sma_60":1090.67,"sma_120":1121.47},{"date":"2024-10-25","open":1054,"high":1054,"low":1010,"close":1010,"volume":749865,"rsi_14":47.44,"sma_20":1042.8,"sma_60":1088.78,"sma_120":1119.9},{"date":"2024-10-28","open":1021,"high":1030,"low":1000,"close":1020,"volume":282359,"rsi_14":38.25,"sma_20":1038.7,"sma_60":1087.12,"sma_120":1118.51},{"date":"2024-10-29","open":1006,"high":1021,"low":1005,"close":1017,"volume":141159,"rsi_14":37.63,"sma_20":1035.0,"sma_60":1085.28,"sma_120":1116.89},{"date":"2024-10-30","open":1017,"high":1030,"low":1011,"close":1021,"volume":151116,"rsi_14":41.34,"sma_20":1032.6,"sma_60":1083.63,"sma_120":1115.38},{"date":"2024-10-31","open":1015,"high":1055,"low":1013,"close":1024,"volume":199497,"rsi_14":41.34,"sma_20":1031.0,"sma_60":1082.22,"sma_120":1113.72},{"date":"2024-11-01","open":1021,"high":1038,"low":1018,"close":1026,"volume":219070,"rsi_14":44.71,"sma_20":1030.15,"sma_60":1080.82,"sma_120":1112.04},{"date":"2024-11-04","open":1028,"high":1033,"low":1016,"close":1032,"volume":97860,"rsi_14":45.66,"sma_20":1030.7,"sma_60":1079.33,"sma_120":1110.42},{"date":"2024-11-05","open":1030,"high":1033,"low":1024,"close":1031,"volume":56529,"rsi_14":49.69,"sma_20":1029.1,"sma_60":1077.73,"sma_120":1108.76},{"date":"2024-11-06","open":1032,"high":1041,"low":999,"close":1005,"volume":262891,"rsi_14":42.93,"sma_20":1026.2,"sma_60":1077.82,"sma_120":1106.96},{"date":"2024-11-07","open":1006,"high":1015,"low":999,"close":1005,"volume":221883,"rsi_14":48.17,"sma_20":1023.85,"sma_60":1077.62,"sma_120":1105.31},{"date":"2024-11-08","open":1009,"high":1011,"low":998,"close":1003,"volume":76661,"rsi_14":49.38,"sma_20":1021.25,"sma_60":1077.32,"sma_120":1103.67},{"date":"2024-11-11","open":1002,"high":1008,"low":967,"close":975,"volume":339208,"rsi_14":43.65,"sma_20":1017.8,"sma_60":1076.43,"sma_120":1101.76},{"date":"2024-11-12","open":964,"high":975,"low":922,"close":923,"volume":390097,"rsi_14":30.0,"sma_20":1011.6,"sma_60":1074.47,"sma_120":1099.5},{"date":"2024-11-13","open":913,"high":945,"low":896,"close":899,"volume":279993,"rsi_14":12.32,"sma_20":1004.95,"sma_60":1071.1,"sma_120":1097.02},{"date":"2024-11-14","open":954,"high":954,"low":899,"close":902,"volume":180775,"rsi_14":17.07,"sma_20":998.5,"sma_60":1068.0,"sma_120":1094.65},{"date":"2024-11-15","open":920,"high":923,"low":904,"close":914,"volume":105224,"rsi_14":18.07,"sma_20":993.65,"sma_60":1064.98,"sma_120":1092.42},{"date":"2024-11-18","open":874,"high":931,"low":874,"close":917,"volume":202051,"rsi_14":19.88,"sma_20":989.25,"sma_60":1062.15,"sma_120":1090.22},{"date":"2024-11-19","open":908,"high":921,"low":906,"close":916,"volume":20399,"rsi_14":17.79,"sma_20":985.15,"sma_60":1059.35,"sma_120":1087.97},{"date":"2024-11-20","open":916,"high":950,"low":916,"close":936,"volume":64145,"rsi_14":25.56,"sma_20":981.4,"sma_60":1056.83,"sma_120":1086.04},{"date":"2024-11-21","open":939,"high":942,"low":930,"close":936,"volume":73767,"rsi_14":24.72,"sma_20":975.6,"sma_60":1054.27,"sma_120":1084.1},{"date":"2024-11-22","open":948,"high":948,"low":920,"close":929,"volume":79632,"rsi_14":21.23,"sma_20":971.55,"sma_60":1051.67,"sma_120":1082.04},{"date":"2024-11-25","open":931,"high":953,"low":924,"close":935,"volume":90523,"rsi_14":23.91,"sma_20":967.3,"sma_60":1048.42,"sma_120":1080.12},{"date":"2024-11-26","open":927,"high":941,"low":925,"close":939,"volume":28231,"rsi_14":29.63,"sma_20":963.4,"sma_60":1043.42,"sma_120":1078.47},{"date":"2024-11-27","open":933,"high":939,"low":927,"close":929,"volume":51312,"rsi_14":27.91,"sma_20":958.8,"sma_60":1037.83,"sma_120":1076.71},{"date":"2024-11-28","open":929,"high":939,"low":925,"close":929,"volume":46742,"rsi_14":28.24,"sma_20":954.05,"sma_60":1032.98,"sma_120":1074.92},{"date":"2024-11-29","open":921,"high":937,"low":914,"close":935,"volume":85752,"rsi_14":36.49,"sma_20":949.5,"sma_60":1029.23,"sma_120":1073.26},{"date":"2024-12-02","open":939,"high":940,"low":923,"close":930,"volume":78601,"rsi_14":53.47,"sma_20":944.4,"sma_60":1025.03,"sma_120":1071.5},{"date":"2024-12-03","open":915,"high":944,"low":915,"close":933,"volume":91053,"rsi_14":71.25,"sma_20":939.5,"sma_60":1021.38,"sma_120":1069.6},{"date":"2024-12-04","open":917,"high":942,"low":908,"close":919,"volume":106819,"rsi_14":59.34,"sma_20":935.2,"sma_60":1017.83,"sma_120":1067.54},{"date":"2024-12-05","open":950,"high":985,"low":919,"close":920,"volume":115724,"rsi_14":53.75,"sma_20":930.95,"sma_60":1015.12,"sma_120":1065.52},{"date":"2024-12-06","open":938,"high":938,"low":892,"close":907,"volume":129279,"rsi_14":44.44,"sma_20":926.15,"sma_60":1012.72,"sma_120":1063.42},{"date":"2024-12-09","open":880,"high":889,"low":832,"close":832,"volume":331443,"rsi_14":24.39,"sma_20":919.0,"sma_60":1006.37,"sma_120":1060.72},{"date":"2024-12-10","open":801,"high":938,"low":801,"close":922,"volume":741220,"rsi_14":47.01,"sma_20":918.95,"sma_60":1002.52,"sma_120":1058.89},{"date":"2024-12-11","open":922,"high":946,"low":911,"close":945,"volume":190983,"rsi_14":51.75,"sma_20":921.25,"sma_60":1000.0,"sma_120":1057.25},{"date":"2024-12-12","open":938,"high":993,"low":938,"close":992,"volume":453358,"rsi_14":60.61,"sma_20":925.75,"sma_60":998.65,"sma_120":1056.04},{"date":"2024-12-13","open":992,"high":1026,"low":980,"close":1004,"volume":276432,"rsi_14":61.39,"sma_20":930.25,"sma_60":996.85,"sma_120":1054.94},{"date":"2024-12-16","open":1009,"high":1059,"low":995,"close":1007,"volume":379433,"rsi_14":61.26,"sma_20":934.75,"sma_60":994.8,"sma_120":1053.88},{"date":"2024-12-17","open":1006,"high":1022,"low":1006,"close":1022,"volume":57361,"rsi_14":65.15,"sma_20":940.05,"sma_60":993.03,"sma_120":1052.97},{"date":"2024-12-18","open":1022,"high":1039,"low":1020,"close":1033,"volume":135953,"rsi_14":66.35,"sma_20":944.9,"sma_60":991.7,"sma_120":1052.28},{"date":"2024-12-19","open":1028,"high":1033,"low":1000,"close":1013,"volume":155697,"rsi_14":61.75,"sma_20":948.75,"sma_60":990.42,"sma_120":1051.36},{"date":"2024-12-20","open":1019,"high":1023,"low":998,"close":1013,"volume":127527,"rsi_14":62.69,"sma_20":952.95,"sma_60":989.1,"sma_120":1050.46},{"date":"2024-12-23","open":1015,"high":1076,"low":1014,"close":1076,"volume":387386,"rsi_14":68.48,"sma_20":960.0,"sma_60":988.67,"sma_120":1050.19},{"date":"2024-12-24","open":1085,"high":1089,"low":981,"close":991,"volume":608960,"rsi_14":57.86,"sma_20":962.6,"sma_60":987.0,"sma_120":1049.22},{"date":"2024-12-26","open":1000,"high":1007,"low":975,"close":988,"volume":104185,"rsi_14":57.39,"sma_20":965.55,"sma_60":985.65,"sma_120":1048.25},{"date":"2024-12-27","open":976,"high":990,"low":949,"close":962,"volume":219249,"rsi_14":55.81,"sma_20":967.2,"sma_60":984.08,"sma_120":1047.11},{"date":"2024-12-30","open":939,"high":980,"low":939,"close":968,"volume":75503,"rsi_14":66.83,"sma_20":968.85,"sma_60":982.83,"sma_120":1046.06},{"date":"2025-01-02","open":950,"high":980,"low":950,"close":972,"volume":56629,"rsi_14":57.86,"sma_20":970.95,"sma_60":982.02,"sma_120":1045.15},{"date":"2025-01-03","open":964,"high":983,"low":963,"close":975,"volume":43737,"rsi_14":55.03,"sma_20":973.05,"sma_60":980.55,"sma_120":1044.12},{"date":"2025-01-06","open":967,"high":998,"low":967,"close":985,"volume":60530,"rsi_14":48.66,"sma_20":976.35,"sma_60":979.25,"sma_120":1043.03},{"date":"2025-01-07","open":985,"high":994,"low":982,"close":988,"volume":37775,"rsi_14":46.83,"sma_20":979.75,"sma_60":978.18,"sma_120":1041.99},{"date":"2025-01-08","open":977,"high":988,"low":970,"close":976,"volume":47348,"rsi_14":44.06,"sma_20":983.2,"sma_60":976.87,"sma_120":1040.92},{"date":"2025-01-09","open":976,"high":977,"low":961,"close":968,"volume":52414,"rsi_14":39.37,"sma_20":990.0,"sma_60":975.6,"sma_120":1039.68},{"date":"2025-01-10","open":968,"high":1132,"low":967,"close":983,"volume":7872187,"rsi_14":40.31,"sma_20":993.05,"sma_60":974.53,"sma_120":1038.62},{"date":"2025-01-13","open":1030,"high":1132,"low":1010,"close":1021,"volume":3740460,"rsi_14":51.45,"sma_20":996.85,"sma_60":974.35,"sma_120":1037.76},{"date":"2025-01-14","open":1014,"high":1022,"low":989,"close":1001,"volume":507161,"rsi_14":47.97,"sma_20":997.3,"sma_60":973.85,"sma_120":1036.76},{"date":"2025-01-15","open":1054,"high":1055,"low":987,"close":989,"volume":666844,"rsi_14":32.24,"sma_20":996.55,"sma_60":973.48,"sma_120":1035.63},{"date":"2025-01-16","open":998,"high":1004,"low":980,"close":981,"volume":241302,"rsi_14":47.02,"sma_20":995.25,"sma_60":973.08,"sma_120":1034.44},{"date":"2025-01-17","open":981,"high":994,"low":970,"close":970,"volume":250988,"rsi_14":44.89,"sma_20":992.65,"sma_60":972.62,"sma_120":1033.17},{"date":"2025-01-20","open":970,"high":973,"low":961,"close":973,"volume":50896,"rsi_14":53.59,"sma_20":989.65,"sma_60":971.98,"sma_120":1031.9},{"date":"2025-01-21","open":961,"high":972,"low":958,"close":958,"volume":175051,"rsi_14":46.91,"sma_20":986.9,"sma_60":970.42,"sma_120":1030.54},{"date":"2025-01-22","open":957,"high":965,"low":952,"close":964,"volume":58845,"rsi_14":47.56,"sma_20":984.45,"sma_60":969.65,"sma_120":1029.22},{"date":"2025-01-23","open":964,"high":969,"low":945,"close":951,"volume":131986,"rsi_14":43.1,"sma_20":978.2,"sma_60":968.5,"sma_120":1027.81},{"date":"2025-01-24","open":942,"high":968,"low":942,"close":953,"volume":73963,"rsi_14":40.36,"sma_20":976.3,"sma_60":967.43,"sma_120":1026.36},{"date":"2025-01-31","open":953,"high":964,"low":946,"close":955,"volume":67238,"rsi_14":40.0,"sma_20":974.65,"sma_60":966.33,"sma_120":1024.98},{"date":"2025-02-03","open":946,"high":955,"low":925,"close":928,"volume":109256,"rsi_14":36.67,"sma_20":972.95,"sma_60":964.73,"sma_120":1023.48},{"date":"2025-02-04","open":947,"high":947,"low":921,"close":934,"volume":43796,"rsi_14":40.45,"sma_20":971.25,"sma_60":963.2,"sma_120":1022.01},{"date":"2025-02-05","open":934,"high":948,"low":926,"close":931,"volume":54563,"rsi_14":34.34,"sma_20":969.2,"sma_60":961.52,"sma_120":1020.42},{"date":"2025-02-06","open":948,"high":949,"low":933,"close":943,"volume":65946,"rsi_14":22.14,"sma_20":967.6,"sma_60":960.05,"sma_120":1018.89},{"date":"2025-02-07","open":950,"high":998,"low":939,"close":943,"volume":62161,"rsi_14":25.83,"sma_20":965.5,"sma_60":959.02,"sma_120":1018.42},{"date":"2025-02-10","open":935,"high":949,"low":928,"close":928,"volume":79317,"rsi_14":25.2,"sma_20":962.5,"sma_60":957.73,"sma_120":1017.67},{"date":"2025-02-11","open":921,"high":936,"low":917,"close":926,"volume":98749,"rsi_14":26.5,"sma_20":960.0,"sma_60":956.45,"sma_120":1016.88},{"date":"2025-02-12","open":937,"high":937,"low":918,"close":929,"volume":47000,"rsi_14":31.19,"sma_20":958.05,"sma_60":955.68,"sma_120":1016.06},{"date":"2025-02-13","open":934,"high":979,"low":923,"close":969,"volume":158464,"rsi_14":48.63,"sma_20":957.35,"sma_60":956.45,"sma_120":1015.46},{"date":"2025-02-14","open":967,"high":967,"low":948,"close":958,"volume":113567,"rsi_14":50.0,"sma_20":954.2,"sma_60":957.43,"sma_120":1014.27},{"date":"2025-02-17","open":957,"high":958,"low":947,"close":956,"volume":49128,"rsi_14":47.1,"sma_20":951.95,"sma_60":958.33,"sma_120":1013.17},{"date":"2025-02-18","open":956,"high":960,"low":948,"close":960,"volume":74120,"rsi_14":53.49,"sma_20":950.5,"sma_60":959.1,"sma_120":1012.04},{"date":"2025-02-19","open":987,"high":990,"low":957,"close":959,"volume":370288,"rsi_14":52.34,"sma_20":949.4,"sma_60":959.8,"sma_120":1010.98},{"date":"2025-02-20","open":971,"high":971,"low":956,"close":957,"volume":111006,"rsi_14":50.78,"sma_20":948.75,"sma_60":960.48,"sma_120":1009.92},{"date":"2025-02-21","open":956,"high":971,"low":948,"close":961,"volume":41523,"rsi_14":65.71,"sma_20":948.15,"sma_60":960.9,"sma_120":1008.87},{"date":"2025-02-24","open":955,"high":955,"low":940,"close":948,"volume":58653,"rsi_14":56.25,"sma_20":947.65,"sma_60":961.1,"sma_120":1007.68},{"date":"2025-02-25","open":940,"high":959,"low":940,"close":955,"volume":75915,"rsi_14":60.34,"sma_20":947.2,"sma_60":961.53,"sma_120":1006.6},{"date":"2025-02-26","open":946,"high":959,"low":946,"close":955,"volume":17953,"rsi_14":55.77,"sma_20":947.4,"sma_60":961.87,"sma_120":1005.14},{"date":"2025-02-27","open":959,"high":959,"low":941,"close":944,"volume":80591,"rsi_14":50.43,"sma_20":946.95,"sma_60":961.95,"sma_120":1002.68},{"date":"2025-02-28","open":935,"high":947,"low":931,"close":932,"volume":52622,"rsi_14":51.79,"sma_20":945.8,"sma_60":962.0,"sma_120":999.92},{"date":"2025-03-04","open":932,"high":933,"low":916,"close":930,"volume":68496,"rsi_14":51.79,"sma_20":945.9,"sma_60":962.02,"sma_120":997.5},{"date":"2025-03-05","open":930,"high":964,"low":920,"close":921,"volume":166239,"rsi_14":46.61,"sma_20":945.25,"sma_60":961.78,"sma_120":995.51},{"date":"2025-03-06","open":938,"high":938,"low":915,"close":919,"volume":136821,"rsi_14":18.75,"sma_20":944.65,"sma_60":961.6,"sma_120":993.32},{"date":"2025-03-07","open":921,"high":929,"low":909,"close":915,"volume":114526,"rsi_14":20.55,"sma_20":943.25,"sma_60":961.3,"sma_120":991.34},{"date":"2025-03-10","open":910,"high":925,"low":910,"close":910,"volume":58625,"rsi_14":19.74,"sma_20":941.6,"sma_60":961.15,"sma_120":989.49},{"date":"2025-03-11","open":898,"high":909,"low":895,"close":909,"volume":57961,"rsi_14":15.07,"sma_20":940.65,"sma_60":960.97,"sma_120":988.04},{"date":"2025-03-12","open":910,"high":912,"low":900,"close":901,"volume":55485,"rsi_14":13.75,"sma_20":939.4,"sma_60":960.87,"sma_120":986.79},{"date":"2025-03-13","open":904,"high":911,"low":899,"close":901,"volume":61069,"rsi_14":14.1,"sma_20":938.0,"sma_60":962.02,"sma_120":984.19},{"date":"2025-03-14","open":900,"high":908,"low":900,"close":906,"volume":26070,"rsi_14":15.19,"sma_20":934.85,"sma_60":961.75,"sma_120":982.13},{"date":"2025-03-17","open":906,"high":912,"low":899,"close":901,"volume":292890,"rsi_14":16.9,"sma_20":932.0,"sma_60":961.02,"sma_120":980.51},{"date":"2025-03-18","open":902,"high":911,"low":902,"close":910,"volume":37960,"rsi_14":19.18,"sma_20":929.7,"sma_60":959.65,"sma_120":979.15},{"date":"2025-03-19","open":911,"high":912,"low":903,"close":910,"volume":56935,"rsi_14":19.18,"sma_20":927.2,"sma_60":958.08,"sma_120":977.47},{"date":"2025-03-20","open":910,"high":911,"low":901,"close":905,"volume":44990,"rsi_14":20.9,"sma_20":924.5,"sma_60":956.38,"sma_120":975.59},{"date":"2025-03-21","open":917,"high":945,"low":901,"close":906,"volume":46407,"rsi_14":26.79,"sma_20":921.95,"sma_60":954.45,"sma_120":973.74},{"date":"2025-03-24","open":934,"high":939,"low":904,"close":907,"volume":71321,"rsi_14":29.09,"sma_20":919.25,"sma_60":952.35,"sma_120":972.02},{"date":"2025-03-25","open":905,"high":910,"low":901,"close":906,"volume":46740,"rsi_14":34.04,"sma_20":917.15,"sma_60":950.57,"sma_120":970.49},{"date":"2025-03-26","open":929,"high":930,"low":902,"close":905,"volume":68769,"rsi_14":34.78,"sma_20":914.65,"sma_60":948.77,"sma_120":968.93},{"date":"2025-03-27","open":900,"high":920,"low":896,"close":903,"volume":71756,"rsi_14":36.36,"sma_20":912.05,"sma_60":945.88,"sma_120":967.27},{"date":"2025-03-28","open":904,"high":909,"low":894,"close":902,"volume":92249,"rsi_14":40.0,"sma_20":909.95,"sma_60":944.4,"sma_120":965.7},{"date":"2025-03-31","open":894,"high":894,"low":858,"close":858,"volume":171636,"rsi_14":19.28,"sma_20":906.25,"sma_60":942.23,"sma_120":963.94},{"date":"2025-04-01","open":869,"high":888,"low":862,"close":888,"volume":22530,"rsi_14":43.81,"sma_20":904.15,"sma_60":941.0,"sma_120":962.54},{"date":"2025-04-02","open":909,"high":909,"low":873,"close":890,"volume":20817,"rsi_14":44.86,"sma_20":902.6,"sma_60":939.7,"sma_120":961.27},{"date":"2025-04-03","open":889,"high":889,"low":863,"close":864,"volume":90650,"rsi_14":33.59,"sma_20":899.85,"sma_60":937.9,"sma_120":959.96},{"date":"2025-04-04","open":864,"high":898,"low":855,"close":898,"volume":80614,"rsi_14":49.04,"sma_20":899.0,"sma_60":936.62,"sma_120":958.58},{"date":"2025-04-07","open":895,"high":895,"low":840,"close":873,"volume":86348,"rsi_14":39.31,"sma_20":897.15,"sma_60":934.75,"sma_120":957.0},{"date":"2025-04-08","open":871,"high":899,"low":871,"close":876,"volume":64616,"rsi_14":40.34,"sma_20":895.5,"sma_60":932.88,"sma_120":955.53},{"date":"2025-04-09","open":877,"high":908,"low":851,"close":861,"volume":113465,"rsi_14":38.17,"sma_20":893.5,"sma_60":930.97,"sma_120":953.92},{"date":"2025-04-10","open":888,"high":905,"low":872,"close":876,"volume":146507,"rsi_14":42.5,"sma_20":892.25,"sma_60":929.43,"sma_120":952.52},{"date":"2025-04-11","open":877,"high":907,"low":877,"close":904,"volume":136214,"rsi_14":49.34,"sma_20":892.15,"sma_60":928.12,"sma_120":951.33},{"date":"2025-04-14","open":907,"high":909,"low":895,"close":906,"volume":72567,"rsi_14":50.0,"sma_20":892.4,"sma_60":926.2,"sma_120":950.27},{"date":"2025-04-15","open":899,"high":940,"low":899,"close":929,"volume":369711,"rsi_14":54.8,"sma_20":893.35,"sma_60":925.0,"sma_120":949.42},{"date":"2025-04-16","open":922,"high":941,"low":917,"close":922,"volume":72200,"rsi_14":53.73,"sma_20":893.95,"sma_60":923.88,"sma_120":948.68},{"date":"2025-04-17","open":931,"high":931,"low":917,"close":925,"volume":42772,"rsi_14":54.47,"sma_20":894.95,"sma_60":922.95,"sma_120":948.02},{"date":"2025-04-18","open":928,"high":934,"low":916,"close":923,"volume":29960,"rsi_14":65.12,"sma_20":895.8,"sma_60":922.17,"sma_120":947.39},{"date":"2025-04-21","open":923,"high":933,"low":921,"close":933,"volume":20891,"rsi_14":61.54,"sma_20":897.1,"sma_60":921.5,"sma_120":946.74},{"date":"2025-04-22","open":920,"high":935,"low":920,"close":933,"volume":50476,"rsi_14":61.14,"sma_20":898.45,"sma_60":921.08,"sma_120":945.75},{"date":"2025-04-23","open":933,"high":935,"low":927,"close":931,"volume":89963,"rsi_14":69.82,"sma_20":899.75,"sma_60":920.53,"sma_120":945.09},{"date":"2025-04-24","open":933,"high":933,"low":924,"close":930,"volume":27694,"rsi_14":61.76,"sma_20":901.1,"sma_60":920.18,"sma_120":944.34},{"date":"2025-04-25","open":921,"high":932,"low":921,"close":925,"volume":60891,"rsi_14":72.41,"sma_20":902.25,"sma_60":919.72,"sma_120":943.58},{"date":"2025-04-28","open":931,"high":931,"low":922,"close":925,"volume":42360,"rsi_14":71.68,"sma_20":905.6,"sma_60":919.22,"sma_120":942.77},{"date":"2025-04-29","open":921,"high":929,"low":920,"close":929,"volume":26290,"rsi_14":83.33,"sma_20":907.65,"sma_60":919.23,"sma_120":941.98},{"date":"2025-04-30","open":930,"high":930,"low":910,"close":926,"volume":80386,"rsi_14":77.78,"sma_20":909.45,"sma_60":919.1,"sma_120":941.15},{"date":"2025-05-02","open":921,"high":923,"low":912,"close":917,"volume":26234,"rsi_14":59.15,"sma_20":912.1,"sma_60":918.87,"sma_120":940.19},{"date":"2025-05-07","open":923,"high":923,"low":908,"close":911,"volume":42946,"rsi_14":53.33,"sma_20":912.75,"sma_60":918.33,"sma_120":939.19},{"date":"2025-05-08","open":915,"high":915,"low":901,"close":908,"volume":34287,"rsi_14":30.91,"sma_20":914.5,"sma_60":917.75,"sma_120":938.38},{"date":"2025-05-09","open":909,"high":909,"low":900,"close":905,"volume":31443,"rsi_14":33.33,"sma_20":915.95,"sma_60":917.37,"sma_120":937.55},{"date":"2025-05-12","open":903,"high":914,"low":900,"close":910,"volume":28998,"rsi_14":35.85,"sma_20":918.4,"sma_60":917.1,"sma_120":936.77},{"date":"2025-05-13","open":911,"high":919,"low":906,"close":912,"volume":43486,"rsi_14":39.62,"sma_20":920.2,"sma_60":916.82,"sma_120":936.25},{"date":"2025-05-14","open":913,"high":921,"low":912,"close":920,"volume":36867,"rsi_14":37.25,"sma_20":921.0,"sma_60":916.0,"sma_120":936.23},{"date":"2025-05-15","open":928,"high":928,"low":907,"close":918,"volume":35234,"rsi_14":35.85,"sma_20":921.6,"sma_60":915.33,"sma_120":936.38},{"date":"2025-05-16","open":929,"high":929,"low":906,"close":915,"volume":46991,"rsi_14":35.19,"sma_20":920.9,"sma_60":914.65,"sma_120":936.49},{"date":"2025-05-19","open":905,"high":915,"low":881,"close":900,"volume":104389,"rsi_14":27.94,"sma_20":919.8,"sma_60":913.65,"sma_120":936.38},{"date":"2025-05-20","open":900,"high":921,"low":892,"close":905,"volume":42249,"rsi_14":35.29,"sma_20":918.8,"sma_60":912.75,"sma_120":936.27},{"date":"2025-05-21","open":895,"high":905,"low":895,"close":900,"volume":47655,"rsi_14":32.88,"sma_20":917.65,"sma_60":911.8,"sma_120":936.14},{"date":"2025-05-22","open":901,"high":904,"low":892,"close":902,"volume":47289,"rsi_14":30.99,"sma_20":916.1,"sma_60":910.82,"sma_120":935.86},{"date":"2025-05-23","open":920,"high":920,"low":898,"close":899,"volume":49322,"rsi_14":30.99,"sma_20":914.4,"sma_60":910.0,"sma_120":935.55},{"date":"2025-05-26","open":900,"high":906,"low":897,"close":899,"volume":40317,"rsi_14":35.48,"sma_20":912.8,"sma_60":909.07,"sma_120":935.3},{"date":"2025-05-27","open":899,"high":917,"low":897,"close":898,"volume":48504,"rsi_14":38.6,"sma_20":911.2,"sma_60":908.12,"sma_120":934.99},{"date":"2025-05-28","open":899,"high":912,"low":897,"close":899,"volume":23404,"rsi_14":41.82,"sma_20":909.9,"sma_60":907.37,"sma_120":934.66},{"date":"2025-05-29","open":900,"high":906,"low":896,"close":903,"volume":20306,"rsi_14":48.21,"sma_20":908.8,"sma_60":906.88,"sma_120":934.44},{"date":"2025-05-30","open":912,"high":912,"low":896,"close":906,"volume":50881,"rsi_14":46.3,"sma_20":907.65,"sma_60":906.48,"sma_120":934.25},{"date":"2025-06-02","open":907,"high":907,"low":900,"close":902,"volume":40273,"rsi_14":41.07,"sma_20":906.45,"sma_60":906.17,"sma_120":933.98},{"date":"2025-06-04","open":910,"high":910,"low":902,"close":908,"volume":42036,"rsi_14":38.89,"sma_20":906.0,"sma_60":905.98,"sma_120":933.79},{"date":"2025-06-05","open":904,"high":912,"low":903,"close":906,"volume":33236,"rsi_14":38.89,"sma_20":905.75,"sma_60":905.83,"sma_120":933.57},{"date":"2025-06-09","open":906,"high":911,"low":901,"close":908,"volume":39734,"rsi_14":43.4,"sma_20":905.75,"sma_60":905.8,"sma_120":933.48},{"date":"2025-06-10","open":903,"high":908,"low":903,"close":907,"volume":46644,"rsi_14":58.97,"sma_20":905.85,"sma_60":905.77,"sma_120":933.37},{"date":"2025-06-11","open":907,"high":911,"low":901,"close":910,"volume":126744,"rsi_14":56.76,"sma_20":905.85,"sma_60":905.92,"sma_120":933.39},{"date":"2025-06-12","open":911,"high":924,"low":908,"close":920,"volume":157457,"rsi_14":73.81,"sma_20":906.25,"sma_60":906.23,"sma_120":934.12},{"date":"2025-06-13","open":927,"high":928,"low":914,"close":928,"volume":135739,"rsi_14":77.08,"sma_20":906.65,"sma_60":906.6,"sma_120":934.17},{"date":"2025-06-16","open":928,"high":932,"low":918,"close":931,"volume":60509,"rsi_14":83.33,"sma_20":907.3,"sma_60":907.1,"sma_120":934.06},{"date":"2025-06-17","open":931,"high":933,"low":927,"close":933,"volume":99583,"rsi_14":84.0,"sma_20":908.2,"sma_60":907.48,"sma_120":933.57},{"date":"2025-06-18","open":933,"high":933,"low":927,"close":928,"volume":26735,"rsi_14":77.78,"sma_20":909.6,"sma_60":907.78,"sma_120":932.93},{"date":"2025-06-19","open":928,"high":928,"low":917,"close":923,"volume":74677,"rsi_14":70.69,"sma_20":910.5,"sma_60":908.08,"sma_120":932.23},{"date":"2025-06-20","open":930,"high":930,"low":915,"close":918,"volume":55409,"rsi_14":62.71,"sma_20":911.4,"sma_60":908.28,"sma_120":931.37},{"date":"2025-06-23","open":918,"high":926,"low":913,"close":919,"volume":27704,"rsi_14":61.4,"sma_20":912.25,"sma_60":908.48,"sma_120":930.42},{"date":"2025-06-24","open":929,"high":929,"low":911,"close":923,"volume":35025,"rsi_14":68.42,"sma_20":913.45,"sma_60":908.77,"sma_120":929.67},{"date":"2025-06-25","open":926,"high":926,"low":912,"close":916,"volume":52080,"rsi_14":56.9,"sma_20":914.3,"sma_60":908.95,"sma_120":928.86},{"date":"2025-06-26","open":916,"high":922,"low":911,"close":919,"volume":33835,"rsi_14":61.02,"sma_20":915.35,"sma_60":909.22,"sma_120":927.55},{"date":"2025-06-27","open":919,"high":920,"low":911,"close":920,"volume":28556,"rsi_14":60.34,"sma_20":916.4,"sma_60":909.52,"sma_120":926.96},{"date":"2025-06-30","open":919,"high":919,"low":909,"close":909,"volume":37288,"rsi_14":51.47,"sma_20":916.7,"sma_60":910.37,"sma_120":926.3},{"date":"2025-07-01","open":909,"high":909,"low":901,"close":904,"volume":101468,"rsi_14":45.71,"sma_20":916.6,"sma_60":910.63,"sma_120":925.82},{"date":"2025-07-02","open":905,"high":919,"low":900,"close":918,"volume":69647,"rsi_14":48.65,"sma_20":917.4,"sma_60":911.1,"sma_120":925.4},{"date":"2025-07-03","open":918,"high":926,"low":913,"close":920,"volume":113993,"rsi_14":44.12,"sma_20":918.0,"sma_60":912.03,"sma_120":924.97},{"date":"2025-07-04","open":920,"high":924,"low":913,"close":920,"volume":88962,"rsi_14":41.54,"sma_20":918.7,"sma_60":912.4,"sma_120":924.51},{"date":"2025-07-07","open":925,"high":925,"low":912,"close":913,"volume":24749,"rsi_14":35.71,"sma_20":918.95,"sma_60":913.07,"sma_120":923.91},{"date":"2025-07-08","open":913,"high":915,"low":906,"close":911,"volume":17692,"rsi_14":37.31,"sma_20":919.15,"sma_60":913.65,"sma_120":923.27},{"date":"2025-07-09","open":912,"high":912,"low":905,"close":910,"volume":27487,"rsi_14":39.68,"sma_20":919.15,"sma_60":914.47,"sma_120":922.72},{"date":"2025-07-10","open":910,"high":918,"low":907,"close":908,"volume":27207,"rsi_14":41.67,"sma_20":918.55,"sma_60":915.0,"sma_120":922.22},{"date":"2025-07-11","open":905,"high":912,"low":905,"close":908,"volume":28964,"rsi_14":40.68,"sma_20":917.55,"sma_60":915.07,"sma_120":921.59},{"date":"2025-07-14","open":904,"high":910,"low":900,"close":910,"volume":41009,"rsi_14":38.6,"sma_20":916.5,"sma_60":915.13,"sma_120":920.67},{"date":"2025-07-15","open":910,"high":911,"low":905,"close":910,"volume":19405,"rsi_14":44.0,"sma_20":915.35,"sma_60":914.82,"sma_120":919.91},{"date":"2025-07-16","open":916,"high":916,"low":903,"close":910,"volume":32414,"rsi_14":40.43,"sma_20":914.45,"sma_60":914.62,"sma_120":919.25},{"date":"2025-07-17","open":915,"high":915,"low":905,"close":906,"volume":68216,"rsi_14":36.0,"sma_20":913.6,"sma_60":914.3,"sma_120":918.62},{"date":"2025-07-18","open":908,"high":913,"low":903,"close":906,"volume":16420,"rsi_14":46.15,"sma_20":913.0,"sma_60":914.02,"sma_120":918.09},{"date":"2025-07-21","open":906,"high":908,"low":902,"close":904,"volume":30227,"rsi_14":50.0,"sma_20":912.25,"sma_60":913.53,"sma_120":917.52},{"date":"2025-07-22","open":904,"high":908,"low":900,"close":904,"volume":94933,"rsi_14":18.18,"sma_20":911.3,"sma_60":913.05,"sma_120":917.07},{"date":"2025-07-23","open":910,"high":917,"low":902,"close":903,"volume":113475,"rsi_14":9.52,"sma_20":910.65,"sma_60":912.58,"sma_120":916.56},{"date":"2025-07-24","open":901,"high":1070,"low":901,"close":930,"volume":21736442,"rsi_14":60.42,"sma_20":911.2,"sma_60":912.58,"sma_120":916.38},{"date":"2025-07-25","open":932,"high":941,"low":895,"close":897,"volume":1752335,"rsi_14":39.19,"sma_20":910.05,"sma_60":912.12,"sma_120":915.92},{"date":"2025-07-28","open":897,"high":908,"low":865,"close":868,"volume":487486,"rsi_14":28.71,"sma_20":908.0,"sma_60":911.17,"sma_120":915.19},{"date":"2025-07-29","open":868,"high":880,"low":859,"close":872,"volume":186194,"rsi_14":31.73,"sma_20":906.4,"sma_60":910.22,"sma_120":914.73},{"date":"2025-07-30","open":862,"high":881,"low":861,"close":879,"volume":312750,"rsi_14":36.7,"sma_20":904.45,"sma_60":909.43,"sma_120":914.27},{"date":"2025-07-31","open":900,"high":906,"low":875,"close":878,"volume":311402,"rsi_14":36.36,"sma_20":902.35,"sma_60":908.78,"sma_120":913.83},{"date":"2025-08-01","open":878,"high":903,"low":860,"close":861,"volume":223164,"rsi_14":30.4,"sma_20":899.4,"sma_60":907.95,"sma_120":913.14},{"date":"2025-08-04","open":862,"high":868,"low":859,"close":860,"volume":134775,"rsi_14":30.16,"sma_20":896.75,"sma_60":907.15,"sma_120":912.45},{"date":"2025-08-05","open":860,"high":894,"low":860,"close":862,"volume":46243,"rsi_14":31.25,"sma_20":894.3,"sma_60":906.43,"sma_120":911.9},{"date":"2025-08-06","open":862,"high":873,"low":859,"close":865,"volume":44929,"rsi_14":33.86,"sma_20":892.05,"sma_60":905.68,"sma_120":911.39},{"date":"2025-08-07","open":865,"high":866,"low":861,"close":863,"volume":30135,"rsi_14":33.33,"sma_20":889.8,"sma_60":904.87,"sma_120":910.84},{"date":"2025-08-08","open":863,"high":869,"low":861,"close":869,"volume":41208,"rsi_14":36.84,"sma_20":887.85,"sma_60":904.02,"sma_120":910.01},{"date":"2025-08-11","open":871,"high":871,"low":864,"close":868,"volume":38797,"rsi_14":36.57,"sma_20":885.75,"sma_60":903.18,"sma_120":909.26},{"date":"2025-08-12","open":868,"high":868,"low":862,"close":865,"volume":44143,"rsi_14":36.03,"sma_20":883.5,"sma_60":902.35,"sma_120":908.5},{"date":"2025-08-13","open":865,"high":865,"low":859,"close":862,"volume":78160,"rsi_14":19.64,"sma_20":881.1,"sma_60":901.72,"sma_120":907.68},{"date":"2025-08-14","open":860,"high":864,"low":854,"close":860,"volume":54932,"rsi_14":27.16,"sma_20":878.8,"sma_60":900.97,"sma_120":906.86},{"date":"2025-08-18","open":870,"high":870,"low":849,"close":868,"volume":115228,"rsi_14":50.0,"sma_20":876.9,"sma_60":900.43,"sma_120":906.12},{"date":"2025-08-19","open":861,"high":865,"low":847,"close":860,"volume":99597,"rsi_14":40.62,"sma_20":874.7,"sma_60":899.73,"sma_120":905.27},{"date":"2025-08-20","open":855,"high":858,"low":845,"close":858,"volume":123047,"rsi_14":32.2,"sma_20":872.4,"sma_60":899.05,"sma_120":904.52},{"date":"2025-08-21","open":863,"high":863,"low":851,"close":858,"volume":29111,"rsi_14":32.76,"sma_20":870.15,"sma_60":898.37,"sma_120":903.72},{"date":"2025-08-22","open":867,"high":867,"low":851,"close":861,"volume":20664,"rsi_14":50.0,"sma_20":866.7,"sma_60":897.75,"sma_120":902.93},{"date":"2025-08-25","open":869,"high":869,"low":854,"close":861,"volume":25197,"rsi_14":51.16,"sma_20":864.9,"sma_60":897.12,"sma_120":902.24},{"date":"2025-08-26","open":860,"high":864,"low":852,"close":864,"volume":48455,"rsi_14":52.27,"sma_20":864.7,"sma_60":896.47,"sma_120":901.67},{"date":"2025-08-27","open":872,"high":872,"low":853,"close":862,"volume":27107,"rsi_14":46.51,"sma_20":864.2,"sma_60":895.73,"sma_120":901.11},{"date":"2025-08-28","open":862,"high":862,"low":852,"close":859,"volume":26560,"rsi_14":45.45,"sma_20":863.2,"sma_60":895.02,"sma_120":900.59},{"date":"2025-08-29","open":853,"high":858,"low":802,"close":855,"volume":129853,"rsi_14":33.33,"sma_20":862.05,"sma_60":894.13,"sma_120":900.06},{"date":"2025-09-01","open":850,"high":854,"low":831,"close":852,"volume":95205,"rsi_14":31.82,"sma_20":861.6,"sma_60":893.23,"sma_120":899.53},{"date":"2025-09-02","open":852,"high":853,"low":811,"close":841,"volume":86868,"rsi_14":26.92,"sma_20":860.65,"sma_60":892.12,"sma_120":898.96},{"date":"2025-09-03","open":839,"high":848,"low":835,"close":844,"volume":37780,"rsi_14":32.69,"sma_20":859.75,"sma_60":891.07,"sma_120":898.42},{"date":"2025-09-04","open":861,"high":861,"low":822,"close":840,"volume":91152,"rsi_14":31.48,"sma_20":858.5,"sma_60":889.9,"sma_120":897.91},{"date":"2025-09-05","open":835,"high":861,"low":831,"close":840,"volume":110515,"rsi_14":19.57,"sma_20":857.35,"sma_60":888.57,"sma_120":897.4},{"date":"2025-09-08","open":839,"high":845,"low":830,"close":841,"volume":71993,"rsi_14":25.64,"sma_20":855.95,"sma_60":887.12,"sma_120":896.86},{"date":"2025-09-09","open":848,"high":848,"low":838,"close":843,"volume":52698,"rsi_14":30.77,"sma_20":854.7,"sma_60":885.65,"sma_120":896.38},{"date":"2025-09-10","open":845,"high":847,"low":841,"close":846,"volume":41326,"rsi_14":35.71,"sma_20":853.75,"sma_60":884.2,"sma_120":895.84},{"date":"2025-09-11","open":847,"high":848,"low":842,"close":845,"volume":36337,"rsi_14":30.0,"sma_20":852.9,"sma_60":882.82,"sma_120":895.3},{"date":"2025-09-12","open":845,"high":845,"low":839,"close":844,"volume":76174,"rsi_14":29.27,"sma_20":852.1,"sma_60":881.5,"sma_120":894.79},{"date":"2025-09-15","open":836,"high":847,"low":788,"close":841,"volume":102398,"rsi_14":21.95,"sma_20":850.75,"sma_60":880.22,"sma_120":894.25},{"date":"2025-09-16","open":841,"high":843,"low":831,"close":838,"volume":123627,"rsi_14":21.43,"sma_20":849.65,"sma_60":878.87,"sma_120":893.67},{"date":"2025-09-17","open":838,"high":842,"low":831,"close":836,"volume":107468,"rsi_14":21.95,"sma_20":848.55,"sma_60":877.42,"sma_120":893.09},{"date":"2025-09-18","open":844,"high":853,"low":837,"close":842,"volume":349156,"rsi_14":23.08,"sma_20":847.35,"sma_60":876.05,"sma_120":892.5},{"date":"2025-09-19","open":869,"high":915,"low":839,"close":840,"volume":1014060,"rsi_14":35.71,"sma_20":846.3,"sma_60":874.73,"sma_120":891.98},{"date":"2025-09-22","open":840,"high":843,"low":831,"close":838,"volume":67915,"rsi_14":45.45,"sma_20":845.15,"sma_60":873.37,"sma_120":891.44},{"date":"2025-09-23","open":835,"high":846,"low":831,"close":835,"volume":79978,"rsi_14":36.36,"sma_20":843.7,"sma_60":872.13,"sma_120":891.25},{"date":"2025-09-24","open":839,"high":839,"low":814,"close":822,"volume":111800,"rsi_14":28.57,"sma_20":841.7,"sma_60":870.77,"sma_120":890.7},{"date":"2025-09-25","open":821,"high":837,"low":804,"close":809,"volume":144877,"rsi_14":21.82,"sma_20":839.2,"sma_60":868.95,"sma_120":890.02},{"date":"2025-09-26","open":801,"high":810,"low":792,"close":810,"volume":138920,"rsi_14":21.82,"sma_20":836.95,"sma_60":867.12,"sma_120":889.58},{"date":"2025-09-29","open":810,"high":816,"low":807,"close":811,"volume":30808,"rsi_14":20.37,"sma_20":834.9,"sma_60":865.3,"sma_120":888.85},{"date":"2025-09-30","open":811,"high":818,"low":806,"close":809,"volume":17749,"rsi_14":15.09,"sma_20":833.3,"sma_60":863.57,"sma_120":888.32},{"date":"2025-10-01","open":805,"high":817,"low":802,"close":810,"volume":120914,"rsi_14":16.98,"sma_20":831.6,"sma_60":861.88,"sma_120":887.77},{"date":"2025-10-02","open":811,"high":815,"low":803,"close":810,"volume":51088,"rsi_14":16.98,"sma_20":830.05,"sma_60":860.2,"sma_120":887.33},{"date":"2025-10-10","open":809,"high":809,"low":790,"close":809,"volume":146197,"rsi_14":18.0,"sma_20":828.5,"sma_60":858.55,"sma_120":886.77},{"date":"2025-10-13","open":808,"high":808,"low":792,"close":807,"volume":73523,"rsi_14":18.37,"sma_20":826.8,"sma_60":856.87,"sma_120":885.97},{"date":"2025-10-14","open":801,"high":808,"low":793,"close":808,"volume":150710,"rsi_14":20.83,"sma_20":825.05,"sma_60":855.17,"sma_120":885.15},{"date":"2025-10-15","open":802,"high":828,"low":800,"close":824,"volume":107993,"rsi_14":41.94,"sma_20":823.95,"sma_60":853.73,"sma_120":884.27},{"date":"2025-10-16","open":831,"high":831,"low":806,"close":815,"volume":69282,"rsi_14":30.77,"sma_20":822.45,"sma_60":852.15,"sma_120":883.38},{"date":"2025-10-17","open":815,"high":845,"low":805,"close":811,"volume":258757,"rsi_14":29.85,"sma_20":820.8,"sma_60":850.57,"sma_120":882.43},{"date":"2025-10-20","open":809,"high":823,"low":803,"close":813,"volume":41786,"rsi_14":33.33,"sma_20":819.4,"sma_60":849.02,"sma_120":881.52},{"date":"2025-10-21","open":826,"high":826,"low":803,"close":808,"volume":48962,"rsi_14":37.93,"sma_20":817.9,"sma_60":847.42,"sma_120":880.48},{"date":"2025-10-22","open":815,"high":815,"low":795,"close":808,"volume":122741,"rsi_14":48.89,"sma_20":816.5,"sma_60":845.82,"sma_120":879.43},{"date":"2025-10-23","open":817,"high":817,"low":791,"close":808,"volume":55020,"rsi_14":47.73,"sma_20":815.2,"sma_60":844.23,"sma_120":878.41},{"date":"2025-10-24","open":808,"high":814,"low":797,"close":807,"volume":59148,"rsi_14":45.45,"sma_20":813.55,"sma_60":842.18,"sma_120":877.38},{"date":"2025-10-27","open":807,"high":807,"low":789,"close":800,"volume":112853,"rsi_14":40.82,"sma_20":811.65,"sma_60":840.57,"sma_120":876.34},{"date":"2025-10-28","open":793,"high":803,"low":788,"close":803,"volume":59463,"rsi_14":43.14,"sma_20":810.05,"sma_60":839.48,"sma_120":875.33},{"date":"2025-10-29","open":805,"high":815,"low":788,"close":796,"volume":89207,"rsi_14":38.6,"sma_20":808.75,"sma_60":838.22,"sma_120":874.22},{"date":"2025-10-30","open":792,"high":798,"low":777,"close":785,"volume":96556,"rsi_14":32.35,"sma_20":807.55,"sma_60":836.65,"sma_120":873.04},{"date":"2025-10-31","open":790,"high":790,"low":766,"close":777,"volume":314721,"rsi_14":29.73,"sma_20":805.9,"sma_60":834.97,"sma_120":871.88},{"date":"2025-11-03","open":790,"high":790,"low":724,"close":739,"volume":319020,"rsi_14":18.92,"sma_20":802.3,"sma_60":832.93,"sma_120":870.44},{"date":"2025-11-04","open":726,"high":741,"low":719,"close":739,"volume":219301,"rsi_14":5.26,"sma_20":798.8,"sma_60":830.92,"sma_120":869.03},{"date":"2025-11-05","open":749,"high":750,"low":712,"close":727,"volume":95005,"rsi_14":5.1,"sma_20":794.65,"sma_60":828.67,"sma_120":867.55},{"date":"2025-11-06","open":733,"high":742,"low":706,"close":715,"volume":77923,"rsi_14":4.72,"sma_20":789.95,"sma_60":826.17,"sma_120":865.92},{"date":"2025-11-07","open":715,"high":718,"low":699,"close":715,"volume":144163,"rsi_14":2.88,"sma_20":785.25,"sma_60":823.7,"sma_120":864.28},{"date":"2025-11-10","open":715,"high":724,"low":707,"close":718,"volume":57107,"rsi_14":5.88,"sma_20":780.8,"sma_60":821.18,"sma_120":862.6},{"date":"2025-11-11","open":719,"high":730,"low":710,"close":717,"volume":53232,"rsi_14":5.83,"sma_20":776.25,"sma_60":818.67,"sma_120":860.92},{"date":"2025-11-12","open":717,"high":728,"low":710,"close":727,"volume":65358,"rsi_14":14.16,"sma_20":771.4,"sma_60":816.37,"sma_120":859.36},{"date":"2025-11-13","open":721,"high":765,"low":721,"close":765,"volume":198705,"rsi_14":36.0,"sma_20":768.9,"sma_60":814.75,"sma_120":858.23},{"date":"2025-11-14","open":764,"high":764,"low":743,"close":744,"volume":133021,"rsi_14":32.93,"sma_20":765.55,"sma_60":812.82,"sma_120":856.89},{"date":"2025-11-17","open":745,"high":750,"low":739,"close":748,"volume":77495,"rsi_14":33.33,"sma_20":762.3,"sma_60":810.82,"sma_120":855.62},{"date":"2025-11-18","open":744,"high":744,"low":723,"close":723,"volume":51233,"rsi_14":30.05,"sma_20":758.05,"sma_60":808.53,"sma_120":854.13},{"date":"2025-11-19","open":723,"high":733,"low":706,"close":714,"volume":38884,"rsi_14":30.39,"sma_20":753.35,"sma_60":806.13,"sma_120":852.59},{"date":"2025-11-20","open":729,"high":729,"low":709,"close":717,"volume":47882,"rsi_14":32.95,"sma_20":748.8,"sma_60":803.78,"sma_120":851.08},{"date":"2025-11-21","open":717,"high":729,"low":705,"close":721,"volume":35213,"rsi_14":43.66,"sma_20":744.5,"sma_60":801.45,"sma_120":849.6},{"date":"2025-11-24","open":714,"high":724,"low":714,"close":721,"volume":49123,"rsi_14":43.66,"sma_20":740.55,"sma_60":799.12,"sma_120":848.12},{"date":"2025-11-25","open":713,"high":729,"low":692,"close":714,"volume":265207,"rsi_14":45.26,"sma_20":736.1,"sma_60":796.62,"sma_120":846.54},{"date":"2025-11-26","open":713,"high":713,"low":696,"close":712,"volume":44099,"rsi_14":48.82,"sma_20":731.9,"sma_60":794.12,"sma_120":844.92},{"date":"2025-11-27","open":702,"high":711,"low":698,"close":711,"volume":168161,"rsi_14":48.44,"sma_20":728.2,"sma_60":791.65,"sma_120":843.33},{"date":"2025-11-28","open":711,"high":713,"low":691,"close":713,"volume":69651,"rsi_14":48.03,"sma_20":725.0,"sma_60":789.28,"sma_120":841.71},{"date":"2025-12-01","open":700,"high":735,"low":700,"close":720,"volume":165542,"rsi_14":51.13,"sma_20":724.05,"sma_60":787.08,"sma_120":840.16},{"date":"2025-12-02","open":716,"high":720,"low":709,"close":716,"volume":69276,"rsi_14":45.67,"sma_20":722.9,"sma_60":785.0,"sma_120":838.56},{"date":"2025-12-03","open":716,"high":718,"low":711,"close":715,"volume":26788,"rsi_14":22.22,"sma_20":722.3,"sma_60":782.85,"sma_120":836.96},{"date":"2025-12-04","open":716,"high":718,"low":708,"close":716,"volume":47403,"rsi_14":30.0,"sma_20":722.35,"sma_60":780.78,"sma_120":835.34},{"date":"2025-12-05","open":717,"high":731,"low":708,"close":731,"volume":46245,"rsi_14":39.51,"sma_20":723.15,"sma_60":778.97,"sma_120":833.77},{"date":"2025-12-08","open":731,"high":734,"low":711,"close":717,"volume":52362,"rsi_14":45.71,"sma_20":723.1,"sma_60":776.9,"sma_120":832.01},{"date":"2025-12-09","open":717,"high":720,"low":713,"close":720,"volume":31640,"rsi_14":54.69,"sma_20":723.25,"sma_60":774.85,"sma_120":830.25},{"date":"2025-12-10","open":726,"high":726,"low":705,"close":719,"volume":62165,"rsi_14":51.61,"sma_20":722.85,"sma_60":772.73,"sma_120":828.47},{"date":"2025-12-11","open":710,"high":723,"low":710,"close":723,"volume":43962,"rsi_14":51.61,"sma_20":720.75,"sma_60":770.7,"sma_120":826.76},{"date":"2025-12-12","open":756,"high":759,"low":723,"close":759,"volume":186848,"rsi_14":69.39,"sma_20":721.5,"sma_60":769.28,"sma_120":825.39},{"date":"2025-12-15","open":759,"high":767,"low":747,"close":761,"volume":68966,"rsi_14":75.27,"sma_20":722.15,"sma_60":767.95,"sma_120":824.08},{"date":"2025-12-16","open":754,"high":763,"low":741,"close":741,"volume":44517,"rsi_14":63.06,"sma_20":723.05,"sma_60":766.33,"sma_120":822.6},{"date":"2025-12-17","open":741,"high":769,"low":739,"close":765,"volume":129593,"rsi_14":70.15,"sma_20":725.6,"sma_60":765.15,"sma_120":821.28},{"date":"2025-12-18","open":748,"high":760,"low":746,"close":746,"volume":59777,"rsi_14":60.93,"sma_20":727.05,"sma_60":763.68,"sma_120":819.87},{"date":"2025-12-19","open":758,"high":758,"low":735,"close":742,"volume":32728,"rsi_14":57.43,"sma_20":728.1,"sma_60":762.05,"sma_120":818.39},{"date":"2025-12-22","open":735,"high":746,"low":726,"close":740,"volume":73952,"rsi_14":58.22,"sma_20":729.05,"sma_60":760.42,"sma_120":816.89},{"date":"2025-12-23","open":745,"high":745,"low":725,"close":736,"volume":31834,"rsi_14":57.05,"sma_20":730.15,"sma_60":758.77,"sma_120":815.45},{"date":"2025-12-24","open":734,"high":734,"low":705,"close":716,"volume":160442,"rsi_14":50.0,"sma_20":730.35,"sma_60":757.0,"sma_120":813.88},{"date":"2025-12-26","open":717,"high":717,"low":705,"close":712,"volume":54629,"rsi_14":43.95,"sma_20":730.4,"sma_60":755.38,"sma_120":812.17},{"date":"2025-12-29","open":704,"high":715,"low":692,"close":712,"volume":166050,"rsi_14":48.25,"sma_20":730.35,"sma_60":753.75,"sma_120":810.43},{"date":"2025-12-30","open":712,"high":712,"low":697,"close":705,"volume":86566,"rsi_14":44.9,"sma_20":729.6,"sma_60":751.98,"sma_120":808.64},{"date":"2026-01-02","open":706,"high":713,"low":700,"close":705,"volume":39315,"rsi_14":45.21,"sma_20":729.05,"sma_60":750.25,"sma_120":806.91},{"date":"2026-01-05","open":712,"high":712,"low":698,"close":701,"volume":77195,"rsi_14":42.47,"sma_20":728.35,"sma_60":748.43,"sma_120":805.16},{"date":"2026-01-06","open":699,"high":708,"low":698,"close":702,"volume":22700,"rsi_14":24.32,"sma_20":727.65,"sma_60":746.65,"sma_120":803.42},{"date":"2026-01-07","open":699,"high":707,"low":692,"close":703,"volume":65240,"rsi_14":23.64,"sma_20":726.25,"sma_60":744.88,"sma_120":801.72},{"date":"2026-01-08","open":696,"high":703,"low":679,"close":696,"volume":175518,"rsi_14":26.8,"sma_20":725.2,"sma_60":743.03,"sma_120":799.95},{"date":"2026-01-09","open":696,"high":721,"low":687,"close":702,"volume":133959,"rsi_14":10.13,"sma_20":724.3,"sma_60":741.27,"sma_120":798.22},{"date":"2026-01-12","open":720,"high":720,"low":689,"close":697,"volume":98185,"rsi_14":12.31,"sma_20":723.2,"sma_60":739.15,"sma_120":796.44},{"date":"2026-01-13","open":703,"high":703,"low":682,"close":698,"volume":87415,"rsi_14":14.52,"sma_20":721.95,"sma_60":737.2,"sma_120":794.67},{"date":"2026-01-14","open":698,"high":698,"low":681,"close":695,"volume":92094,"rsi_14":14.29,"sma_20":718.75,"sma_60":735.27,"sma_120":792.92},{"date":"2026-01-15","open":692,"high":696,"low":686,"close":696,"volume":21775,"rsi_14":16.67,"sma_20":715.5,"sma_60":733.32,"sma_120":791.17},{"date":"2026-01-16","open":696,"high":696,"low":678,"close":691,"volume":61451,"rsi_14":22.22,"sma_20":713.0,"sma_60":731.37,"sma_120":789.39},{"date":"2026-01-19","open":682,"high":696,"low":672,"close":691,"volume":63537,"rsi_14":24.39,"sma_20":706.55,"sma_60":727.47,"sma_120":787.62},{"date":"2026-01-20","open":696,"high":696,"low":679,"close":687,"volume":59531,"rsi_14":26.32,"sma_20":703.8,"sma_60":725.47,"sma_120":785.82},{"date":"2026-01-21","open":687,"high":687,"low":666,"close":675,"volume":78000,"rsi_14":20.0,"sma_20":700.55,"sma_60":723.38,"sma_120":783.69},{"date":"2026-01-22","open":675,"high":681,"low":660,"close":675,"volume":213118,"rsi_14":21.74,"sma_20":697.5,"sma_60":721.25,"sma_120":781.84},{"date":"2026-01-23","open":665,"high":677,"low":656,"close":666,"volume":183366,"rsi_14":16.67,"sma_20":695.0,"sma_60":719.08,"sma_120":780.16},{"date":"2026-01-26","open":666,"high":674,"low":659,"close":669,"volume":88222,"rsi_14":19.64,"sma_20":692.85,"sma_60":717.15,"sma_120":778.47},{"date":"2026-01-27","open":670,"high":671,"low":660,"close":664,"volume":94505,"rsi_14":20.37,"sma_20":690.45,"sma_60":715.27,"sma_120":776.67},{"date":"2026-01-28","open":669,"high":670,"low":657,"close":664,"volume":99973,"rsi_14":10.42,"sma_20":688.4,"sma_60":714.02,"sma_120":774.89},{"date":"2026-01-29","open":670,"high":671,"low":644,"close":649,"volume":253926,"rsi_14":8.62,"sma_20":685.6,"sma_60":712.52,"sma_120":773.12},{"date":"2026-01-30","open":648,"high":665,"low":637,"close":646,"volume":178559,"rsi_14":6.67,"sma_20":682.85,"sma_60":711.17,"sma_120":771.34},{"date":"2026-02-02","open":634,"high":640,"low":618,"close":634,"volume":231576,"rsi_14":5.8,"sma_20":679.45,"sma_60":709.82,"sma_120":769.44},{"date":"2026-02-03","open":628,"high":690,"low":621,"close":678,"volume":418743,"rsi_14":41.96,"sma_20":678.2,"sma_60":709.2,"sma_120":767.88},{"date":"2026-02-04","open":663,"high":671,"low":650,"close":653,"volume":319932,"rsi_14":35.61,"sma_20":676.05,"sma_60":708.57,"sma_120":766.13},{"date":"2026-02-05","open":655,"high":669,"low":645,"close":651,"volume":87556,"rsi_14":35.07,"sma_20":673.5,"sma_60":707.45,"sma_120":764.32},{"date":"2026-02-06","open":640,"high":651,"low":631,"close":634,"volume":63785,"rsi_14":31.13,"sma_20":670.35,"sma_60":706.07,"sma_120":762.37},{"date":"2026-02-09","open":634,"high":670,"low":630,"close":634,"volume":173327,"rsi_14":31.97,"sma_20":667.15,"sma_60":704.52,"sma_120":760.44},{"date":"2026-02-10","open":634,"high":653,"low":631,"close":636,"volume":54746,"rsi_14":35.77,"sma_20":664.2,"sma_60":702.37,"sma_120":758.56},{"date":"2026-02-11","open":636,"high":647,"low":628,"close":633,"volume":140499,"rsi_14":35.0,"sma_20":661.05,"sma_60":700.52,"sma_120":756.67},{"date":"2026-02-12","open":635,"high":640,"low":620,"close":635,"volume":300902,"rsi_14":38.35,"sma_20":658.25,"sma_60":698.63,"sma_120":754.73},{"date":"2026-02-13","open":618,"high":631,"low":601,"close":609,"volume":358381,"rsi_14":30.77,"sma_20":654.15,"sma_60":696.73,"sma_120":752.63},{"date":"2026-02-19","open":607,"high":607,"low":593,"close":605,"volume":200839,"rsi_14":30.97,"sma_20":649.85,"sma_60":694.92,"sma_120":750.52},{"date":"2026-02-20","open":605,"high":605,"low":588,"close":599,"volume":103306,"rsi_14":29.81,"sma_20":645.45,"sma_60":692.95,"sma_120":748.37},{"date":"2026-02-23","open":599,"high":599,"low":554,"close":579,"volume":268194,"rsi_14":28.92,"sma_20":640.65,"sma_60":690.58,"sma_120":746.02},{"date":"2026-02-24","open":579,"high":589,"low":555,"close":579,"volume":205645,"rsi_14":29.45,"sma_20":635.85,"sma_60":688.22,"sma_120":743.67},{"date":"2026-02-25","open":580,"high":628,"low":580,"close":621,"volume":226584,"rsi_14":46.63,"sma_20":633.6,"sma_60":686.67,"sma_120":741.64},{"date":"2026-02-26","open":621,"high":624,"low":605,"close":618,"volume":123325,"rsi_14":30.26,"sma_20":631.05,"sma_60":684.77,"sma_120":738.21},{"date":"2026-02-27","open":612,"high":612,"low":590,"close":603,"volume":81181,"rsi_14":32.39,"sma_20":628.0,"sma_60":683.3,"sma_120":737.48},{"date":"2026-03-03","open":596,"high":598,"low":577,"close":577,"volume":80606,"rsi_14":27.71,"sma_20":623.65,"sma_60":681.03,"sma_120":735.16},{"date":"2026-03-04","open":572,"high":577,"low":522,"close":522,"volume":186758,"rsi_14":22.55,"sma_20":617.3,"sma_60":677.73,"sma_120":732.41},{"date":"2026-03-05","open":535,"high":550,"low":533,"close":544,"volume":136552,"rsi_14":30.09,"sma_20":612.2,"sma_60":674.87,"sma_120":729.93},{"date":"2026-03-06","open":544,"high":544,"low":526,"close":526,"volume":171848,"rsi_14":27.27,"sma_20":606.8,"sma_60":671.72,"sma_120":727.28},{"date":"2026-03-09","open":525,"high":525,"low":508,"close":521,"volume":61749,"rsi_14":27.05,"sma_20":598.95,"sma_60":668.47,"sma_120":724.62},{"date":"2026-03-10","open":521,"high":530,"low":508,"close":527,"volume":32408,"rsi_14":28.23,"sma_20":592.65,"sma_60":665.07,"sma_120":722.02},{"date":"2026-03-11","open":522,"high":538,"low":520,"close":537,"volume":96164,"rsi_14":34.48,"sma_20":586.95,"sma_60":662.07,"sma_120":719.48},{"date":"2026-03-12","open":536,"high":539,"low":525,"close":539,"volume":81165,"rsi_14":35.65,"sma_20":582.2,"sma_60":659.05,"sma_120":716.95},{"date":"2026-03-13","open":538,"high":547,"low":520,"close":540,"volume":325274,"rsi_14":36.89,"sma_20":577.5,"sma_60":656.07,"sma_120":714.4},{"date":"2026-03-16","open":540,"high":549,"low":528,"close":549,"volume":37828,"rsi_14":42.99,"sma_20":573.15,"sma_60":652.03,"sma_120":710.66},{"date":"2026-03-17","open":544,"high":552,"low":542,"close":543,"volume":95017,"rsi_14":41.82,"sma_20":568.65,"sma_60":649.57,"sma_120":709.42},{"date":"2026-03-18","open":543,"high":547,"low":537,"close":542,"volume":25776,"rsi_14":27.93,"sma_20":564.0,"sma_60":645.92,"sma_120":706.93},{"date":"2026-03-19","open":542,"high":542,"low":518,"close":523,"volume":92838,"rsi_14":25.64,"sma_20":559.7,"sma_60":642.28,"sma_120":704.31},{"date":"2026-03-20","open":520,"high":541,"low":520,"close":533,"volume":40323,"rsi_14":31.58,"sma_20":556.1,"sma_60":638.42,"sma_120":701.78},{"date":"2026-03-23","open":533,"high":545,"low":527,"close":543,"volume":38935,"rsi_14":40.23,"sma_20":553.3,"sma_60":635.03,"sma_120":699.36},{"date":"2026-03-24","open":543,"high":543,"low":513,"close":526,"volume":123796,"rsi_14":51.47,"sma_20":550.65,"sma_60":631.43,"sma_120":696.74},{"date":"2026-03-25","open":526,"high":582,"low":523,"close":570,"volume":414390,"rsi_14":58.23,"sma_20":550.2,"sma_60":628.6,"sma_120":694.51},{"date":"2026-03-26","open":570,"high":593,"low":563,"close":593,"volume":154331,"rsi_14":70.55,"sma_20":548.8,"sma_60":626.22,"sma_120":692.49},{"date":"2026-03-27","open":593,"high":623,"low":581,"close":619,"volume":379619,"rsi_14":76.63,"sma_20":548.85,"sma_60":624.6,"sma_120":690.8},{"date":"2026-03-30","open":619,"high":628,"low":583,"close":628,"volume":58094,"rsi_14":77.01,"sma_20":550.1,"sma_60":623.2,"sma_120":689.29},{"date":"2026-03-31","open":816,"high":816,"low":816,"close":816,"volume":906702,"rsi_14":88.22,"sma_20":562.05,"sma_60":624.93,"sma_120":689.34},{"date":"2026-04-01","open":894,"high":975,"low":893,"close":893,"volume":7620210,"rsi_14":90.23,"sma_20":580.6,"sma_60":628.07,"sma_120":690.02},{"date":"2026-04-02","open":896,"high":896,"low":893,"close":894,"volume":1963240,"rsi_14":90.23,"sma_20":598.1,"sma_60":631.22,"sma_120":690.73},{"date":"2026-04-03","open":894,"high":895,"low":893,"close":893,"volume":1252199,"rsi_14":89.81,"sma_20":616.45,"sma_60":634.42,"sma_120":691.42},{"date":"2026-04-06","open":893,"high":897,"low":893,"close":893,"volume":596497,"rsi_14":91.08,"sma_20":635.05,"sma_60":637.6,"sma_120":692.12},{"date":"2026-04-07","open":894,"high":895,"low":894,"close":894,"volume":446240,"rsi_14":91.31,"sma_20":653.4,"sma_60":640.78,"sma_120":692.83},{"date":"2026-04-08","open":894,"high":895,"low":894,"close":895,"volume":1052103,"rsi_14":95.59,"sma_20":671.3,"sma_60":644.1,"sma_120":693.57},{"date":"2026-04-09","open":895,"high":896,"low":894,"close":894,"volume":94532,"rsi_14":95.24,"sma_20":689.05,"sma_60":647.3,"sma_120":694.28},{"date":"2026-04-10","open":894,"high":896,"low":894,"close":895,"volume":469600,"rsi_14":95.13,"sma_20":706.8,"sma_60":650.6,"sma_120":694.88},{"date":"2026-04-13","open":894,"high":895,"low":894,"close":894,"volume":143496,"rsi_14":99.2,"sma_20":724.05,"sma_60":653.87,"sma_120":695.53},{"date":"2026-04-14","open":894,"high":895,"low":894,"close":894,"volume":150282,"rsi_14":99.09,"sma_20":741.6,"sma_60":657.18,"sma_120":696.23},{"date":"2026-04-15","open":894,"high":895,"low":894,"close":894,"volume":182313,"rsi_14":99.02,"sma_20":759.2,"sma_60":660.48,"sma_120":696.9},{"date":"2026-04-16","open":894,"high":895,"low":894,"close":894,"volume":336096,"rsi_14":98.93,"sma_20":777.75,"sma_60":663.87,"sma_120":697.62},{"date":"2026-04-17","open":895,"high":896,"low":894,"close":895,"volume":284094,"rsi_14":98.9,"sma_20":795.85,"sma_60":667.27,"sma_120":698.34},{"date":"2026-04-20","open":895,"high":899,"low":895,"close":895,"volume":1196014,"rsi_14":96.47,"sma_20":813.45,"sma_60":670.73,"sma_120":699.07},{"date":"2026-04-21","open":895,"high":897,"low":895,"close":895,"volume":882188,"rsi_14":62.5,"sma_20":831.9,"sma_60":674.4,"sma_120":699.8},{"date":"2026-04-22","open":896,"high":896,"low":895,"close":895,"volume":464493,"rsi_14":57.14,"sma_20":848.15,"sma_60":678.07,"sma_120":700.59},{"date":"2026-04-23","open":890,"high":897,"low":887,"close":889,"volume":597514,"rsi_14":33.33,"sma_20":862.95,"sma_60":681.78,"sma_120":701.31},{"date":"2026-04-24","open":890,"high":897,"low":890,"close":891,"volume":346637,"rsi_14":42.86,"sma_20":876.55,"sma_60":685.48,"sma_120":702.1},{"date":"2026-04-27","open":895,"high":895,"low":892,"close":894,"volume":26249,"rsi_14":50.0,"sma_20":889.85,"sma_60":689.32,"sma_120":703.01},{"date":"2026-04-28","open":891,"high":895,"low":891,"close":895,"volume":27676,"rsi_14":50.0,"sma_20":893.8,"sma_60":693.17,"sma_120":703.99},{"date":"2026-04-29","open":894,"high":898,"low":891,"close":893,"volume":66211,"rsi_14":47.06,"sma_20":893.8,"sma_60":697.23,"sma_120":704.88},{"date":"2026-04-30","open":893,"high":896,"low":891,"close":894,"volume":63278,"rsi_14":50.0,"sma_20":893.8,"sma_60":825.55,"sma_120":688.54},{"date":"2026-05-04","open":895,"high":895,"low":887,"close":890,"volume":104053,"rsi_14":40.0,"sma_20":893.65,"sma_60":705.63,"sma_120":707.92},{"date":"2026-05-06","open":894,"high":894,"low":850,"close":874,"volume":122753,"rsi_14":22.22,"sma_20":892.7,"sma_60":708.9,"sma_120":709.25},{"date":"2026-05-07","open":865,"high":868,"low":833,"close":868,"volume":31339,"rsi_14":19.05,"sma_20":891.4,"sma_60":712.48,"sma_120":710.52},{"date":"2026-05-08","open":873,"high":873,"low":843,"close":851,"volume":24300,"rsi_14":13.56,"sma_20":889.2,"sma_60":715.82,"sma_120":711.63},{"date":"2026-05-11","open":851,"high":851,"low":820,"close":822,"volume":18318,"rsi_14":8.05,"sma_20":885.6,"sma_60":718.95,"sma_120":712.51},{"date":"2026-05-12","open":822,"high":828,"low":750,"close":828,"volume":172038,"rsi_14":13.98,"sma_20":882.25,"sma_60":722.18,"sma_120":713.35},{"date":"2026-05-13","open":831,"high":831,"low":803,"close":809,"volume":14315,"rsi_14":11.61,"sma_20":878.0,"sma_60":725.07,"sma_120":713.72},{"date":"2026-05-14","open":806,"high":806,"low":776,"close":778,"volume":30803,"rsi_14":9.09,"sma_20":872.2,"sma_60":727.48,"sma_120":714.0},{"date":"2026-05-15","open":777,"high":825,"low":760,"close":776,"volume":32121,"rsi_14":9.35,"sma_20":866.3,"sma_60":729.83,"sma_120":714.23},{"date":"2026-05-18","open":768,"high":768,"low":745,"close":767,"volume":16323,"rsi_14":7.53,"sma_20":859.95,"sma_60":732.47,"sma_120":714.6},{"date":"2026-05-19","open":758,"high":763,"low":745,"close":745,"volume":11840,"rsi_14":4.85,"sma_20":852.45,"sma_60":734.8,"sma_120":714.86},{"date":"2026-05-20","open":739,"high":747,"low":722,"close":728,"volume":7710,"rsi_14":3.87,"sma_20":844.1,"sma_60":736.95,"sma_120":714.95},{"date":"2026-05-21","open":723,"high":741,"low":723,"close":741,"volume":27022,"rsi_14":10.42,"sma_20":836.4,"sma_60":739.65,"sma_120":715.12},{"date":"2026-05-22","open":733,"high":769,"low":721,"close":756,"volume":11767,"rsi_14":16.5,"sma_20":829.45,"sma_60":742.6,"sma_120":715.41},{"date":"2026-05-26","open":749,"high":779,"low":739,"close":745,"volume":20419,"rsi_14":15.96,"sma_20":822.25,"sma_60":744.67,"sma_120":715.67},{"date":"2026-05-27","open":785,"high":785,"low":728,"close":764,"volume":13981,"rsi_14":24.54,"sma_20":815.9,"sma_60":747.1,"sma_120":716.1},{"date":"2026-05-28","open":750,"high":765,"low":719,"close":765,"volume":14894,"rsi_14":25.59,"sma_20":809.45,"sma_60":749.8,"sma_120":716.55},{"date":"2026-05-29","open":722,"high":770,"low":722,"close":766,"volume":10368,"rsi_14":28.21,"sma_20":803.0,"sma_60":752.95,"sma_120":716.99},{"date":"2026-06-01","open":724,"high":781,"low":716,"close":716,"volume":26725,"rsi_14":25.46,"sma_20":794.15,"sma_60":756.18,"sma_120":716.96},{"date":"2026-06-02","open":710,"high":737,"low":687,"close":734,"volume":20389,"rsi_14":29.39,"sma_20":786.15,"sma_60":759.35,"sma_120":717.11},{"date":"2026-06-04","open":715,"high":764,"low":701,"close":743,"volume":14487,"rsi_14":34.86,"sma_20":778.8,"sma_60":762.97,"sma_120":717.34},{"date":"2026-06-05","open":732,"high":744,"low":700,"close":722,"volume":8605,"rsi_14":36.54,"sma_20":771.2,"sma_60":766.32,"sma_120":717.39},{"date":"2026-06-08","open":703,"high":721,"low":685,"close":686,"volume":22627,"rsi_14":31.4,"sma_20":762.1,"sma_60":768.97,"sma_120":717.02},{"date":"2026-06-09","open":694,"high":748,"low":694,"close":720,"volume":93440,"rsi_14":41.2,"sma_20":755.55,"sma_60":772.02,"sma_120":717.04},{"date":"2026-06-10","open":710,"high":747,"low":686,"close":723,"volume":34585,"rsi_14":45.56,"sma_20":750.6,"sma_60":775.08,"sma_120":717.07},{"date":"2026-06-11","open":700,"high":721,"low":680,"close":712,"volume":7553,"rsi_14":46.69,"sma_20":744.8,"sma_60":777.95,"sma_120":717.01},{"date":"2026-06-12","open":706,"high":731,"low":685,"close":715,"volume":28005,"rsi_14":44.4,"sma_20":740.1,"sma_60":780.72,"sma_120":716.94},{"date":"2026-06-15","open":715,"high":739,"low":715,"close":726,"volume":10958,"rsi_14":43.42,"sma_20":737.5,"sma_60":783.77,"sma_120":716.67},{"date":"2026-06-16","open":726,"high":749,"low":726,"close":732,"volume":2173,"rsi_14":47.09,"sma_20":735.3,"sma_60":786.93,"sma_120":716.42},{"date":"2026-06-17","open":716,"high":738,"low":716,"close":737,"volume":4658,"rsi_14":56.88,"sma_20":729.45,"sma_60":807.3,"sma_120":715.95},{"date":"2026-06-18","open":737,"high":740,"low":700,"close":702,"volume":4023,"rsi_14":37.04,"sma_20":731.65,"sma_60":793.32,"sma_120":715.87},{"date":"2026-06-19","open":702,"high":749,"low":700,"close":729,"volume":6503,"rsi_14":43.12,"sma_20":731.7,"sma_60":796.42,"sma_120":715.73},{"date":"2026-06-22","open":716,"high":729,"low":690,"close":729,"volume":19947,"rsi_14":52.97,"sma_20":731.1,"sma_60":799.8,"sma_120":715.62},{"date":"2026-06-23","open":661,"high":717,"low":651,"close":654,"volume":47137,"rsi_14":35.51,"sma_20":726.0,"sma_60":801.2,"sma_120":714.9},{"date":"2026-06-24","open":654,"high":739,"low":590,"close":644,"volume":57391,"rsi_14":32.13,"sma_20":720.95,"sma_60":802.05,"sma_120":714.13},{"date":"2026-06-25","open":680,"high":680,"low":584,"close":613,"volume":17491,"rsi_14":31.01,"sma_20":713.4,"sma_60":801.95,"sma_120":713.27},{"date":"2026-06-26","open":600,"high":614,"low":550,"close":562,"volume":64566,"rsi_14":29.47,"sma_20":703.25,"sma_60":800.85,"sma_120":712.02},{"date":"2026-06-29","open":557,"high":577,"low":500,"close":564,"volume":78361,"rsi_14":21.11,"sma_20":693.15,"sma_60":796.65,"sma_120":710.79},{"date":"2026-06-30","open":599,"high":599,"low":510,"close":573,"volume":83674,"rsi_14":22.83,"sma_20":686.0,"sma_60":791.32,"sma_120":709.69},{"date":"2026-07-01","open":571,"high":571,"low":533,"close":559,"volume":10492,"rsi_14":22.58,"sma_20":677.25,"sma_60":785.73,"sma_120":708.48},{"date":"2026-07-02","open":557,"high":697,"low":557,"close":596,"volume":122356,"rsi_14":30.99,"sma_20":669.9,"sma_60":780.78,"sma_120":707.6},{"date":"2026-07-03","open":585,"high":625,"low":528,"close":550,"volume":50764,"rsi_14":24.71,"sma_20":661.3,"sma_60":775.07,"sma_120":706.33},{"date":"2026-07-06","open":562,"high":600,"low":545,"close":587,"volume":76859,"rsi_14":30.87,"sma_20":656.35,"sma_60":769.95,"sma_120":705.37},{"date":"2026-07-07","open":587,"high":596,"low":559,"close":592,"volume":3790,"rsi_14":30.87,"sma_20":649.95,"sma_60":764.9,"sma_120":704.5},{"date":"2026-07-08","open":593,"high":593,"low":545,"close":550,"volume":10543,"rsi_14":30.31,"sma_20":641.3,"sma_60":759.17,"sma_120":703.23},{"date":"2026-07-09","open":564,"high":587,"low":520,"close":587,"volume":18683,"rsi_14":32.07,"sma_20":635.05,"sma_60":754.03,"sma_120":702.32},{"date":"2026-07-10","open":543,"high":600,"low":543,"close":576,"volume":16620,"rsi_14":31.2,"sma_20":628.1,"sma_60":748.73,"sma_120":701.3},{"date":"2026-07-13","open":599,"high":604,"low":520,"close":520,"volume":21540,"rsi_14":32.73,"sma_20":617.8,"sma_60":742.5,"sma_120":699.84},{"date":"2026-07-14","open":521,"high":550,"low":521,"close":548,"volume":33197,"rsi_14":38.18,"sma_20":608.6,"sma_60":736.73,"sma_120":698.61},{"date":"2026-07-15","open":548,"high":574,"low":521,"close":558,"volume":6201,"rsi_14":42.86,"sma_20":599.65,"sma_60":731.13,"sma_120":697.5},{"date":"2026-07-16","open":558,"high":598,"low":540,"close":560,"volume":4984,"rsi_14":49.7,"sma_20":592.55,"sma_60":725.55,"sma_120":696.41},{"date":"2026-07-20","open":560,"high":562,"low":531,"close":550,"volume":1868,"rsi_14":47.97,"sma_20":583.6,"sma_60":719.8,"sma_120":695.27},{"date":"2026-07-21","open":531,"high":558,"low":525,"close":548,"volume":3345,"rsi_14":46.29,"sma_20":574.55,"sma_60":714.02,"sma_120":694.21},{"date":"2026-07-22","open":549,"high":579,"low":545,"close":552,"volume":14361,"rsi_14":48.93,"sma_20":569.45,"sma_60":708.3,"sma_120":693.18},{"date":"2026-07-23","open":529,"high":566,"low":529,"close":565,"volume":5067,"rsi_14":44.88,"sma_20":565.5,"sma_60":702.9,"sma_120":692.34},{"date":"2026-07-24","open":565,"high":592,"low":535,"close":577,"volume":21155,"rsi_14":55.02,"sma_20":563.7,"sma_60":697.67,"sma_120":691.58},{"date":"2026-07-27","open":539,"high":569,"low":535,"close":548,"volume":119443,"rsi_14":42.53,"sma_20":563.0,"sma_60":691.9,"sma_120":690.61},{"date":"2026-07-28","open":550,"high":553,"low":534,"close":534,"volume":24587,"rsi_14":39.26,"sma_20":561.5,"sma_60":685.88,"sma_120":689.52},{"date":"2026-07-29","open":505,"high":694,"low":500,"close":510,"volume":253286,"rsi_14":42.06,"sma_20":558.35,"sma_60":679.5,"sma_120":688.37},{"date":"2026-07-30","open":523,"high":548,"low":510,"close":543,"volume":47547,"rsi_14":41.13,"sma_20":557.55,"sma_60":673.65,"sma_120":687.51},{"date":"2026-07-31","open":535,"high":593,"low":535,"close":593,"volume":121641,"rsi_14":52.96,"sma_20":557.4,"sma_60":668.7,"sma_120":687.17},{"date":"2026-08-03","open":551,"high":638,"low":551,"close":620,"volume":24521,"rsi_14":69.38,"sma_20":560.9,"sma_60":664.47,"sma_120":686.68},{"date":"2026-08-04","open":615,"high":639,"low":579,"close":639,"volume":35421,"rsi_14":68.27,"sma_20":563.5,"sma_60":660.65,"sma_120":686.57},{"date":"2026-08-05","open":637,"high":685,"low":636,"close":676,"volume":73349,"rsi_14":71.38,"sma_20":567.7,"sma_60":657.73,"sma_120":686.77},{"date":"2026-08-06","open":667,"high":676,"low":614,"close":660,"volume":31756,"rsi_14":67.24,"sma_20":573.2,"sma_60":655.03,"sma_120":686.99},{"date":"2026-08-07","open":653,"high":688,"low":635,"close":660,"volume":33716,"rsi_14":69.64,"sma_20":576.85,"sma_60":652.23,"sma_120":687.21},{"date":"2026-08-10","open":659,"high":689,"low":646,"close":673,"volume":84719,"rsi_14":71.48,"sma_20":581.7,"sma_60":649.97,"sma_120":687.52},{"date":"2026-08-11","open":692,"high":692,"low":641,"close":652,"volume":23017,"rsi_14":66.23,"sma_20":588.3,"sma_60":647.87,"sma_120":687.67},{"date":"2026-08-12","open":646,"high":690,"low":595,"close":689,"volume":47851,"rsi_14":68.67,"sma_20":595.35,"sma_60":646.42,"sma_120":688.12},{"date":"2026-08-13","open":683,"high":685,"low":623,"close":660,"volume":109773,"rsi_14":61.89,"sma_20":600.45,"sma_60":644.63,"sma_120":688.55},{"date":"2026-08-14","open":660,"high":663,"low":550,"close":579,"volume":216771,"rsi_14":53.87,"sma_20":601.4,"sma_60":641.87,"sma_120":688.33},{"date":"2026-08-18","open":579,"high":600,"low":579,"close":600,"volume":45644,"rsi_14":58.09,"sma_20":603.9,"sma_60":639.73,"sma_120":688.34},{"date":"2026-08-19","open":595,"high":606,"low":568,"close":600,"volume":30633,"rsi_14":61.72,"sma_20":606.5,"sma_60":637.38,"sma_120":688.52},{"date":"2026-08-20","open":595,"high":610,"low":595,"close":604,"volume":7599,"rsi_14":58.59,"sma_20":609.1,"sma_60":634.85,"sma_120":688.73},{"date":"2026-08-21","open":583,"high":603,"low":583,"close":603,"volume":118441,"rsi_14":51.63,"sma_20":611.0,"sma_60":632.48,"sma_120":688.58},{"date":"2026-08-24","open":579,"high":600,"low":550,"close":598,"volume":5268,"rsi_14":46.13,"sma_20":612.05,"sma_60":629.72,"sma_120":688.41},{"date":"2026-08-25","open":612,"high":638,"low":567,"close":590,"volume":5022,"rsi_14":41.03,"sma_20":614.15,"sma_60":626.8,"sma_120":688.3},{"date":"2026-08-26","open":605,"high":607,"low":589,"close":589,"volume":17170,"rsi_14":31.65,"sma_20":616.9,"sma_60":623.85,"sma_120":688.4},{"date":"2026-08-27","open":601,"high":604,"low":570,"close":598,"volume":39886,"rsi_14":36.52,"sma_20":621.3,"sma_60":621.88,"sma_120":689.03},{"date":"2026-08-28","open":598,"high":612,"low":598,"close":600,"volume":15328,"rsi_14":37.07,"sma_20":624.15,"sma_60":619.65,"sma_120":689.5},{"date":"2026-08-31","open":780,"high":780,"low":780,"close":780,"volume":54984,"rsi_14":63.41,"sma_20":633.5,"sma_60":620.27,"sma_120":691.62},{"date":"2026-09-01","open":894,"high":896,"low":893,"close":893,"volume":3016690,"rsi_14":74.54,"sma_20":647.15,"sma_60":623.12,"sma_120":694.72},{"date":"2026-09-02","open":893,"high":895,"low":893,"close":893,"volume":1214696,"rsi_14":72.47,"sma_20":659.85,"sma_60":626.57,"sma_120":697.77},{"date":"2026-09-03","open":894,"high":894,"low":893,"close":894,"volume":380993,"rsi_14":77.46,"sma_20":670.75,"sma_60":629.47,"sma_120":700.74},{"date":"2026-09-04","open":894,"high":895,"low":894,"close":894,"volume":242969,"rsi_14":95.65,"sma_20":682.45,"sma_60":632.32,"sma_120":703.7},{"date":"2026-09-07","open":894,"high":895,"low":894,"close":894,"volume":104104,"rsi_14":95.37,"sma_20":694.15,"sma_60":635.35,"sma_120":706.65},{"date":"2026-09-08","open":895,"high":896,"low":894,"close":894,"volume":76123,"rsi_14":95.37,"sma_20":705.2,"sma_60":638.33,"sma_120":709.52},{"date":"2026-09-09","open":895,"high":896,"low":894,"close":894,"volume":72544,"rsi_14":95.31,"sma_20":717.3,"sma_60":641.13,"sma_120":712.45},{"date":"2026-09-10","open":895,"high":896,"low":894,"close":895,"volume":30228,"rsi_14":95.62,"sma_20":727.6,"sma_60":643.85,"sma_120":715.39},{"date":"2026-09-11","open":895,"high":895,"low":894,"close":894,"volume":38607,"rsi_14":96.84,"sma_20":739.3,"sma_60":646.47,"sma_120":718.48},{"date":"2026-09-14","open":894,"high":895,"low":894,"close":895,"volume":84320,"rsi_14":99.35,"sma_20":755.1,"sma_60":649.68,"sma_120":721.5},{"date":"2026-09-15","open":894,"high":895,"low":894,"close":894,"volume":297558,"rsi_14":99.35,"sma_20":769.8,"sma_60":652.43,"sma_120":724.42},{"date":"2026-09-16","open":895,"high":897,"low":894,"close":895,"volume":684055,"rsi_14":99.34,"sma_20":784.55,"sma_60":655.2,"sma_120":727.5},{"date":"2026-09-17","open":895,"high":895,"low":819,"close":835,"volume":68128,"rsi_14":82.73,"sma_20":796.1,"sma_60":658.22,"sma_120":729.71},{"date":"2026-09-18","open":814,"high":852,"low":814,"close":836,"volume":35369,"rsi_14":65.56,"sma_20":807.75,"sma_60":661.42,"sma_120":731.73},{"date":"2026-09-21","open":815,"high":861,"low":815,"close":828,"volume":14063,"rsi_14":6.67,"sma_20":819.25,"sma_60":665.0,"sma_120":733.48},{"date":"2026-09-22","open":803,"high":835,"low":794,"close":835,"volume":8485,"rsi_14":14.63,"sma_20":831.5,"sma_60":669.55,"sma_120":735.2},{"date":"2026-09-23","open":828,"high":840,"low":815,"close":839,"volume":4722,"rsi_14":17.65,"sma_20":844.0,"sma_60":674.13,"sma_120":735.39},{"date":"2026-09-28","open":847,"high":847,"low":817,"close":835,"volume":1866,"rsi_14":16.85,"sma_20":855.85,"sma_60":678.5,"sma_120":734.91},{"date":"2026-09-29","open":865,"high":865,"low":830,"close":845,"volume":1409,"rsi_14":25.25,"sma_20":868.1,"sma_60":683.27,"sma_120":734.5},{"date":"2026-09-30","open":838,"high":848,"low":821,"close":825,"volume":2665,"rsi_14":21.01,"sma_20":870.35,"sma_60":687.08,"sma_120":733.93},{"date":"2026-10-01","open":820,"high":845,"low":820,"close":840,"volume":4045,"rsi_14":29.85,"sma_20":867.7,"sma_60":691.92,"sma_120":733.49},{"date":"2026-10-02","open":840,"high":844,"low":818,"close":820,"volume":4452,"rsi_14":25.49,"sma_20":864.05,"sma_60":695.8,"sma_120":732.88},{"date":"2026-10-06","open":836,"high":836,"low":817,"close":824,"volume":8649,"rsi_14":27.56,"sma_20":860.55,"sma_60":699.67,"sma_120":732.28},{"date":"2026-10-07","open":820,"high":826,"low":820,"close":823,"volume":7682,"rsi_14":26.92,"sma_20":857.0,"sma_60":704.22,"sma_120":731.69},{"date":"2026-10-08","open":802,"high":825,"low":801,"close":817,"volume":5121,"rsi_14":26.09,"sma_20":853.15,"sma_60":708.05,"sma_120":731.04},{"date":"2026-10-12","open":810,"high":820,"low":810,"close":815,"volume":23537,"rsi_14":25.31,"sma_20":849.2,"sma_60":712.03,"sma_120":730.38},{"date":"2026-10-13","open":802,"high":834,"low":802,"close":821,"volume":34528,"rsi_14":43.52,"sma_20":845.55,"sma_60":717.05,"sma_120":729.77},{"date":"2026-10-14","open":781,"high":880,"low":781,"close":821,"volume":9333,"rsi_14":42.99,"sma_20":841.85,"sma_60":721.6,"sma_120":729.17},{"date":"2026-10-15","open":781,"high":821,"low":781,"close":801,"volume":4599,"rsi_14":38.66,"sma_20":837.2,"sma_60":725.65,"sma_120":728.39},{"date":"2026-10-16","open":832,"high":832,"low":776,"close":805,"volume":39953,"rsi_14":37.07,"sma_20":832.7,"sma_60":729.73,"sma_120":727.64},{"date":"2026-10-19","open":787,"high":887,"low":781,"close":821,"volume":39176,"rsi_14":42.97,"sma_20":829.05,"sma_60":734.25,"sma_120":727.02},{"date":"2026-10-20","open":801,"high":814,"low":801,"close":805,"volume":1601,"rsi_14":39.29,"sma_20":824.55,"sma_60":738.53,"sma_120":726.27},{"date":"2026-10-21","open":802,"high":837,"low":790,"close":794,"volume":28822,"rsi_14":31.91,"sma_20":822.5,"sma_60":742.57,"sma_120":725.43},{"date":"2026-10-22","open":800,"high":823,"low":770,"close":773,"volume":43273,"rsi_14":31.69,"sma_20":819.35,"sma_60":746.03,"sma_120":724.47},{"date":"2026-10-23","open":773,"high":773,"low":773,"close":773,"volume":0,"rsi_14":23.62,"sma_20":816.6,"sma_60":749.3,"sma_120":723.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.99,"pbr":0.66,"ttm_eps":null,"close":1108.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":66.04,"pbr":0.63,"ttm_eps":null,"close":1056.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.59,"ttm_eps":null,"close":968.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.53,"ttm_eps":null,"close":858.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":909.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":809.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.49,"ttm_eps":null,"close":705.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.58,"ttm_eps":null,"close":816.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":573.0}],"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":"티케이지애강","phase":"above-fold","symbol_resolved":true}