{"status":"ok","report":{"price_analysis":{"current":1608.0,"change_1d":-1.6,"change_7d":-1.7,"change_30d":-7.1,"high_30d":1819.0,"low_30d":1347.0,"position_in_range":55.0,"support":1394.2,"resistance":1771.8},"summary":"대원화성(024890)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 132.86억. 현재가 1,608원, 전일 대비 -1.7%, 30일 -7.1%. ROE -0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.30만, 기관 순매수 3922.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 132.86억. 매출 1318.79억, 영업이익 2.06억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.16,"roe":-0.39,"eps":-39.9,"revenue":131879116046.0,"operating_income":206186512.0,"net_income":3895850544.0,"market_cap":13285770360,"profit_margin":2.95,"roa":-0.15,"operating_margin":0.16,"gross_margin":12.21,"debt_ratio":1.5121100274163846,"total_assets":213114022989.0,"total_equity":84834669128.0,"total_debt":128279353861.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.1로 중립 구간입니다. MACD(-51.14)가 시그널선(-88.68)을 상회합니다(골든크로스). SMA20 1572, SMA60 1951 — 혼조세입니다. 볼린저밴드 1339~1805 (현재 위치 58%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.1166253101737,"macd":-51.137007926321076,"macd_signal":-88.68418961716152,"sma_20":1571.75,"sma_60":1951.2,"bb_upper":1804.721994025033,"bb_lower":1338.778005974967,"atr_14":132.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.30만, 기관 순매수 3922.00. 30일 누적: 외국인 3.77만, 기관 7049.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":23018.0,"institutional_flow":3922.0,"data":[{"date":"2026-10-23","foreign_net":-1144.0,"institution_net":4319.0,"retail_net":-3175.0},{"date":"2026-10-22","foreign_net":-1459.0,"institution_net":-944.0,"retail_net":2403.0},{"date":"2026-10-21","foreign_net":7389.0,"institution_net":1282.0,"retail_net":-8671.0},{"date":"2026-10-20","foreign_net":9899.0,"institution_net":512.0,"retail_net":-10411.0},{"date":"2026-10-19","foreign_net":8333.0,"institution_net":-1247.0,"retail_net":-7086.0},{"date":"2026-10-16","foreign_net":1958.0,"institution_net":134.0,"retail_net":-2092.0},{"date":"2026-10-15","foreign_net":6270.0,"institution_net":475.0,"retail_net":-6745.0},{"date":"2026-10-14","foreign_net":-3786.0,"institution_net":-3304.0,"retail_net":7090.0},{"date":"2026-10-13","foreign_net":2791.0,"institution_net":-1957.0,"retail_net":-834.0},{"date":"2026-10-12","foreign_net":-1236.0,"institution_net":6276.0,"retail_net":-5040.0},{"date":"2026-10-08","foreign_net":16062.0,"institution_net":-4878.0,"retail_net":-11184.0},{"date":"2026-10-07","foreign_net":1101.0,"institution_net":500.0,"retail_net":-1601.0},{"date":"2026-10-06","foreign_net":6166.0,"institution_net":0.0,"retail_net":-6166.0},{"date":"2026-10-02","foreign_net":-5548.0,"institution_net":4701.0,"retail_net":847.0},{"date":"2026-10-01","foreign_net":-1174.0,"institution_net":-677.0,"retail_net":1851.0},{"date":"2026-09-30","foreign_net":-5630.0,"institution_net":1431.0,"retail_net":4199.0},{"date":"2026-09-29","foreign_net":-3995.0,"institution_net":964.0,"retail_net":3031.0},{"date":"2026-09-28","foreign_net":11496.0,"institution_net":-1057.0,"retail_net":-10439.0},{"date":"2026-09-23","foreign_net":-601.0,"institution_net":-916.0,"retail_net":1517.0},{"date":"2026-09-22","foreign_net":-2531.0,"institution_net":-2048.0,"retail_net":4579.0},{"date":"2026-09-21","foreign_net":-1002.0,"institution_net":4027.0,"retail_net":-3025.0},{"date":"2026-09-18","foreign_net":1575.0,"institution_net":-6756.0,"retail_net":5181.0},{"date":"2026-09-17","foreign_net":-1449.0,"institution_net":1190.0,"retail_net":259.0},{"date":"2026-09-16","foreign_net":-3095.0,"institution_net":-89.0,"retail_net":3184.0},{"date":"2026-09-15","foreign_net":-6032.0,"institution_net":2900.0,"retail_net":3132.0},{"date":"2026-09-14","foreign_net":-19688.0,"institution_net":1507.0,"retail_net":18181.0},{"date":"2026-09-11","foreign_net":32436.0,"institution_net":-3433.0,"retail_net":-29003.0},{"date":"2026-09-10","foreign_net":4683.0,"institution_net":2390.0,"retail_net":-7073.0},{"date":"2026-09-09","foreign_net":-7587.0,"institution_net":334.0,"retail_net":7253.0},{"date":"2026-09-08","foreign_net":-6460.0,"institution_net":1413.0,"retail_net":5047.0}],"periods":{"d1":{"foreign_net":-1144.0,"institution_net":4319.0,"retail_net":-3175.0},"d3":{"foreign_net":4786.0,"institution_net":4657.0,"retail_net":-9443.0},"d7":{"foreign_net":31246.0,"institution_net":4531.0,"retail_net":-35777.0},"d14":{"foreign_net":46796.0,"institution_net":5869.0,"retail_net":-52665.0},"d30":{"foreign_net":37742.0,"institution_net":7049.0,"retail_net":-44791.0}}},"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 -40, PBR 0.16x) — 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 -40원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.0,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-175.1,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.1,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.84,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -40, PBR 0.16x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.0%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.51,"unit":"","threshold":"≤ 1.0","pass":false,"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":12.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.16,"per_5y_high":7.9,"per_5y_low":1.77,"per_5y_avg":5.13,"per_percentile":null,"pbr_5y_high":0.68,"pbr_5y_low":0.14,"pbr_5y_avg":0.26,"pbr_percentile":11.1,"per_5y_median":5.72,"pbr_5y_median":0.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.27},{"quarter":"2024-Q3","per":null,"pbr":0.23},{"quarter":"2024-Q4","per":null,"pbr":0.2},{"quarter":"2025-Q1","per":null,"pbr":0.18},{"quarter":"2025-Q2","per":null,"pbr":0.2},{"quarter":"2025-Q3","per":null,"pbr":0.19},{"quarter":"2025-Q4","per":1.77,"pbr":0.14},{"quarter":"2026-Q1","per":7.9,"pbr":0.68},{"quarter":"2026-Q2","per":5.72,"pbr":0.26},{"quarter":"현재","per":null,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1581.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1242.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":881.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":904.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":868.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":754.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2700.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":1.77,"eps":426.41,"close":754.0,"source":"reported"},{"date":"2026-01","per":1.99,"eps":426.41,"close":849.0,"source":"reported"},{"date":"2026-02","per":9.58,"eps":426.41,"close":4085.0,"source":"reported"},{"date":"2026-03","per":7.9,"eps":479.37,"close":3785.0,"source":"reported"},{"date":"2026-04","per":9.45,"eps":479.37,"close":4530.0,"source":"reported"},{"date":"2026-05","per":6.66,"eps":479.37,"close":3195.0,"source":"reported"},{"date":"2026-06","per":5.72,"eps":472.24,"close":2700.0,"source":"reported"},{"date":"2026-07","per":5.98,"eps":472.24,"close":2825.0,"source":"reported"},{"date":"2026-08","per":3.67,"eps":472.24,"close":1732.0,"source":"reported"},{"date":"2026-09","per":3.5,"eps":472.24,"close":1655.0,"source":"reported"},{"date":"2026-10","per":3.43,"eps":472.24,"close":1622.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.42,"std":2.65,"upper_1sd":8.08,"lower_1sd":2.77,"current":3.43,"count":11},"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":"0.2배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:00.032222+00:00","sections":{"fundamental":{"status":"available"},"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0038804531376588737,"dividend_yield":null,"eps":-39.9,"revenue":34648049291.0,"operating_income":-370368468.0,"net_income":-329196958.0,"market_cap":null,"profit_margin":-0.009501168600724386,"operating_margin":-0.01068944646462983,"roa":-0.0015446987175357844,"gross_margin":0.12205331992812882,"total_equity":84834669128.0,"total_assets":213114022989.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.006725963521202984,"dividend_yield":null,"eps":-37.37,"revenue":34985331007.0,"operating_income":492878037.0,"net_income":-308309744.0,"market_cap":null,"profit_margin":-0.008812543289595064,"operating_margin":0.01408813416404101,"roa":-0.0019858842821065797,"gross_margin":0.16157378762170305,"total_equity":45838747568.0,"total_assets":155250608899.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.14948998970163002,"dividend_yield":null,"eps":807.73,"revenue":31166600624.0,"operating_income":-762361089.0,"net_income":6663621650.0,"market_cap":null,"profit_margin":0.2138064953053829,"operating_margin":-0.024460835437180785,"roa":0.04490852672750236,"gross_margin":0.13713263408357781,"total_equity":44575704790.0,"total_assets":148382103257.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05763751529316136,"dividend_yield":null,"eps":-258.22,"revenue":31079135124.0,"operating_income":846038032.0,"net_income":-2130264404.0,"market_cap":null,"profit_margin":-0.06854323312089089,"operating_margin":0.027222058420366742,"roa":-0.01619193725758555,"gross_margin":0.17441626407467206,"total_equity":36959684906.0,"total_assets":131563281781.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007065521198453781,"dividend_yield":null,"eps":-32.77,"revenue":28854841168.0,"operating_income":387089538.0,"net_income":-270334346.0,"market_cap":null,"profit_margin":-0.009368769158216703,"operating_margin":0.013415063896774522,"roa":-0.0019724480398627697,"gross_margin":0.16441022843893272,"total_equity":38261062193.0,"total_assets":137055243300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.018355158635023443,"dividend_yield":null,"eps":-90.33,"revenue":35323870728.0,"operating_income":399954332.0,"net_income":-745204406.0,"market_cap":null,"profit_margin":-0.02109634053805158,"operating_margin":0.011322494498966959,"roa":-0.0049601536767739166,"gross_margin":0.18263407845862842,"total_equity":40599180907.0,"total_assets":150238168928.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12427913564544751,"dividend_yield":null,"eps":-631.41,"revenue":37295061673.0,"operating_income":-98827443.0,"net_income":-5209034755.0,"market_cap":null,"profit_margin":-0.13967089800446997,"operating_margin":-0.0026498801333675434,"roa":-0.034152791981934806,"gross_margin":0.22041500252971039,"total_equity":41913992465.0,"total_assets":152521491003.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.023154192995326055,"dividend_yield":null,"eps":-124.49,"revenue":34114275321.0,"operating_income":386912497.0,"net_income":-1026983084.0,"market_cap":null,"profit_margin":-0.030104203426177187,"operating_margin":0.011341659565074364,"roa":-0.006536646941443112,"gross_margin":0.10569906896953252,"total_equity":44354086718.0,"total_assets":157111603732.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0667857086516648,"dividend_yield":null,"eps":-387.59,"revenue":28941500723.0,"operating_income":-3639627292.0,"net_income":-3197525265.0,"market_cap":null,"profit_margin":-0.1104823587278218,"operating_margin":-0.12575807062788436,"roa":-0.022501416496448268,"gross_margin":0.1532064456310744,"total_equity":47877387686.0,"total_assets":142103287831.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05236979648522087,"dividend_yield":null,"eps":-324.82,"revenue":25599010734.0,"operating_income":-2762447099.0,"net_income":-2679670482.0,"market_cap":null,"profit_margin":-0.10467867332236105,"operating_margin":-0.10791225988006573,"roa":-0.018900320784561376,"gross_margin":0.1667838021697202,"total_equity":51168243183.0,"total_assets":141779100606.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.14632337360652836,"dividend_yield":null,"eps":-937.16,"revenue":24783678063.0,"operating_income":-6799310601.0,"net_income":-7731380258.0,"market_cap":null,"profit_margin":-0.3119545145134175,"operating_margin":-0.2743463090392065,"roa":-0.055872676744213,"gross_margin":0.019556813672608267,"total_equity":52837629884.0,"total_assets":138374975185.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01719576488507304,"dividend_yield":null,"eps":-127.63,"revenue":30321033044.0,"operating_income":-48065379.0,"net_income":-1052899095.0,"market_cap":null,"profit_margin":-0.034725040320100514,"operating_margin":-0.0015852157454612614,"roa":-0.007704862098855802,"gross_margin":0.1457484578967698,"total_equity":61230140214.0,"total_assets":136653853306.0}],"current_price":1608.0,"change_pct":-1.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2565.0},{"date":"2016-10-25","close":2525.0},{"date":"2016-10-26","close":2700.0},{"date":"2016-10-27","close":2615.0},{"date":"2016-10-28","close":2550.0},{"date":"2016-10-31","close":2540.0},{"date":"2016-11-01","close":2505.0},{"date":"2016-11-02","close":2385.0},{"date":"2016-11-03","close":2425.0},{"date":"2016-11-04","close":2480.0},{"date":"2016-11-07","close":2500.0},{"date":"2016-11-08","close":2550.0},{"date":"2016-11-09","close":2390.0},{"date":"2016-11-10","close":2460.0},{"date":"2016-11-11","close":2460.0},{"date":"2016-11-14","close":2500.0},{"date":"2016-11-15","close":2500.0},{"date":"2016-11-16","close":2495.0},{"date":"2016-11-17","close":2485.0},{"date":"2016-11-18","close":2490.0},{"date":"2016-11-21","close":2465.0},{"date":"2016-11-22","close":2470.0},{"date":"2016-11-23","close":2440.0},{"date":"2016-11-24","close":2415.0},{"date":"2016-11-25","close":2395.0},{"date":"2016-11-28","close":2410.0},{"date":"2016-11-29","close":2470.0},{"date":"2016-11-30","close":2480.0},{"date":"2016-12-01","close":2455.0},{"date":"2016-12-02","close":2365.0},{"date":"2016-12-05","close":2290.0},{"date":"2016-12-06","close":2350.0},{"date":"2016-12-07","close":2340.0},{"date":"2016-12-08","close":2380.0},{"date":"2016-12-09","close":2400.0},{"date":"2016-12-12","close":2425.0},{"date":"2016-12-13","close":2470.0},{"date":"2016-12-14","close":2460.0},{"date":"2016-12-15","close":2480.0},{"date":"2016-12-16","close":2480.0},{"date":"2016-12-19","close":2430.0},{"date":"2016-12-20","close":2500.0},{"date":"2016-12-21","close":2545.0},{"date":"2016-12-22","close":2535.0},{"date":"2016-12-23","close":2570.0},{"date":"2016-12-26","close":2585.0},{"date":"2016-12-27","close":2580.0},{"date":"2016-12-28","close":2590.0},{"date":"2016-12-29","close":2600.0},{"date":"2017-01-02","close":2530.0},{"date":"2017-01-03","close":2575.0},{"date":"2017-01-04","close":2680.0},{"date":"2017-01-05","close":2900.0},{"date":"2017-01-06","close":2795.0},{"date":"2017-01-09","close":2830.0},{"date":"2017-01-10","close":2780.0},{"date":"2017-01-11","close":2740.0},{"date":"2017-01-12","close":2750.0},{"date":"2017-01-13","close":2745.0},{"date":"2017-01-16","close":2690.0},{"date":"2017-01-17","close":2665.0},{"date":"2017-01-18","close":2695.0},{"date":"2017-01-19","close":2635.0},{"date":"2017-01-20","close":2645.0},{"date":"2017-01-23","close":2570.0},{"date":"2017-01-24","close":2550.0},{"date":"2017-01-25","close":2525.0},{"date":"2017-01-26","close":2545.0},{"date":"2017-01-31","close":2500.0},{"date":"2017-02-01","close":2555.0},{"date":"2017-02-02","close":2480.0},{"date":"2017-02-03","close":2490.0},{"date":"2017-02-06","close":2505.0},{"date":"2017-02-07","close":2490.0},{"date":"2017-02-08","close":2470.0},{"date":"2017-02-09","close":2480.0},{"date":"2017-02-10","close":2470.0},{"date":"2017-02-13","close":2455.0},{"date":"2017-02-14","close":2445.0},{"date":"2017-02-15","close":2410.0},{"date":"2017-02-16","close":2450.0},{"date":"2017-02-17","close":2435.0},{"date":"2017-02-20","close":2435.0},{"date":"2017-02-21","close":2450.0},{"date":"2017-02-22","close":2465.0},{"date":"2017-02-23","close":2465.0},{"date":"2017-02-24","close":2470.0},{"date":"2017-02-27","close":2460.0},{"date":"2017-02-28","close":2440.0},{"date":"2017-03-02","close":2490.0},{"date":"2017-03-03","close":2485.0},{"date":"2017-03-06","close":2485.0},{"date":"2017-03-07","close":2495.0},{"date":"2017-03-08","close":2495.0},{"date":"2017-03-09","close":2605.0},{"date":"2017-03-10","close":2650.0},{"date":"2017-03-13","close":2710.0},{"date":"2017-03-14","close":2680.0},{"date":"2017-03-15","close":2700.0},{"date":"2017-03-16","close":2710.0},{"date":"2017-03-17","close":2750.0},{"date":"2017-03-20","close":2745.0},{"date":"2017-03-21","close":2740.0},{"date":"2017-03-22","close":2630.0},{"date":"2017-03-23","close":2640.0},{"date":"2017-03-24","close":2600.0},{"date":"2017-03-27","close":2560.0},{"date":"2017-03-28","close":2630.0},{"date":"2017-03-29","close":2665.0},{"date":"2017-03-30","close":2700.0},{"date":"2017-03-31","close":2670.0},{"date":"2017-04-03","close":2730.0},{"date":"2017-04-04","close":2725.0},{"date":"2017-04-05","close":2690.0},{"date":"2017-04-06","close":2645.0},{"date":"2017-04-07","close":2660.0},{"date":"2017-04-10","close":2630.0},{"date":"2017-04-11","close":2670.0},{"date":"2017-04-12","close":2595.0},{"date":"2017-04-13","close":2600.0},{"date":"2017-04-14","close":2530.0},{"date":"2017-04-17","close":2590.0},{"date":"2017-04-18","close":2590.0},{"date":"2017-04-19","close":2600.0},{"date":"2017-04-20","close":2615.0},{"date":"2017-04-21","close":2625.0},{"date":"2017-04-24","close":2605.0},{"date":"2017-04-25","close":2630.0},{"date":"2017-04-26","close":2605.0},{"date":"2017-04-27","close":2605.0},{"date":"2017-04-28","close":2680.0},{"date":"2017-05-02","close":2690.0},{"date":"2017-05-04","close":2670.0},{"date":"2017-05-08","close":2630.0},{"date":"2017-05-10","close":2605.0},{"date":"2017-05-11","close":2620.0},{"date":"2017-05-12","close":2585.0},{"date":"2017-05-15","close":2515.0},{"date":"2017-05-16","close":2435.0},{"date":"2017-05-17","close":2420.0},{"date":"2017-05-18","close":2440.0},{"date":"2017-05-19","close":2450.0},{"date":"2017-05-22","close":2440.0},{"date":"2017-05-23","close":2415.0},{"date":"2017-05-24","close":2410.0},{"date":"2017-05-25","close":2320.0},{"date":"2017-05-26","close":2350.0},{"date":"2017-05-29","close":2295.0},{"date":"2017-05-30","close":2350.0},{"date":"2017-05-31","close":2410.0},{"date":"2017-06-01","close":2350.0},{"date":"2017-06-02","close":2370.0},{"date":"2017-06-05","close":2370.0},{"date":"2017-06-07","close":2395.0},{"date":"2017-06-08","close":2420.0},{"date":"2017-06-09","close":2400.0},{"date":"2017-06-12","close":2380.0},{"date":"2017-06-13","close":2380.0},{"date":"2017-06-14","close":2350.0},{"date":"2017-06-15","close":2365.0},{"date":"2017-06-16","close":2380.0},{"date":"2017-06-19","close":2420.0},{"date":"2017-06-20","close":2410.0},{"date":"2017-06-21","close":2520.0},{"date":"2017-06-22","close":2710.0},{"date":"2017-06-23","close":2710.0},{"date":"2017-06-26","close":2745.0},{"date":"2017-06-27","close":2745.0},{"date":"2017-06-28","close":2680.0},{"date":"2017-06-29","close":2715.0},{"date":"2017-06-30","close":2685.0},{"date":"2017-07-03","close":2685.0},{"date":"2017-07-04","close":2680.0},{"date":"2017-07-05","close":2720.0},{"date":"2017-07-06","close":2720.0},{"date":"2017-07-07","close":2750.0},{"date":"2017-07-10","close":2770.0},{"date":"2017-07-11","close":2720.0},{"date":"2017-07-12","close":2730.0},{"date":"2017-07-13","close":2730.0},{"date":"2017-07-14","close":2660.0},{"date":"2017-07-17","close":2700.0},{"date":"2017-07-18","close":2700.0},{"date":"2017-07-19","close":2715.0},{"date":"2017-07-20","close":2725.0},{"date":"2017-07-21","close":2710.0},{"date":"2017-07-24","close":2795.0},{"date":"2017-07-25","close":2690.0},{"date":"2017-07-26","close":2700.0},{"date":"2017-07-27","close":2650.0},{"date":"2017-07-28","close":2610.0},{"date":"2017-07-31","close":2570.0},{"date":"2017-08-01","close":2630.0},{"date":"2017-08-02","close":2620.0},{"date":"2017-08-03","close":2510.0},{"date":"2017-08-04","close":2500.0},{"date":"2017-08-07","close":2495.0},{"date":"2017-08-08","close":2480.0},{"date":"2017-08-09","close":2460.0},{"date":"2017-08-10","close":2405.0},{"date":"2017-08-11","close":2275.0},{"date":"2017-08-14","close":2315.0},{"date":"2017-08-16","close":2325.0},{"date":"2017-08-17","close":2385.0},{"date":"2017-08-18","close":2295.0},{"date":"2017-08-21","close":2345.0},{"date":"2017-08-22","close":2365.0},{"date":"2017-08-23","close":2355.0},{"date":"2017-08-24","close":2370.0},{"date":"2017-08-25","close":2360.0},{"date":"2017-08-28","close":2380.0},{"date":"2017-08-29","close":2330.0},{"date":"2017-08-30","close":2355.0},{"date":"2017-08-31","close":2360.0},{"date":"2017-09-01","close":2380.0},{"date":"2017-09-04","close":2355.0},{"date":"2017-09-05","close":2310.0},{"date":"2017-09-06","close":2395.0},{"date":"2017-09-07","close":2430.0},{"date":"2017-09-08","close":2410.0},{"date":"2017-09-11","close":2370.0},{"date":"2017-09-12","close":2385.0},{"date":"2017-09-13","close":2370.0},{"date":"2017-09-14","close":2375.0},{"date":"2017-09-15","close":2410.0},{"date":"2017-09-18","close":2440.0},{"date":"2017-09-19","close":2465.0},{"date":"2017-09-20","close":2380.0},{"date":"2017-09-21","close":2365.0},{"date":"2017-09-22","close":2385.0},{"date":"2017-09-25","close":2385.0},{"date":"2017-09-26","close":2380.0},{"date":"2017-09-27","close":2390.0},{"date":"2017-09-28","close":2385.0},{"date":"2017-09-29","close":2410.0},{"date":"2017-10-10","close":2445.0},{"date":"2017-10-11","close":2420.0},{"date":"2017-10-12","close":2425.0},{"date":"2017-10-13","close":2395.0},{"date":"2017-10-16","close":2390.0},{"date":"2017-10-17","close":2390.0},{"date":"2017-10-18","close":2390.0},{"date":"2017-10-19","close":2370.0},{"date":"2017-10-20","close":2370.0},{"date":"2017-10-23","close":2380.0},{"date":"2017-10-24","close":2365.0},{"date":"2017-10-25","close":2380.0},{"date":"2017-10-26","close":2350.0},{"date":"2017-10-27","close":2365.0},{"date":"2017-10-30","close":2325.0},{"date":"2017-10-31","close":2350.0},{"date":"2017-11-01","close":2360.0},{"date":"2017-11-02","close":2350.0},{"date":"2017-11-03","close":2360.0},{"date":"2017-11-06","close":2360.0},{"date":"2017-11-07","close":2355.0},{"date":"2017-11-08","close":2355.0},{"date":"2017-11-09","close":2390.0},{"date":"2017-11-10","close":2390.0},{"date":"2017-11-13","close":2400.0},{"date":"2017-11-14","close":2415.0},{"date":"2017-11-15","close":2395.0},{"date":"2017-11-16","close":2500.0},{"date":"2017-11-17","close":2490.0},{"date":"2017-11-20","close":2495.0},{"date":"2017-11-21","close":2500.0},{"date":"2017-11-22","close":2535.0},{"date":"2017-11-23","close":2710.0},{"date":"2017-11-24","close":2680.0},{"date":"2017-11-27","close":2660.0},{"date":"2017-11-28","close":2685.0},{"date":"2017-11-29","close":2650.0},{"date":"2017-11-30","close":2615.0},{"date":"2017-12-01","close":2830.0},{"date":"2017-12-04","close":2890.0},{"date":"2017-12-05","close":2805.0},{"date":"2017-12-06","close":2800.0},{"date":"2017-12-07","close":2760.0},{"date":"2017-12-08","close":2645.0},{"date":"2017-12-11","close":2700.0},{"date":"2017-12-12","close":2660.0},{"date":"2017-12-13","close":2680.0},{"date":"2017-12-14","close":2690.0},{"date":"2017-12-15","close":2675.0},{"date":"2017-12-18","close":2725.0},{"date":"2017-12-19","close":2610.0},{"date":"2017-12-20","close":2600.0},{"date":"2017-12-21","close":2590.0},{"date":"2017-12-22","close":2615.0},{"date":"2017-12-26","close":2585.0},{"date":"2017-12-27","close":2610.0},{"date":"2017-12-28","close":2575.0},{"date":"2018-01-02","close":2580.0},{"date":"2018-01-03","close":2600.0},{"date":"2018-01-04","close":2595.0},{"date":"2018-01-05","close":2625.0},{"date":"2018-01-08","close":2700.0},{"date":"2018-01-09","close":2700.0},{"date":"2018-01-10","close":2730.0},{"date":"2018-01-11","close":2765.0},{"date":"2018-01-12","close":2680.0},{"date":"2018-01-15","close":2705.0},{"date":"2018-01-16","close":2705.0},{"date":"2018-01-17","close":2735.0},{"date":"2018-01-18","close":2700.0},{"date":"2018-01-19","close":2755.0},{"date":"2018-01-22","close":2785.0},{"date":"2018-01-23","close":2790.0},{"date":"2018-01-24","close":2770.0},{"date":"2018-01-25","close":2885.0},{"date":"2018-01-26","close":2890.0},{"date":"2018-01-29","close":2870.0},{"date":"2018-01-30","close":2850.0},{"date":"2018-01-31","close":2780.0},{"date":"2018-02-01","close":2835.0},{"date":"2018-02-02","close":2805.0},{"date":"2018-02-05","close":2720.0},{"date":"2018-02-06","close":2655.0},{"date":"2018-02-07","close":2575.0},{"date":"2018-02-08","close":2580.0},{"date":"2018-02-09","close":2515.0},{"date":"2018-02-12","close":2475.0},{"date":"2018-02-13","close":2440.0},{"date":"2018-02-14","close":2465.0},{"date":"2018-02-19","close":2505.0},{"date":"2018-02-20","close":2480.0},{"date":"2018-02-21","close":2485.0},{"date":"2018-02-22","close":2450.0},{"date":"2018-02-23","close":2440.0},{"date":"2018-02-26","close":2460.0},{"date":"2018-02-27","close":2400.0},{"date":"2018-02-28","close":2390.0},{"date":"2018-03-02","close":2405.0},{"date":"2018-03-05","close":2370.0},{"date":"2018-03-06","close":2410.0},{"date":"2018-03-07","close":2380.0},{"date":"2018-03-08","close":2385.0},{"date":"2018-03-09","close":2420.0},{"date":"2018-03-12","close":2440.0},{"date":"2018-03-13","close":2395.0},{"date":"2018-03-14","close":2400.0},{"date":"2018-03-15","close":2390.0},{"date":"2018-03-16","close":2375.0},{"date":"2018-03-19","close":2365.0},{"date":"2018-03-20","close":2365.0},{"date":"2018-03-21","close":2320.0},{"date":"2018-03-22","close":2310.0},{"date":"2018-03-23","close":2230.0},{"date":"2018-03-26","close":2180.0},{"date":"2018-03-27","close":2275.0},{"date":"2018-03-28","close":2280.0},{"date":"2018-03-29","close":2270.0},{"date":"2018-03-30","close":2275.0},{"date":"2018-04-02","close":2255.0},{"date":"2018-04-03","close":2220.0},{"date":"2018-04-04","close":2140.0},{"date":"2018-04-05","close":2340.0},{"date":"2018-04-06","close":2190.0},{"date":"2018-04-09","close":2150.0},{"date":"2018-04-10","close":2080.0},{"date":"2018-04-11","close":2140.0},{"date":"2018-04-12","close":2170.0},{"date":"2018-04-13","close":2190.0},{"date":"2018-04-16","close":2215.0},{"date":"2018-04-17","close":2230.0},{"date":"2018-04-18","close":2245.0},{"date":"2018-04-19","close":2300.0},{"date":"2018-04-20","close":2330.0},{"date":"2018-04-23","close":2350.0},{"date":"2018-04-24","close":2290.0},{"date":"2018-04-25","close":2320.0},{"date":"2018-04-26","close":2350.0},{"date":"2018-04-27","close":2355.0},{"date":"2018-04-30","close":2390.0},{"date":"2018-05-02","close":2420.0},{"date":"2018-05-03","close":2405.0},{"date":"2018-05-04","close":2410.0},{"date":"2018-05-08","close":2285.0},{"date":"2018-05-09","close":2310.0},{"date":"2018-05-10","close":2355.0},{"date":"2018-05-11","close":2395.0},{"date":"2018-05-14","close":2460.0},{"date":"2018-05-15","close":2420.0},{"date":"2018-05-16","close":2320.0},{"date":"2018-05-17","close":2320.0},{"date":"2018-05-18","close":2320.0},{"date":"2018-05-21","close":2310.0},{"date":"2018-05-23","close":2295.0},{"date":"2018-05-24","close":2275.0},{"date":"2018-05-25","close":2210.0},{"date":"2018-05-28","close":2275.0},{"date":"2018-05-29","close":2215.0},{"date":"2018-05-30","close":2230.0},{"date":"2018-05-31","close":2220.0},{"date":"2018-06-01","close":2225.0},{"date":"2018-06-04","close":2250.0},{"date":"2018-06-05","close":2205.0},{"date":"2018-06-07","close":2215.0},{"date":"2018-06-08","close":2220.0},{"date":"2018-06-11","close":2235.0},{"date":"2018-06-12","close":2225.0},{"date":"2018-06-14","close":2190.0},{"date":"2018-06-15","close":2150.0},{"date":"2018-06-18","close":2075.0},{"date":"2018-06-19","close":2005.0},{"date":"2018-06-20","close":2090.0},{"date":"2018-06-21","close":2050.0},{"date":"2018-06-22","close":2050.0},{"date":"2018-06-25","close":2030.0},{"date":"2018-06-26","close":2040.0},{"date":"2018-06-27","close":2020.0},{"date":"2018-06-28","close":1950.0},{"date":"2018-06-29","close":1900.0},{"date":"2018-07-02","close":1650.0},{"date":"2018-07-03","close":1710.0},{"date":"2018-07-04","close":1735.0},{"date":"2018-07-05","close":1730.0},{"date":"2018-07-06","close":1760.0},{"date":"2018-07-09","close":1780.0},{"date":"2018-07-10","close":1840.0},{"date":"2018-07-11","close":1910.0},{"date":"2018-07-12","close":1970.0},{"date":"2018-07-13","close":1985.0},{"date":"2018-07-16","close":1980.0},{"date":"2018-07-17","close":2000.0},{"date":"2018-07-18","close":2015.0},{"date":"2018-07-19","close":2010.0},{"date":"2018-07-20","close":1990.0},{"date":"2018-07-23","close":1865.0},{"date":"2018-07-24","close":1845.0},{"date":"2018-07-25","close":1870.0},{"date":"2018-07-26","close":1930.0},{"date":"2018-07-27","close":2050.0},{"date":"2018-07-30","close":2100.0},{"date":"2018-07-31","close":2140.0},{"date":"2018-08-01","close":2120.0},{"date":"2018-08-02","close":2120.0},{"date":"2018-08-03","close":2130.0},{"date":"2018-08-06","close":2130.0},{"date":"2018-08-07","close":2135.0},{"date":"2018-08-08","close":2135.0},{"date":"2018-08-09","close":2115.0},{"date":"2018-08-10","close":2095.0},{"date":"2018-08-13","close":2000.0},{"date":"2018-08-14","close":2010.0},{"date":"2018-08-16","close":1995.0},{"date":"2018-08-17","close":2030.0},{"date":"2018-08-20","close":2000.0},{"date":"2018-08-21","close":2010.0},{"date":"2018-08-22","close":2000.0},{"date":"2018-08-23","close":2030.0},{"date":"2018-08-24","close":2060.0},{"date":"2018-08-27","close":2025.0},{"date":"2018-08-28","close":2015.0},{"date":"2018-08-29","close":2020.0},{"date":"2018-08-30","close":2015.0},{"date":"2018-08-31","close":2000.0},{"date":"2018-09-03","close":1995.0},{"date":"2018-09-04","close":1995.0},{"date":"2018-09-05","close":1970.0},{"date":"2018-09-06","close":1955.0},{"date":"2018-09-07","close":1980.0},{"date":"2018-09-10","close":1960.0},{"date":"2018-09-11","close":1970.0},{"date":"2018-09-12","close":1960.0},{"date":"2018-09-13","close":1945.0},{"date":"2018-09-14","close":1945.0},{"date":"2018-09-17","close":1925.0},{"date":"2018-09-18","close":1930.0},{"date":"2018-09-19","close":1920.0},{"date":"2018-09-20","close":1915.0},{"date":"2018-09-21","close":1895.0},{"date":"2018-09-27","close":1895.0},{"date":"2018-09-28","close":1895.0},{"date":"2018-10-01","close":1885.0},{"date":"2018-10-02","close":1855.0},{"date":"2018-10-04","close":1825.0},{"date":"2018-10-05","close":1750.0},{"date":"2018-10-08","close":1675.0},{"date":"2018-10-10","close":1650.0},{"date":"2018-10-11","close":1560.0},{"date":"2018-10-12","close":1550.0},{"date":"2018-10-15","close":1570.0},{"date":"2018-10-16","close":1595.0},{"date":"2018-10-17","close":1675.0},{"date":"2018-10-18","close":1665.0},{"date":"2018-10-19","close":1680.0},{"date":"2018-10-22","close":1680.0},{"date":"2018-10-23","close":1660.0},{"date":"2018-10-24","close":1600.0},{"date":"2018-10-25","close":1520.0},{"date":"2018-10-26","close":1375.0},{"date":"2018-10-29","close":1330.0},{"date":"2018-10-30","close":1355.0},{"date":"2018-10-31","close":1435.0},{"date":"2018-11-01","close":1410.0},{"date":"2018-11-02","close":1440.0},{"date":"2018-11-05","close":1445.0},{"date":"2018-11-06","close":1465.0},{"date":"2018-11-07","close":1460.0},{"date":"2018-11-08","close":1455.0},{"date":"2018-11-09","close":1475.0},{"date":"2018-11-12","close":1420.0},{"date":"2018-11-13","close":1405.0},{"date":"2018-11-14","close":1400.0},{"date":"2018-11-15","close":1400.0},{"date":"2018-11-16","close":1445.0},{"date":"2018-11-19","close":1455.0},{"date":"2018-11-20","close":1450.0},{"date":"2018-11-21","close":1440.0},{"date":"2018-11-22","close":1430.0},{"date":"2018-11-23","close":1415.0},{"date":"2018-11-26","close":1420.0},{"date":"2018-11-27","close":1420.0},{"date":"2018-11-28","close":1445.0},{"date":"2018-11-29","close":1440.0},{"date":"2018-11-30","close":1440.0},{"date":"2018-12-03","close":1525.0},{"date":"2018-12-04","close":1560.0},{"date":"2018-12-05","close":1550.0},{"date":"2018-12-06","close":1540.0},{"date":"2018-12-07","close":1495.0},{"date":"2018-12-10","close":1470.0},{"date":"2018-12-11","close":1440.0},{"date":"2018-12-12","close":1480.0},{"date":"2018-12-13","close":1490.0},{"date":"2018-12-14","close":1485.0},{"date":"2018-12-17","close":1435.0},{"date":"2018-12-18","close":1405.0},{"date":"2018-12-19","close":1400.0},{"date":"2018-12-20","close":1440.0},{"date":"2018-12-21","close":1445.0},{"date":"2018-12-24","close":1875.0},{"date":"2018-12-26","close":1810.0},{"date":"2018-12-27","close":1910.0},{"date":"2018-12-28","close":1815.0},{"date":"2019-01-02","close":1780.0},{"date":"2019-01-03","close":1865.0},{"date":"2019-01-04","close":1805.0},{"date":"2019-01-07","close":1855.0},{"date":"2019-01-08","close":1880.0},{"date":"2019-01-09","close":1825.0},{"date":"2019-01-10","close":1755.0},{"date":"2019-01-11","close":1825.0},{"date":"2019-01-14","close":1845.0},{"date":"2019-01-15","close":1855.0},{"date":"2019-01-16","close":1845.0},{"date":"2019-01-17","close":1835.0},{"date":"2019-01-18","close":1850.0},{"date":"2019-01-21","close":1915.0},{"date":"2019-01-22","close":1920.0},{"date":"2019-01-23","close":1850.0},{"date":"2019-01-24","close":1855.0},{"date":"2019-01-25","close":1860.0},{"date":"2019-01-28","close":1820.0},{"date":"2019-01-29","close":1810.0},{"date":"2019-01-30","close":1835.0},{"date":"2019-01-31","close":1825.0},{"date":"2019-02-01","close":1835.0},{"date":"2019-02-07","close":1870.0},{"date":"2019-02-08","close":1920.0},{"date":"2019-02-11","close":1910.0},{"date":"2019-02-12","close":1900.0},{"date":"2019-02-13","close":1980.0},{"date":"2019-02-14","close":2020.0},{"date":"2019-02-15","close":1945.0},{"date":"2019-02-18","close":1965.0},{"date":"2019-02-19","close":1950.0},{"date":"2019-02-20","close":1955.0},{"date":"2019-02-21","close":1945.0},{"date":"2019-02-22","close":1930.0},{"date":"2019-02-25","close":1975.0},{"date":"2019-02-26","close":1920.0},{"date":"2019-02-27","close":1890.0},{"date":"2019-02-28","close":1780.0},{"date":"2019-03-04","close":1780.0},{"date":"2019-03-05","close":1780.0},{"date":"2019-03-06","close":1790.0},{"date":"2019-03-07","close":1765.0},{"date":"2019-03-08","close":1725.0},{"date":"2019-03-11","close":1700.0},{"date":"2019-03-12","close":1730.0},{"date":"2019-03-13","close":1725.0},{"date":"2019-03-14","close":1730.0},{"date":"2019-03-15","close":1700.0},{"date":"2019-03-18","close":1730.0},{"date":"2019-03-19","close":1735.0},{"date":"2019-03-20","close":1725.0},{"date":"2019-03-21","close":1790.0},{"date":"2019-03-22","close":1765.0},{"date":"2019-03-25","close":1700.0},{"date":"2019-03-26","close":1710.0},{"date":"2019-03-27","close":1700.0},{"date":"2019-03-28","close":1700.0},{"date":"2019-03-29","close":1715.0},{"date":"2019-04-01","close":1720.0},{"date":"2019-04-02","close":1705.0},{"date":"2019-04-03","close":1725.0},{"date":"2019-04-04","close":1745.0},{"date":"2019-04-05","close":1760.0},{"date":"2019-04-08","close":1860.0},{"date":"2019-04-09","close":1845.0},{"date":"2019-04-10","close":1845.0},{"date":"2019-04-11","close":1850.0},{"date":"2019-04-12","close":1835.0},{"date":"2019-04-15","close":1810.0},{"date":"2019-04-16","close":1795.0},{"date":"2019-04-17","close":1805.0},{"date":"2019-04-18","close":1790.0},{"date":"2019-04-19","close":1780.0},{"date":"2019-04-22","close":1750.0},{"date":"2019-04-23","close":1770.0},{"date":"2019-04-24","close":1830.0},{"date":"2019-04-25","close":1835.0},{"date":"2019-04-26","close":1800.0},{"date":"2019-04-29","close":1790.0},{"date":"2019-04-30","close":1755.0},{"date":"2019-05-02","close":1760.0},{"date":"2019-05-03","close":1765.0},{"date":"2019-05-07","close":1725.0},{"date":"2019-05-08","close":1715.0},{"date":"2019-05-09","close":1690.0},{"date":"2019-05-10","close":1675.0},{"date":"2019-05-13","close":1710.0},{"date":"2019-05-14","close":1750.0},{"date":"2019-05-15","close":1760.0},{"date":"2019-05-16","close":1810.0},{"date":"2019-05-17","close":1850.0},{"date":"2019-05-20","close":1805.0},{"date":"2019-05-21","close":1795.0},{"date":"2019-05-22","close":1955.0},{"date":"2019-05-23","close":1870.0},{"date":"2019-05-24","close":1815.0},{"date":"2019-05-27","close":1765.0},{"date":"2019-05-28","close":1810.0},{"date":"2019-05-29","close":1795.0},{"date":"2019-05-30","close":1825.0},{"date":"2019-05-31","close":1825.0},{"date":"2019-06-03","close":1825.0},{"date":"2019-06-04","close":1815.0},{"date":"2019-06-05","close":1785.0},{"date":"2019-06-07","close":1890.0},{"date":"2019-06-10","close":1890.0},{"date":"2019-06-11","close":1900.0},{"date":"2019-06-12","close":1900.0},{"date":"2019-06-13","close":1880.0},{"date":"2019-06-14","close":1860.0},{"date":"2019-06-17","close":1865.0},{"date":"2019-06-18","close":1835.0},{"date":"2019-06-19","close":1840.0},{"date":"2019-06-20","close":1865.0},{"date":"2019-06-21","close":1845.0},{"date":"2019-06-24","close":1820.0},{"date":"2019-06-25","close":1810.0},{"date":"2019-06-26","close":1800.0},{"date":"2019-06-27","close":1770.0},{"date":"2019-06-28","close":1740.0},{"date":"2019-07-01","close":1755.0},{"date":"2019-07-02","close":1750.0},{"date":"2019-07-03","close":1770.0},{"date":"2019-07-04","close":1760.0},{"date":"2019-07-05","close":1750.0},{"date":"2019-07-08","close":1645.0},{"date":"2019-07-09","close":1620.0},{"date":"2019-07-10","close":1625.0},{"date":"2019-07-11","close":1660.0},{"date":"2019-07-12","close":1685.0},{"date":"2019-07-15","close":1655.0},{"date":"2019-07-16","close":1645.0},{"date":"2019-07-17","close":1630.0},{"date":"2019-07-18","close":1575.0},{"date":"2019-07-19","close":1585.0},{"date":"2019-07-22","close":1610.0},{"date":"2019-07-23","close":1600.0},{"date":"2019-07-24","close":1550.0},{"date":"2019-07-25","close":1515.0},{"date":"2019-07-26","close":1470.0},{"date":"2019-07-29","close":1385.0},{"date":"2019-07-30","close":1400.0},{"date":"2019-07-31","close":1395.0},{"date":"2019-08-01","close":1385.0},{"date":"2019-08-02","close":1360.0},{"date":"2019-08-05","close":1260.0},{"date":"2019-08-06","close":1200.0},{"date":"2019-08-07","close":1265.0},{"date":"2019-08-08","close":1350.0},{"date":"2019-08-09","close":1385.0},{"date":"2019-08-12","close":1400.0},{"date":"2019-08-13","close":1385.0},{"date":"2019-08-14","close":1420.0},{"date":"2019-08-16","close":1340.0},{"date":"2019-08-19","close":1350.0},{"date":"2019-08-20","close":1410.0},{"date":"2019-08-21","close":1405.0},{"date":"2019-08-22","close":1410.0},{"date":"2019-08-23","close":1380.0},{"date":"2019-08-26","close":1350.0},{"date":"2019-08-27","close":1360.0},{"date":"2019-08-28","close":1375.0},{"date":"2019-08-29","close":1385.0},{"date":"2019-08-30","close":1415.0},{"date":"2019-09-02","close":1420.0},{"date":"2019-09-03","close":1420.0},{"date":"2019-09-04","close":1440.0},{"date":"2019-09-05","close":1445.0},{"date":"2019-09-06","close":1450.0},{"date":"2019-09-09","close":1470.0},{"date":"2019-09-10","close":1470.0},{"date":"2019-09-11","close":1495.0},{"date":"2019-09-16","close":1530.0},{"date":"2019-09-17","close":1515.0},{"date":"2019-09-18","close":1515.0},{"date":"2019-09-19","close":1520.0},{"date":"2019-09-20","close":1500.0},{"date":"2019-09-23","close":1500.0},{"date":"2019-09-24","close":1550.0},{"date":"2019-09-25","close":1490.0},{"date":"2019-09-26","close":1490.0},{"date":"2019-09-27","close":1435.0},{"date":"2019-09-30","close":1405.0},{"date":"2019-10-01","close":1405.0},{"date":"2019-10-02","close":1410.0},{"date":"2019-10-04","close":1390.0},{"date":"2019-10-07","close":1390.0},{"date":"2019-10-08","close":1375.0},{"date":"2019-10-10","close":1380.0},{"date":"2019-10-11","close":1400.0},{"date":"2019-10-14","close":1400.0},{"date":"2019-10-15","close":1400.0},{"date":"2019-10-16","close":1410.0},{"date":"2019-10-17","close":1395.0},{"date":"2019-10-18","close":1400.0},{"date":"2019-10-21","close":1400.0},{"date":"2019-10-22","close":1405.0},{"date":"2019-10-23","close":1385.0},{"date":"2019-10-24","close":1380.0},{"date":"2019-10-25","close":1365.0},{"date":"2019-10-28","close":1370.0},{"date":"2019-10-29","close":1385.0},{"date":"2019-10-30","close":1380.0},{"date":"2019-10-31","close":1390.0},{"date":"2019-11-01","close":1380.0},{"date":"2019-11-04","close":1390.0},{"date":"2019-11-05","close":1385.0},{"date":"2019-11-06","close":1395.0},{"date":"2019-11-07","close":1470.0},{"date":"2019-11-08","close":1480.0},{"date":"2019-11-11","close":1455.0},{"date":"2019-11-12","close":1445.0},{"date":"2019-11-13","close":1465.0},{"date":"2019-11-14","close":1470.0},{"date":"2019-11-15","close":1470.0},{"date":"2019-11-18","close":1465.0},{"date":"2019-11-19","close":1470.0},{"date":"2019-11-20","close":1440.0},{"date":"2019-11-21","close":1370.0},{"date":"2019-11-22","close":1380.0},{"date":"2019-11-25","close":1420.0},{"date":"2019-11-26","close":1430.0},{"date":"2019-11-27","close":1425.0},{"date":"2019-11-28","close":1400.0},{"date":"2019-11-29","close":1420.0},{"date":"2019-12-02","close":1435.0},{"date":"2019-12-03","close":1420.0},{"date":"2019-12-04","close":1400.0},{"date":"2019-12-05","close":1385.0},{"date":"2019-12-06","close":1400.0},{"date":"2019-12-09","close":1395.0},{"date":"2019-12-10","close":1395.0},{"date":"2019-12-11","close":1425.0},{"date":"2019-12-12","close":1435.0},{"date":"2019-12-13","close":1435.0},{"date":"2019-12-16","close":1425.0},{"date":"2019-12-17","close":1405.0},{"date":"2019-12-18","close":1400.0},{"date":"2019-12-19","close":1410.0},{"date":"2019-12-20","close":1410.0},{"date":"2019-12-23","close":1390.0},{"date":"2019-12-24","close":1390.0},{"date":"2019-12-26","close":1390.0},{"date":"2019-12-27","close":1410.0},{"date":"2019-12-30","close":1420.0},{"date":"2020-01-02","close":1455.0},{"date":"2020-01-03","close":1445.0},{"date":"2020-01-06","close":1440.0},{"date":"2020-01-07","close":1480.0},{"date":"2020-01-08","close":1445.0},{"date":"2020-01-09","close":1465.0},{"date":"2020-01-10","close":1505.0},{"date":"2020-01-13","close":1515.0},{"date":"2020-01-14","close":1515.0},{"date":"2020-01-15","close":1505.0},{"date":"2020-01-16","close":1510.0},{"date":"2020-01-17","close":1505.0},{"date":"2020-01-20","close":1505.0},{"date":"2020-01-21","close":1480.0},{"date":"2020-01-22","close":1490.0},{"date":"2020-01-23","close":1485.0},{"date":"2020-01-28","close":1440.0},{"date":"2020-01-29","close":1430.0},{"date":"2020-01-30","close":1380.0},{"date":"2020-01-31","close":1375.0},{"date":"2020-02-03","close":1365.0},{"date":"2020-02-04","close":1415.0},{"date":"2020-02-05","close":1400.0},{"date":"2020-02-06","close":1405.0},{"date":"2020-02-07","close":1400.0},{"date":"2020-02-10","close":1400.0},{"date":"2020-02-11","close":1420.0},{"date":"2020-02-12","close":1430.0},{"date":"2020-02-13","close":1425.0},{"date":"2020-02-14","close":1470.0},{"date":"2020-02-17","close":1510.0},{"date":"2020-02-18","close":1495.0},{"date":"2020-02-19","close":1490.0},{"date":"2020-02-20","close":1480.0},{"date":"2020-02-21","close":1445.0},{"date":"2020-02-24","close":1395.0},{"date":"2020-02-25","close":1415.0},{"date":"2020-02-26","close":1395.0},{"date":"2020-02-27","close":1355.0},{"date":"2020-02-28","close":1280.0},{"date":"2020-03-02","close":1305.0},{"date":"2020-03-03","close":1305.0},{"date":"2020-03-04","close":1360.0},{"date":"2020-03-05","close":1375.0},{"date":"2020-03-06","close":1335.0},{"date":"2020-03-09","close":1285.0},{"date":"2020-03-10","close":1255.0},{"date":"2020-03-11","close":1195.0},{"date":"2020-03-12","close":1070.0},{"date":"2020-03-13","close":975.0},{"date":"2020-03-16","close":957.0},{"date":"2020-03-17","close":910.0},{"date":"2020-03-18","close":887.0},{"date":"2020-03-19","close":725.0},{"date":"2020-03-20","close":769.0},{"date":"2020-03-23","close":730.0},{"date":"2020-03-24","close":775.0},{"date":"2020-03-25","close":857.0},{"date":"2020-03-26","close":979.0},{"date":"2020-03-27","close":978.0},{"date":"2020-03-30","close":970.0},{"date":"2020-03-31","close":986.0},{"date":"2020-04-01","close":989.0},{"date":"2020-04-02","close":992.0},{"date":"2020-04-03","close":990.0},{"date":"2020-04-06","close":1015.0},{"date":"2020-04-07","close":1050.0},{"date":"2020-04-08","close":1065.0},{"date":"2020-04-09","close":1110.0},{"date":"2020-04-10","close":1110.0},{"date":"2020-04-13","close":1105.0},{"date":"2020-04-14","close":1130.0},{"date":"2020-04-16","close":1135.0},{"date":"2020-04-17","close":1150.0},{"date":"2020-04-20","close":1225.0},{"date":"2020-04-21","close":1200.0},{"date":"2020-04-22","close":1180.0},{"date":"2020-04-23","close":1195.0},{"date":"2020-04-24","close":1185.0},{"date":"2020-04-27","close":1200.0},{"date":"2020-04-28","close":1245.0},{"date":"2020-04-29","close":1240.0},{"date":"2020-05-04","close":1375.0},{"date":"2020-05-06","close":1460.0},{"date":"2020-05-07","close":1505.0},{"date":"2020-05-08","close":1510.0},{"date":"2020-05-11","close":1520.0},{"date":"2020-05-12","close":1540.0},{"date":"2020-05-13","close":1480.0},{"date":"2020-05-14","close":1515.0},{"date":"2020-05-15","close":1540.0},{"date":"2020-05-18","close":1580.0},{"date":"2020-05-19","close":1600.0},{"date":"2020-05-20","close":1595.0},{"date":"2020-05-21","close":1590.0},{"date":"2020-05-22","close":1660.0},{"date":"2020-05-25","close":1850.0},{"date":"2020-05-26","close":1770.0},{"date":"2020-05-27","close":1950.0},{"date":"2020-05-28","close":1875.0},{"date":"2020-05-29","close":1850.0},{"date":"2020-06-01","close":1720.0},{"date":"2020-06-02","close":1755.0},{"date":"2020-06-03","close":1730.0},{"date":"2020-06-04","close":1815.0},{"date":"2020-06-05","close":1790.0},{"date":"2020-06-08","close":1710.0},{"date":"2020-06-09","close":1700.0},{"date":"2020-06-10","close":1710.0},{"date":"2020-06-11","close":1790.0},{"date":"2020-06-12","close":1805.0},{"date":"2020-06-15","close":1585.0},{"date":"2020-06-16","close":1635.0},{"date":"2020-06-17","close":1615.0},{"date":"2020-06-18","close":1640.0},{"date":"2020-06-19","close":1665.0},{"date":"2020-06-22","close":1660.0},{"date":"2020-06-23","close":1650.0},{"date":"2020-06-24","close":1715.0},{"date":"2020-06-25","close":1675.0},{"date":"2020-06-26","close":1625.0},{"date":"2020-06-29","close":1550.0},{"date":"2020-06-30","close":1600.0},{"date":"2020-07-01","close":1625.0},{"date":"2020-07-02","close":1665.0},{"date":"2020-07-03","close":1650.0},{"date":"2020-07-06","close":1665.0},{"date":"2020-07-07","close":1670.0},{"date":"2020-07-08","close":1725.0},{"date":"2020-07-09","close":1750.0},{"date":"2020-07-10","close":1705.0},{"date":"2020-07-13","close":1740.0},{"date":"2020-07-14","close":1740.0},{"date":"2020-07-15","close":1760.0},{"date":"2020-07-16","close":1740.0},{"date":"2020-07-17","close":1750.0},{"date":"2020-07-20","close":1780.0},{"date":"2020-07-21","close":1770.0},{"date":"2020-07-22","close":1775.0},{"date":"2020-07-23","close":1790.0},{"date":"2020-07-24","close":1800.0},{"date":"2020-07-27","close":1790.0},{"date":"2020-07-28","close":1760.0},{"date":"2020-07-29","close":1760.0},{"date":"2020-07-30","close":1790.0},{"date":"2020-07-31","close":1790.0},{"date":"2020-08-03","close":1795.0},{"date":"2020-08-04","close":1815.0},{"date":"2020-08-05","close":1815.0},{"date":"2020-08-06","close":1820.0},{"date":"2020-08-07","close":1825.0},{"date":"2020-08-10","close":1920.0},{"date":"2020-08-11","close":1960.0},{"date":"2020-08-12","close":1920.0},{"date":"2020-08-13","close":1900.0},{"date":"2020-08-14","close":1835.0},{"date":"2020-08-18","close":1735.0},{"date":"2020-08-19","close":1740.0},{"date":"2020-08-20","close":1655.0},{"date":"2020-08-21","close":1695.0},{"date":"2020-08-24","close":1700.0},{"date":"2020-08-25","close":1860.0},{"date":"2020-08-26","close":1835.0},{"date":"2020-08-27","close":1800.0},{"date":"2020-08-28","close":1805.0},{"date":"2020-08-31","close":1800.0},{"date":"2020-09-01","close":1795.0},{"date":"2020-09-02","close":1800.0},{"date":"2020-09-03","close":1765.0},{"date":"2020-09-04","close":1730.0},{"date":"2020-09-07","close":1730.0},{"date":"2020-09-08","close":1725.0},{"date":"2020-09-09","close":1730.0},{"date":"2020-09-10","close":1745.0},{"date":"2020-09-11","close":1725.0},{"date":"2020-09-14","close":1715.0},{"date":"2020-09-15","close":1720.0},{"date":"2020-09-16","close":1695.0},{"date":"2020-09-17","close":1685.0},{"date":"2020-09-18","close":1690.0},{"date":"2020-09-21","close":1680.0},{"date":"2020-09-22","close":1635.0},{"date":"2020-09-23","close":1600.0},{"date":"2020-09-24","close":1590.0},{"date":"2020-09-25","close":1590.0},{"date":"2020-09-28","close":1595.0},{"date":"2020-09-29","close":1615.0},{"date":"2020-10-05","close":1620.0},{"date":"2020-10-06","close":1615.0},{"date":"2020-10-07","close":1620.0},{"date":"2020-10-08","close":1625.0},{"date":"2020-10-12","close":1630.0},{"date":"2020-10-13","close":1620.0},{"date":"2020-10-14","close":1605.0},{"date":"2020-10-15","close":1585.0},{"date":"2020-10-16","close":1575.0},{"date":"2020-10-19","close":1585.0},{"date":"2020-10-20","close":1580.0},{"date":"2020-10-21","close":1575.0},{"date":"2020-10-22","close":1565.0},{"date":"2020-10-23","close":1575.0},{"date":"2020-10-26","close":1555.0},{"date":"2020-10-27","close":1510.0},{"date":"2020-10-28","close":1500.0},{"date":"2020-10-29","close":1470.0},{"date":"2020-10-30","close":1450.0},{"date":"2020-11-02","close":1465.0},{"date":"2020-11-03","close":1480.0},{"date":"2020-11-04","close":1505.0},{"date":"2020-11-05","close":1520.0},{"date":"2020-11-06","close":1505.0},{"date":"2020-11-09","close":1525.0},{"date":"2020-11-10","close":1525.0},{"date":"2020-11-11","close":1540.0},{"date":"2020-11-12","close":1545.0},{"date":"2020-11-13","close":1575.0},{"date":"2020-11-16","close":1570.0},{"date":"2020-11-17","close":1575.0},{"date":"2020-11-18","close":1560.0},{"date":"2020-11-19","close":1560.0},{"date":"2020-11-20","close":1560.0},{"date":"2020-11-23","close":1560.0},{"date":"2020-11-24","close":1565.0},{"date":"2020-11-25","close":1590.0},{"date":"2020-11-26","close":1580.0},{"date":"2020-11-27","close":1615.0},{"date":"2020-11-30","close":1595.0},{"date":"2020-12-01","close":1605.0},{"date":"2020-12-02","close":1595.0},{"date":"2020-12-03","close":1615.0},{"date":"2020-12-04","close":1620.0},{"date":"2020-12-07","close":1845.0},{"date":"2020-12-08","close":1870.0},{"date":"2020-12-09","close":1795.0},{"date":"2020-12-10","close":1875.0},{"date":"2020-12-11","close":1840.0},{"date":"2020-12-14","close":1800.0},{"date":"2020-12-15","close":1875.0},{"date":"2020-12-16","close":1835.0},{"date":"2020-12-17","close":1790.0},{"date":"2020-12-18","close":1805.0},{"date":"2020-12-21","close":1795.0},{"date":"2020-12-22","close":1765.0},{"date":"2020-12-23","close":1710.0},{"date":"2020-12-24","close":1740.0},{"date":"2020-12-28","close":1805.0},{"date":"2020-12-29","close":1810.0},{"date":"2020-12-30","close":1790.0},{"date":"2021-01-04","close":1770.0},{"date":"2021-01-05","close":1780.0},{"date":"2021-01-06","close":1755.0},{"date":"2021-01-07","close":1810.0},{"date":"2021-01-08","close":1785.0},{"date":"2021-01-11","close":1750.0},{"date":"2021-01-12","close":1750.0},{"date":"2021-01-13","close":1770.0},{"date":"2021-01-14","close":1790.0},{"date":"2021-01-15","close":1770.0},{"date":"2021-01-18","close":1725.0},{"date":"2021-01-19","close":1760.0},{"date":"2021-01-20","close":1805.0},{"date":"2021-01-21","close":1805.0},{"date":"2021-01-22","close":1845.0},{"date":"2021-01-25","close":1840.0},{"date":"2021-01-26","close":1805.0},{"date":"2021-01-27","close":1760.0},{"date":"2021-01-28","close":1730.0},{"date":"2021-01-29","close":1670.0},{"date":"2021-02-01","close":1725.0},{"date":"2021-02-02","close":1755.0},{"date":"2021-02-03","close":1770.0},{"date":"2021-02-04","close":1830.0},{"date":"2021-02-05","close":1810.0},{"date":"2021-02-08","close":1760.0},{"date":"2021-02-09","close":1815.0},{"date":"2021-02-10","close":1815.0},{"date":"2021-02-15","close":1840.0},{"date":"2021-02-16","close":1875.0},{"date":"2021-02-17","close":1855.0},{"date":"2021-02-18","close":1815.0},{"date":"2021-02-19","close":1840.0},{"date":"2021-02-22","close":1890.0},{"date":"2021-02-23","close":1870.0},{"date":"2021-02-24","close":1785.0},{"date":"2021-02-25","close":1895.0},{"date":"2021-02-26","close":1850.0},{"date":"2021-03-02","close":1820.0},{"date":"2021-03-03","close":1825.0},{"date":"2021-03-04","close":1845.0},{"date":"2021-03-05","close":1825.0},{"date":"2021-03-08","close":1920.0},{"date":"2021-03-09","close":1870.0},{"date":"2021-03-10","close":2055.0},{"date":"2021-03-11","close":2085.0},{"date":"2021-03-12","close":2010.0},{"date":"2021-03-15","close":1980.0},{"date":"2021-03-16","close":1975.0},{"date":"2021-03-17","close":2045.0},{"date":"2021-03-18","close":2655.0},{"date":"2021-03-19","close":2750.0},{"date":"2021-03-22","close":2705.0},{"date":"2021-03-23","close":2670.0},{"date":"2021-03-24","close":2855.0},{"date":"2021-03-25","close":2820.0},{"date":"2021-03-26","close":2780.0},{"date":"2021-03-29","close":2745.0},{"date":"2021-03-30","close":2770.0},{"date":"2021-03-31","close":2670.0},{"date":"2021-04-01","close":2665.0},{"date":"2021-04-02","close":2800.0},{"date":"2021-04-05","close":2865.0},{"date":"2021-04-06","close":2840.0},{"date":"2021-04-07","close":2790.0},{"date":"2021-04-08","close":2840.0},{"date":"2021-04-09","close":3035.0},{"date":"2021-04-12","close":2940.0},{"date":"2021-04-13","close":2900.0},{"date":"2021-04-14","close":2910.0},{"date":"2021-04-15","close":2705.0},{"date":"2021-04-16","close":2775.0},{"date":"2021-04-19","close":2835.0},{"date":"2021-04-20","close":2770.0},{"date":"2021-04-21","close":2755.0},{"date":"2021-04-22","close":2830.0},{"date":"2021-04-23","close":2755.0},{"date":"2021-04-26","close":2775.0},{"date":"2021-04-27","close":2910.0},{"date":"2021-04-28","close":2790.0},{"date":"2021-04-29","close":2770.0},{"date":"2021-04-30","close":2745.0},{"date":"2021-05-03","close":2745.0},{"date":"2021-05-04","close":2710.0},{"date":"2021-05-06","close":2755.0},{"date":"2021-05-07","close":2855.0},{"date":"2021-05-10","close":2905.0},{"date":"2021-05-11","close":2930.0},{"date":"2021-05-12","close":2815.0},{"date":"2021-05-13","close":2760.0},{"date":"2021-05-14","close":2965.0},{"date":"2021-05-17","close":3010.0},{"date":"2021-05-18","close":2855.0},{"date":"2021-05-20","close":2800.0},{"date":"2021-05-21","close":2720.0},{"date":"2021-05-24","close":2615.0},{"date":"2021-05-25","close":2845.0},{"date":"2021-05-26","close":2880.0},{"date":"2021-05-27","close":2725.0},{"date":"2021-05-28","close":2755.0},{"date":"2021-05-31","close":3040.0},{"date":"2021-06-01","close":3155.0},{"date":"2021-06-02","close":3110.0},{"date":"2021-06-03","close":3245.0},{"date":"2021-06-04","close":3140.0},{"date":"2021-06-07","close":3005.0},{"date":"2021-06-08","close":3090.0},{"date":"2021-06-09","close":3220.0},{"date":"2021-06-10","close":3160.0},{"date":"2021-06-11","close":3055.0},{"date":"2021-06-14","close":3075.0},{"date":"2021-06-15","close":3030.0},{"date":"2021-06-16","close":3115.0},{"date":"2021-06-17","close":3070.0},{"date":"2021-06-18","close":3065.0},{"date":"2021-06-21","close":2975.0},{"date":"2021-06-22","close":3015.0},{"date":"2021-06-23","close":2995.0},{"date":"2021-06-24","close":3010.0},{"date":"2021-06-25","close":2980.0},{"date":"2021-06-28","close":2970.0},{"date":"2021-06-29","close":2925.0},{"date":"2021-06-30","close":2935.0},{"date":"2021-07-01","close":2970.0},{"date":"2021-07-02","close":3000.0},{"date":"2021-07-05","close":3065.0},{"date":"2021-07-06","close":3050.0},{"date":"2021-07-07","close":3050.0},{"date":"2021-07-08","close":2920.0},{"date":"2021-07-09","close":2885.0},{"date":"2021-07-12","close":2885.0},{"date":"2021-07-13","close":2895.0},{"date":"2021-07-14","close":2860.0},{"date":"2021-07-15","close":2860.0},{"date":"2021-07-16","close":2800.0},{"date":"2021-07-19","close":2790.0},{"date":"2021-07-20","close":2785.0},{"date":"2021-07-21","close":2755.0},{"date":"2021-07-22","close":2775.0},{"date":"2021-07-23","close":2930.0},{"date":"2021-07-26","close":2940.0},{"date":"2021-07-27","close":3030.0},{"date":"2021-07-28","close":2960.0},{"date":"2021-07-29","close":2935.0},{"date":"2021-07-30","close":2840.0},{"date":"2021-08-02","close":2865.0},{"date":"2021-08-03","close":2870.0},{"date":"2021-08-04","close":2935.0},{"date":"2021-08-05","close":2920.0},{"date":"2021-08-06","close":3020.0},{"date":"2021-08-09","close":2995.0},{"date":"2021-08-10","close":2995.0},{"date":"2021-08-11","close":2985.0},{"date":"2021-08-12","close":2935.0},{"date":"2021-08-13","close":2870.0},{"date":"2021-08-17","close":2705.0},{"date":"2021-08-18","close":2730.0},{"date":"2021-08-19","close":2630.0},{"date":"2021-08-20","close":2530.0},{"date":"2021-08-23","close":2610.0},{"date":"2021-08-24","close":2745.0},{"date":"2021-08-25","close":2710.0},{"date":"2021-08-26","close":2695.0},{"date":"2021-08-27","close":2720.0},{"date":"2021-08-30","close":3095.0},{"date":"2021-08-31","close":3250.0},{"date":"2021-09-01","close":3180.0},{"date":"2021-09-02","close":3010.0},{"date":"2021-09-03","close":3135.0},{"date":"2021-09-06","close":3660.0},{"date":"2021-09-07","close":3730.0},{"date":"2021-09-08","close":3790.0},{"date":"2021-09-09","close":3710.0},{"date":"2021-09-10","close":3535.0},{"date":"2021-09-13","close":3390.0},{"date":"2021-09-14","close":3615.0},{"date":"2021-09-15","close":3405.0},{"date":"2021-09-16","close":3550.0},{"date":"2021-09-17","close":3475.0},{"date":"2021-09-23","close":3390.0},{"date":"2021-09-24","close":3415.0},{"date":"2021-09-27","close":3515.0},{"date":"2021-09-28","close":3395.0},{"date":"2021-09-29","close":4410.0},{"date":"2021-09-30","close":5730.0},{"date":"2021-10-01","close":4880.0},{"date":"2021-10-05","close":4980.0},{"date":"2021-10-06","close":4290.0},{"date":"2021-10-07","close":4600.0},{"date":"2021-10-08","close":4700.0},{"date":"2021-10-12","close":5270.0},{"date":"2021-10-13","close":6170.0},{"date":"2021-10-14","close":6350.0},{"date":"2021-10-15","close":6170.0},{"date":"2021-10-18","close":6410.0},{"date":"2021-10-19","close":5910.0},{"date":"2021-10-20","close":6100.0},{"date":"2021-10-21","close":5790.0},{"date":"2021-10-22","close":5570.0},{"date":"2021-10-25","close":5650.0},{"date":"2021-10-26","close":5660.0},{"date":"2021-10-27","close":5720.0},{"date":"2021-10-28","close":6190.0},{"date":"2021-10-29","close":5850.0},{"date":"2021-11-01","close":5690.0},{"date":"2021-11-02","close":5720.0},{"date":"2021-11-03","close":5310.0},{"date":"2021-11-04","close":5160.0},{"date":"2021-11-05","close":5180.0},{"date":"2021-11-08","close":5510.0},{"date":"2021-11-09","close":4985.0},{"date":"2021-11-10","close":5500.0},{"date":"2021-11-11","close":4910.0},{"date":"2021-11-12","close":4760.0},{"date":"2021-11-15","close":4720.0},{"date":"2021-11-16","close":4830.0},{"date":"2021-11-17","close":4820.0},{"date":"2021-11-18","close":4520.0},{"date":"2021-11-19","close":4360.0},{"date":"2021-11-22","close":4210.0},{"date":"2021-11-23","close":4050.0},{"date":"2021-11-24","close":4305.0},{"date":"2021-11-25","close":4020.0},{"date":"2021-11-26","close":3850.0},{"date":"2021-11-29","close":3790.0},{"date":"2021-11-30","close":3620.0},{"date":"2021-12-01","close":3710.0},{"date":"2021-12-02","close":3730.0},{"date":"2021-12-03","close":3815.0},{"date":"2021-12-06","close":3850.0},{"date":"2021-12-07","close":3865.0},{"date":"2021-12-08","close":3880.0},{"date":"2021-12-09","close":4315.0},{"date":"2021-12-10","close":4060.0},{"date":"2021-12-13","close":3980.0},{"date":"2021-12-14","close":4520.0},{"date":"2021-12-15","close":4165.0},{"date":"2021-12-16","close":4425.0},{"date":"2021-12-17","close":4430.0},{"date":"2021-12-20","close":4310.0},{"date":"2021-12-21","close":4270.0},{"date":"2021-12-22","close":4290.0},{"date":"2021-12-23","close":4140.0},{"date":"2021-12-24","close":4115.0},{"date":"2021-12-27","close":4090.0},{"date":"2021-12-28","close":4115.0},{"date":"2021-12-29","close":4225.0},{"date":"2021-12-30","close":4115.0},{"date":"2022-01-03","close":4200.0},{"date":"2022-01-04","close":4200.0},{"date":"2022-01-05","close":4155.0},{"date":"2022-01-06","close":3940.0},{"date":"2022-01-07","close":3990.0},{"date":"2022-01-10","close":3880.0},{"date":"2022-01-11","close":3720.0},{"date":"2022-01-12","close":3915.0},{"date":"2022-01-13","close":3900.0},{"date":"2022-01-14","close":3785.0},{"date":"2022-01-17","close":3750.0},{"date":"2022-01-18","close":3770.0},{"date":"2022-01-19","close":3655.0},{"date":"2022-01-20","close":3685.0},{"date":"2022-01-21","close":3630.0},{"date":"2022-01-24","close":3450.0},{"date":"2022-01-25","close":3235.0},{"date":"2022-01-26","close":3335.0},{"date":"2022-01-27","close":3135.0},{"date":"2022-01-28","close":3235.0},{"date":"2022-02-03","close":3330.0},{"date":"2022-02-04","close":3455.0},{"date":"2022-02-07","close":3440.0},{"date":"2022-02-08","close":3395.0},{"date":"2022-02-09","close":3510.0},{"date":"2022-02-10","close":3455.0},{"date":"2022-02-11","close":3420.0},{"date":"2022-02-14","close":3285.0},{"date":"2022-02-15","close":3220.0},{"date":"2022-02-16","close":3420.0},{"date":"2022-02-17","close":3375.0},{"date":"2022-02-18","close":3505.0},{"date":"2022-02-21","close":3495.0},{"date":"2022-02-22","close":3325.0},{"date":"2022-02-23","close":3340.0},{"date":"2022-02-24","close":3125.0},{"date":"2022-02-25","close":3165.0},{"date":"2022-02-28","close":3165.0},{"date":"2022-03-02","close":3230.0},{"date":"2022-03-03","close":3285.0},{"date":"2022-03-04","close":3240.0},{"date":"2022-03-07","close":3100.0},{"date":"2022-03-08","close":3025.0},{"date":"2022-03-10","close":3050.0},{"date":"2022-03-11","close":3100.0},{"date":"2022-03-14","close":3040.0},{"date":"2022-03-15","close":3010.0},{"date":"2022-03-16","close":3090.0},{"date":"2022-03-17","close":3140.0},{"date":"2022-03-18","close":3190.0},{"date":"2022-03-21","close":3210.0},{"date":"2022-03-22","close":3210.0},{"date":"2022-03-23","close":3210.0},{"date":"2022-03-24","close":3230.0},{"date":"2022-03-25","close":3215.0},{"date":"2022-03-28","close":3140.0},{"date":"2022-03-29","close":3125.0},{"date":"2022-03-30","close":3275.0},{"date":"2022-03-31","close":3290.0},{"date":"2022-04-01","close":3210.0},{"date":"2022-04-04","close":3220.0},{"date":"2022-04-05","close":3265.0},{"date":"2022-04-06","close":3190.0},{"date":"2022-04-07","close":3105.0},{"date":"2022-04-08","close":3095.0},{"date":"2022-04-11","close":3080.0},{"date":"2022-04-12","close":2995.0},{"date":"2022-04-13","close":3050.0},{"date":"2022-04-14","close":3085.0},{"date":"2022-04-15","close":3070.0},{"date":"2022-04-18","close":3000.0},{"date":"2022-04-19","close":3020.0},{"date":"2022-04-20","close":3070.0},{"date":"2022-04-21","close":3070.0},{"date":"2022-04-22","close":3010.0},{"date":"2022-04-25","close":2900.0},{"date":"2022-04-26","close":2950.0},{"date":"2022-04-27","close":2840.0},{"date":"2022-04-28","close":2800.0},{"date":"2022-04-29","close":2855.0},{"date":"2022-05-02","close":2900.0},{"date":"2022-05-03","close":2930.0},{"date":"2022-05-04","close":2930.0},{"date":"2022-05-06","close":2890.0},{"date":"2022-05-09","close":2785.0},{"date":"2022-05-10","close":2700.0},{"date":"2022-05-11","close":2725.0},{"date":"2022-05-12","close":3090.0},{"date":"2022-05-13","close":3040.0},{"date":"2022-05-16","close":3075.0},{"date":"2022-05-17","close":3080.0},{"date":"2022-05-18","close":3220.0},{"date":"2022-05-19","close":3130.0},{"date":"2022-05-20","close":3130.0},{"date":"2022-05-23","close":3060.0},{"date":"2022-05-24","close":3090.0},{"date":"2022-05-25","close":3275.0},{"date":"2022-05-26","close":3150.0},{"date":"2022-05-27","close":3110.0},{"date":"2022-05-30","close":3185.0},{"date":"2022-05-31","close":3180.0},{"date":"2022-06-02","close":3270.0},{"date":"2022-06-03","close":3330.0},{"date":"2022-06-07","close":3215.0},{"date":"2022-06-08","close":3200.0},{"date":"2022-06-09","close":3130.0},{"date":"2022-06-10","close":3030.0},{"date":"2022-06-13","close":2880.0},{"date":"2022-06-14","close":2815.0},{"date":"2022-06-15","close":2655.0},{"date":"2022-06-16","close":2690.0},{"date":"2022-06-17","close":2815.0},{"date":"2022-06-20","close":2675.0},{"date":"2022-06-21","close":2720.0},{"date":"2022-06-22","close":2500.0},{"date":"2022-06-23","close":2200.0},{"date":"2022-06-24","close":2350.0},{"date":"2022-06-27","close":2505.0},{"date":"2022-06-28","close":2505.0},{"date":"2022-06-29","close":2510.0},{"date":"2022-06-30","close":2430.0},{"date":"2022-07-01","close":2375.0},{"date":"2022-07-04","close":2280.0},{"date":"2022-07-05","close":2415.0},{"date":"2022-07-06","close":2390.0},{"date":"2022-07-07","close":2420.0},{"date":"2022-07-08","close":2450.0},{"date":"2022-07-11","close":2950.0},{"date":"2022-07-12","close":2815.0},{"date":"2022-07-13","close":2805.0},{"date":"2022-07-14","close":3005.0},{"date":"2022-07-15","close":2890.0},{"date":"2022-07-18","close":2910.0},{"date":"2022-07-19","close":2915.0},{"date":"2022-07-20","close":2905.0},{"date":"2022-07-21","close":2910.0},{"date":"2022-07-22","close":3275.0},{"date":"2022-07-25","close":3210.0},{"date":"2022-07-26","close":3155.0},{"date":"2022-07-27","close":3100.0},{"date":"2022-07-28","close":3080.0},{"date":"2022-07-29","close":3085.0},{"date":"2022-08-01","close":3135.0},{"date":"2022-08-02","close":3055.0},{"date":"2022-08-03","close":3145.0},{"date":"2022-08-04","close":3195.0},{"date":"2022-08-05","close":3145.0},{"date":"2022-08-08","close":3230.0},{"date":"2022-08-09","close":3195.0},{"date":"2022-08-10","close":3210.0},{"date":"2022-08-11","close":3230.0},{"date":"2022-08-12","close":3165.0},{"date":"2022-08-16","close":3160.0},{"date":"2022-08-17","close":3130.0},{"date":"2022-08-18","close":3050.0},{"date":"2022-08-19","close":3020.0},{"date":"2022-08-22","close":2970.0},{"date":"2022-08-23","close":2985.0},{"date":"2022-08-24","close":2965.0},{"date":"2022-08-25","close":3025.0},{"date":"2022-08-26","close":2965.0},{"date":"2022-08-29","close":2855.0},{"date":"2022-08-30","close":2895.0},{"date":"2022-08-31","close":2905.0},{"date":"2022-09-01","close":2890.0},{"date":"2022-09-02","close":2870.0},{"date":"2022-09-05","close":2810.0},{"date":"2022-09-06","close":2870.0},{"date":"2022-09-07","close":2805.0},{"date":"2022-09-08","close":2815.0},{"date":"2022-09-13","close":2995.0},{"date":"2022-09-14","close":2910.0},{"date":"2022-09-15","close":2885.0},{"date":"2022-09-16","close":2870.0},{"date":"2022-09-19","close":2775.0},{"date":"2022-09-20","close":3340.0},{"date":"2022-09-21","close":3385.0},{"date":"2022-09-22","close":3440.0},{"date":"2022-09-23","close":3395.0},{"date":"2022-09-26","close":3200.0},{"date":"2022-09-27","close":3105.0},{"date":"2022-09-28","close":2850.0},{"date":"2022-09-29","close":2760.0},{"date":"2022-09-30","close":2590.0},{"date":"2022-10-04","close":2690.0},{"date":"2022-10-05","close":2995.0},{"date":"2022-10-06","close":3065.0},{"date":"2022-10-07","close":2975.0},{"date":"2022-10-11","close":2800.0},{"date":"2022-10-12","close":2695.0},{"date":"2022-10-13","close":2600.0},{"date":"2022-10-14","close":2805.0},{"date":"2022-10-17","close":2800.0},{"date":"2022-10-18","close":2880.0},{"date":"2022-10-19","close":2850.0},{"date":"2022-10-20","close":2750.0},{"date":"2022-10-21","close":2660.0},{"date":"2022-10-24","close":2655.0},{"date":"2022-10-25","close":2685.0},{"date":"2022-10-26","close":2660.0},{"date":"2022-10-27","close":2670.0},{"date":"2022-10-28","close":2645.0},{"date":"2022-10-31","close":2710.0},{"date":"2022-11-01","close":2750.0},{"date":"2022-11-02","close":2780.0},{"date":"2022-11-03","close":2745.0},{"date":"2022-11-04","close":2755.0},{"date":"2022-11-07","close":2810.0},{"date":"2022-11-08","close":2810.0},{"date":"2022-11-09","close":2815.0},{"date":"2022-11-10","close":2735.0},{"date":"2022-11-11","close":2775.0},{"date":"2022-11-14","close":2790.0},{"date":"2022-11-15","close":2775.0},{"date":"2022-11-16","close":2710.0},{"date":"2022-11-17","close":2670.0},{"date":"2022-11-18","close":2660.0},{"date":"2022-11-21","close":2600.0},{"date":"2022-11-22","close":2585.0},{"date":"2022-11-23","close":2615.0},{"date":"2022-11-24","close":2660.0},{"date":"2022-11-25","close":2705.0},{"date":"2022-11-28","close":2620.0},{"date":"2022-11-29","close":2645.0},{"date":"2022-11-30","close":2680.0},{"date":"2022-12-01","close":2680.0},{"date":"2022-12-02","close":2650.0},{"date":"2022-12-05","close":2620.0},{"date":"2022-12-06","close":2595.0},{"date":"2022-12-07","close":2505.0},{"date":"2022-12-08","close":2415.0},{"date":"2022-12-09","close":2430.0},{"date":"2022-12-12","close":2410.0},{"date":"2022-12-13","close":2425.0},{"date":"2022-12-14","close":2460.0},{"date":"2022-12-15","close":2475.0},{"date":"2022-12-16","close":2505.0},{"date":"2022-12-19","close":2460.0},{"date":"2022-12-20","close":2370.0},{"date":"2022-12-21","close":2300.0},{"date":"2022-12-22","close":2610.0},{"date":"2022-12-23","close":2610.0},{"date":"2022-12-26","close":2395.0},{"date":"2022-12-27","close":2375.0},{"date":"2022-12-28","close":2370.0},{"date":"2022-12-29","close":2325.0},{"date":"2023-01-02","close":2230.0},{"date":"2023-01-03","close":2220.0},{"date":"2023-01-04","close":2250.0},{"date":"2023-01-05","close":2280.0},{"date":"2023-01-06","close":2320.0},{"date":"2023-01-09","close":2375.0},{"date":"2023-01-10","close":2370.0},{"date":"2023-01-11","close":2390.0},{"date":"2023-01-12","close":2440.0},{"date":"2023-01-13","close":2420.0},{"date":"2023-01-16","close":2385.0},{"date":"2023-01-17","close":2375.0},{"date":"2023-01-18","close":2345.0},{"date":"2023-01-19","close":2330.0},{"date":"2023-01-20","close":2330.0},{"date":"2023-01-25","close":2385.0},{"date":"2023-01-26","close":2410.0},{"date":"2023-01-27","close":2400.0},{"date":"2023-01-30","close":2405.0},{"date":"2023-01-31","close":2415.0},{"date":"2023-02-01","close":2425.0},{"date":"2023-02-02","close":2455.0},{"date":"2023-02-03","close":2445.0},{"date":"2023-02-06","close":2445.0},{"date":"2023-02-07","close":2450.0},{"date":"2023-02-08","close":2450.0},{"date":"2023-02-09","close":2430.0},{"date":"2023-02-10","close":2380.0},{"date":"2023-02-13","close":2360.0},{"date":"2023-02-14","close":2360.0},{"date":"2023-02-15","close":2300.0},{"date":"2023-02-16","close":2355.0},{"date":"2023-02-17","close":2370.0},{"date":"2023-02-20","close":2385.0},{"date":"2023-02-21","close":2400.0},{"date":"2023-02-22","close":2330.0},{"date":"2023-02-23","close":2340.0},{"date":"2023-02-24","close":2375.0},{"date":"2023-02-27","close":2325.0},{"date":"2023-02-28","close":2320.0},{"date":"2023-03-02","close":2310.0},{"date":"2023-03-03","close":2300.0},{"date":"2023-03-06","close":2325.0},{"date":"2023-03-07","close":2370.0},{"date":"2023-03-08","close":2370.0},{"date":"2023-03-09","close":2330.0},{"date":"2023-03-10","close":2270.0},{"date":"2023-03-13","close":2250.0},{"date":"2023-03-14","close":2140.0},{"date":"2023-03-15","close":2170.0},{"date":"2023-03-16","close":2190.0},{"date":"2023-03-17","close":2200.0},{"date":"2023-03-20","close":2225.0},{"date":"2023-03-21","close":2210.0},{"date":"2023-03-22","close":2185.0},{"date":"2023-03-23","close":2175.0},{"date":"2023-03-24","close":2165.0},{"date":"2023-03-27","close":2145.0},{"date":"2023-03-28","close":2160.0},{"date":"2023-03-29","close":2180.0},{"date":"2023-03-30","close":2245.0},{"date":"2023-03-31","close":2200.0},{"date":"2023-04-03","close":2260.0},{"date":"2023-04-04","close":2280.0},{"date":"2023-04-05","close":2255.0},{"date":"2023-04-06","close":2540.0},{"date":"2023-04-07","close":2480.0},{"date":"2023-04-10","close":2760.0},{"date":"2023-04-11","close":2640.0},{"date":"2023-04-12","close":2700.0},{"date":"2023-04-13","close":2635.0},{"date":"2023-04-14","close":2615.0},{"date":"2023-04-17","close":2605.0},{"date":"2023-04-18","close":2590.0},{"date":"2023-04-19","close":2750.0},{"date":"2023-04-20","close":2530.0},{"date":"2023-04-21","close":2495.0},{"date":"2023-04-24","close":2440.0},{"date":"2023-04-25","close":2505.0},{"date":"2023-04-26","close":2380.0},{"date":"2023-04-27","close":2400.0},{"date":"2023-04-28","close":2410.0},{"date":"2023-05-02","close":2580.0},{"date":"2023-05-03","close":2795.0},{"date":"2023-05-04","close":2760.0},{"date":"2023-05-08","close":2710.0},{"date":"2023-05-09","close":2730.0},{"date":"2023-05-10","close":2685.0},{"date":"2023-05-11","close":2605.0},{"date":"2023-05-12","close":2560.0},{"date":"2023-05-15","close":2470.0},{"date":"2023-05-16","close":2585.0},{"date":"2023-05-17","close":3360.0},{"date":"2023-05-18","close":3365.0},{"date":"2023-05-19","close":3100.0},{"date":"2023-05-22","close":3060.0},{"date":"2023-05-23","close":3010.0},{"date":"2023-05-24","close":3045.0},{"date":"2023-05-25","close":2930.0},{"date":"2023-05-26","close":2885.0},{"date":"2023-05-30","close":2940.0},{"date":"2023-05-31","close":2930.0},{"date":"2023-06-01","close":2905.0},{"date":"2023-06-02","close":2960.0},{"date":"2023-06-05","close":2860.0},{"date":"2023-06-07","close":2910.0},{"date":"2023-06-08","close":2780.0},{"date":"2023-06-09","close":2775.0},{"date":"2023-06-12","close":2830.0},{"date":"2023-06-13","close":2785.0},{"date":"2023-06-14","close":2740.0},{"date":"2023-06-15","close":2720.0},{"date":"2023-06-16","close":2735.0},{"date":"2023-06-19","close":2705.0},{"date":"2023-06-20","close":2685.0},{"date":"2023-06-21","close":2685.0},{"date":"2023-06-22","close":2640.0},{"date":"2023-06-23","close":2665.0},{"date":"2023-06-26","close":2690.0},{"date":"2023-06-27","close":2675.0},{"date":"2023-06-28","close":2610.0},{"date":"2023-06-29","close":2565.0},{"date":"2023-06-30","close":2600.0},{"date":"2023-07-03","close":2610.0},{"date":"2023-07-04","close":2650.0},{"date":"2023-07-05","close":2800.0},{"date":"2023-07-06","close":2870.0},{"date":"2023-07-07","close":2790.0},{"date":"2023-07-10","close":2795.0},{"date":"2023-07-11","close":2805.0},{"date":"2023-07-12","close":2815.0},{"date":"2023-07-13","close":2800.0},{"date":"2023-07-14","close":2705.0},{"date":"2023-07-17","close":2645.0},{"date":"2023-07-18","close":2590.0},{"date":"2023-07-19","close":2580.0},{"date":"2023-07-20","close":2620.0},{"date":"2023-07-21","close":2575.0},{"date":"2023-07-24","close":2460.0},{"date":"2023-07-25","close":2380.0},{"date":"2023-07-26","close":2310.0},{"date":"2023-07-27","close":2350.0},{"date":"2023-07-28","close":2395.0},{"date":"2023-07-31","close":2430.0},{"date":"2023-08-01","close":2440.0},{"date":"2023-08-02","close":2400.0},{"date":"2023-08-03","close":2335.0},{"date":"2023-08-04","close":2320.0},{"date":"2023-08-07","close":2350.0},{"date":"2023-08-08","close":2270.0},{"date":"2023-08-09","close":2410.0},{"date":"2023-08-10","close":2375.0},{"date":"2023-08-11","close":2405.0},{"date":"2023-08-14","close":2355.0},{"date":"2023-08-16","close":2320.0},{"date":"2023-08-17","close":2275.0},{"date":"2023-08-18","close":2440.0},{"date":"2023-08-21","close":2325.0},{"date":"2023-08-22","close":2275.0},{"date":"2023-08-23","close":2310.0},{"date":"2023-08-24","close":2310.0},{"date":"2023-08-25","close":2305.0},{"date":"2023-08-28","close":2365.0},{"date":"2023-08-29","close":2365.0},{"date":"2023-08-30","close":2420.0},{"date":"2023-08-31","close":2390.0},{"date":"2023-09-01","close":2370.0},{"date":"2023-09-04","close":2360.0},{"date":"2023-09-05","close":2340.0},{"date":"2023-09-06","close":2360.0},{"date":"2023-09-07","close":2285.0},{"date":"2023-09-08","close":2285.0},{"date":"2023-09-11","close":2320.0},{"date":"2023-09-12","close":2275.0},{"date":"2023-09-13","close":2260.0},{"date":"2023-09-14","close":2270.0},{"date":"2023-09-15","close":2295.0},{"date":"2023-09-18","close":2290.0},{"date":"2023-09-19","close":2260.0},{"date":"2023-09-20","close":2260.0},{"date":"2023-09-21","close":2245.0},{"date":"2023-09-22","close":2230.0},{"date":"2023-09-25","close":2155.0},{"date":"2023-09-26","close":2075.0},{"date":"2023-09-27","close":2100.0},{"date":"2023-10-04","close":2000.0},{"date":"2023-10-05","close":1981.0},{"date":"2023-10-06","close":2030.0},{"date":"2023-10-10","close":1968.0},{"date":"2023-10-11","close":2005.0},{"date":"2023-10-12","close":2090.0},{"date":"2023-10-13","close":2050.0},{"date":"2023-10-16","close":2030.0},{"date":"2023-10-17","close":2060.0},{"date":"2023-10-18","close":2150.0},{"date":"2023-10-19","close":2000.0},{"date":"2023-10-20","close":1938.0},{"date":"2023-10-23","close":1915.0},{"date":"2023-10-24","close":1977.0},{"date":"2023-10-25","close":1932.0},{"date":"2023-10-26","close":1863.0},{"date":"2023-10-27","close":1865.0},{"date":"2023-10-30","close":1907.0},{"date":"2023-10-31","close":1872.0},{"date":"2023-11-01","close":1864.0},{"date":"2023-11-02","close":1916.0},{"date":"2023-11-03","close":1926.0},{"date":"2023-11-06","close":2025.0},{"date":"2023-11-07","close":2050.0},{"date":"2023-11-08","close":2045.0},{"date":"2023-11-09","close":1998.0},{"date":"2023-11-10","close":1942.0},{"date":"2023-11-13","close":1936.0},{"date":"2023-11-14","close":1965.0},{"date":"2023-11-15","close":1998.0},{"date":"2023-11-16","close":2010.0},{"date":"2023-11-17","close":2000.0},{"date":"2023-11-20","close":2050.0},{"date":"2023-11-21","close":2040.0},{"date":"2023-11-22","close":2045.0},{"date":"2023-11-23","close":2010.0},{"date":"2023-11-24","close":2050.0},{"date":"2023-11-27","close":1998.0},{"date":"2023-11-28","close":2050.0},{"date":"2023-11-29","close":2005.0},{"date":"2023-11-30","close":2000.0},{"date":"2023-12-01","close":2010.0},{"date":"2023-12-04","close":1999.0},{"date":"2023-12-05","close":1971.0},{"date":"2023-12-06","close":2005.0},{"date":"2023-12-07","close":1992.0},{"date":"2023-12-08","close":1995.0},{"date":"2023-12-11","close":1995.0},{"date":"2023-12-12","close":1985.0},{"date":"2023-12-13","close":1984.0},{"date":"2023-12-14","close":1987.0},{"date":"2023-12-15","close":2040.0},{"date":"2023-12-18","close":2035.0},{"date":"2023-12-19","close":2015.0},{"date":"2023-12-20","close":2015.0},{"date":"2023-12-21","close":2085.0},{"date":"2023-12-22","close":2015.0},{"date":"2023-12-26","close":1961.0},{"date":"2023-12-27","close":1975.0},{"date":"2023-12-28","close":1985.0},{"date":"2024-01-02","close":2025.0},{"date":"2024-01-03","close":2025.0},{"date":"2024-01-04","close":2010.0},{"date":"2024-01-05","close":2040.0},{"date":"2024-01-08","close":2040.0},{"date":"2024-01-09","close":2030.0},{"date":"2024-01-10","close":2020.0},{"date":"2024-01-11","close":2040.0},{"date":"2024-01-12","close":2025.0},{"date":"2024-01-15","close":1965.0},{"date":"2024-01-16","close":1966.0},{"date":"2024-01-17","close":1889.0},{"date":"2024-01-18","close":1905.0},{"date":"2024-01-19","close":1913.0},{"date":"2024-01-22","close":1907.0},{"date":"2024-01-23","close":1911.0},{"date":"2024-01-24","close":1886.0},{"date":"2024-01-25","close":1854.0},{"date":"2024-01-26","close":1861.0},{"date":"2024-01-29","close":1856.0},{"date":"2024-01-30","close":1854.0},{"date":"2024-01-31","close":1821.0},{"date":"2024-02-01","close":1812.0},{"date":"2024-02-02","close":1838.0},{"date":"2024-02-05","close":1836.0},{"date":"2024-02-06","close":1844.0},{"date":"2024-02-07","close":1853.0},{"date":"2024-02-08","close":1858.0},{"date":"2024-02-13","close":1877.0},{"date":"2024-02-14","close":1876.0},{"date":"2024-02-15","close":1897.0},{"date":"2024-02-16","close":1902.0},{"date":"2024-02-19","close":1891.0},{"date":"2024-02-20","close":1900.0},{"date":"2024-02-21","close":1894.0},{"date":"2024-02-22","close":1875.0},{"date":"2024-02-23","close":1882.0},{"date":"2024-02-26","close":1847.0},{"date":"2024-02-27","close":1820.0},{"date":"2024-02-28","close":1835.0},{"date":"2024-02-29","close":1824.0},{"date":"2024-03-04","close":1820.0},{"date":"2024-03-05","close":1804.0},{"date":"2024-03-06","close":1785.0},{"date":"2024-03-07","close":1763.0},{"date":"2024-03-08","close":1770.0},{"date":"2024-03-11","close":1780.0},{"date":"2024-03-12","close":1841.0},{"date":"2024-03-13","close":1825.0},{"date":"2024-03-14","close":1827.0},{"date":"2024-03-15","close":1821.0},{"date":"2024-03-18","close":1812.0},{"date":"2024-03-19","close":1813.0},{"date":"2024-03-20","close":1827.0},{"date":"2024-03-21","close":1845.0},{"date":"2024-03-22","close":1851.0},{"date":"2024-03-25","close":1860.0},{"date":"2024-03-26","close":1840.0},{"date":"2024-03-27","close":1845.0},{"date":"2024-03-28","close":1845.0},{"date":"2024-03-29","close":1847.0},{"date":"2024-04-01","close":1843.0},{"date":"2024-04-02","close":1846.0},{"date":"2024-04-03","close":1803.0},{"date":"2024-04-04","close":1829.0},{"date":"2024-04-05","close":1829.0},{"date":"2024-04-08","close":1801.0},{"date":"2024-04-09","close":1793.0},{"date":"2024-04-11","close":1774.0},{"date":"2024-04-12","close":1778.0},{"date":"2024-04-15","close":1752.0},{"date":"2024-04-16","close":1714.0},{"date":"2024-04-17","close":1709.0},{"date":"2024-04-18","close":1732.0},{"date":"2024-04-19","close":1703.0},{"date":"2024-04-22","close":1712.0},{"date":"2024-04-23","close":1730.0},{"date":"2024-04-24","close":1736.0},{"date":"2024-04-25","close":1711.0},{"date":"2024-04-26","close":1704.0},{"date":"2024-04-29","close":1731.0},{"date":"2024-04-30","close":1731.0},{"date":"2024-05-02","close":1695.0},{"date":"2024-05-03","close":1692.0},{"date":"2024-05-07","close":1687.0},{"date":"2024-05-08","close":1718.0},{"date":"2024-05-09","close":1706.0},{"date":"2024-05-10","close":1680.0},{"date":"2024-05-13","close":1674.0},{"date":"2024-05-14","close":1663.0},{"date":"2024-05-16","close":1656.0},{"date":"2024-05-17","close":1638.0},{"date":"2024-05-20","close":1606.0},{"date":"2024-05-21","close":1600.0},{"date":"2024-05-22","close":1584.0},{"date":"2024-05-23","close":1594.0},{"date":"2024-05-24","close":1588.0},{"date":"2024-05-27","close":1580.0},{"date":"2024-05-28","close":1584.0},{"date":"2024-05-29","close":1582.0},{"date":"2024-05-30","close":1546.0},{"date":"2024-05-31","close":1508.0},{"date":"2024-06-03","close":1522.0},{"date":"2024-06-04","close":1507.0},{"date":"2024-06-05","close":1509.0},{"date":"2024-06-07","close":1506.0},{"date":"2024-06-10","close":1494.0},{"date":"2024-06-11","close":1494.0},{"date":"2024-06-12","close":1513.0},{"date":"2024-06-13","close":1513.0},{"date":"2024-06-14","close":1502.0},{"date":"2024-06-17","close":1485.0},{"date":"2024-06-18","close":1480.0},{"date":"2024-06-19","close":1478.0},{"date":"2024-06-20","close":1532.0},{"date":"2024-06-21","close":1513.0},{"date":"2024-06-24","close":1512.0},{"date":"2024-06-25","close":1506.0},{"date":"2024-06-26","close":1875.0},{"date":"2024-06-27","close":1647.0},{"date":"2024-06-28","close":1581.0},{"date":"2024-07-01","close":1516.0},{"date":"2024-07-02","close":1586.0},{"date":"2024-07-03","close":1530.0},{"date":"2024-07-04","close":1520.0},{"date":"2024-07-05","close":1504.0},{"date":"2024-07-08","close":1511.0},{"date":"2024-07-09","close":1536.0},{"date":"2024-07-10","close":1537.0},{"date":"2024-07-11","close":1533.0},{"date":"2024-07-12","close":1524.0},{"date":"2024-07-15","close":1518.0},{"date":"2024-07-16","close":1503.0},{"date":"2024-07-17","close":1485.0},{"date":"2024-07-18","close":1490.0},{"date":"2024-07-19","close":1470.0},{"date":"2024-07-22","close":1498.0},{"date":"2024-07-23","close":1472.0},{"date":"2024-07-24","close":1459.0},{"date":"2024-07-25","close":1438.0},{"date":"2024-07-26","close":1439.0},{"date":"2024-07-29","close":1446.0},{"date":"2024-07-30","close":1435.0},{"date":"2024-07-31","close":1416.0},{"date":"2024-08-01","close":1423.0},{"date":"2024-08-02","close":1292.0},{"date":"2024-08-05","close":1176.0},{"date":"2024-08-06","close":1248.0},{"date":"2024-08-07","close":1257.0},{"date":"2024-08-08","close":1254.0},{"date":"2024-08-09","close":1275.0},{"date":"2024-08-12","close":1281.0},{"date":"2024-08-13","close":1280.0},{"date":"2024-08-14","close":1313.0},{"date":"2024-08-16","close":1325.0},{"date":"2024-08-19","close":1312.0},{"date":"2024-08-20","close":1326.0},{"date":"2024-08-21","close":1315.0},{"date":"2024-08-22","close":1302.0},{"date":"2024-08-23","close":1301.0},{"date":"2024-08-26","close":1305.0},{"date":"2024-08-27","close":1310.0},{"date":"2024-08-28","close":1292.0},{"date":"2024-08-29","close":1283.0},{"date":"2024-08-30","close":1302.0},{"date":"2024-09-02","close":1304.0},{"date":"2024-09-03","close":1309.0},{"date":"2024-09-04","close":1285.0},{"date":"2024-09-05","close":1288.0},{"date":"2024-09-06","close":1197.0},{"date":"2024-09-09","close":1201.0},{"date":"2024-09-10","close":1183.0},{"date":"2024-09-11","close":1190.0},{"date":"2024-09-12","close":1207.0},{"date":"2024-09-13","close":1230.0},{"date":"2024-09-19","close":1229.0},{"date":"2024-09-20","close":1233.0},{"date":"2024-09-23","close":1234.0},{"date":"2024-09-24","close":1232.0},{"date":"2024-09-25","close":1237.0},{"date":"2024-09-26","close":1251.0},{"date":"2024-09-27","close":1254.0},{"date":"2024-09-30","close":1242.0},{"date":"2024-10-02","close":1234.0},{"date":"2024-10-04","close":1224.0},{"date":"2024-10-07","close":1205.0},{"date":"2024-10-08","close":1197.0},{"date":"2024-10-10","close":1200.0},{"date":"2024-10-11","close":1225.0},{"date":"2024-10-14","close":1202.0},{"date":"2024-10-15","close":1209.0},{"date":"2024-10-16","close":1207.0},{"date":"2024-10-17","close":1181.0},{"date":"2024-10-18","close":1163.0},{"date":"2024-10-21","close":1148.0},{"date":"2024-10-22","close":1111.0},{"date":"2024-10-23","close":1105.0},{"date":"2024-10-24","close":1080.0},{"date":"2024-10-25","close":1002.0},{"date":"2024-10-28","close":1024.0},{"date":"2024-10-29","close":1045.0},{"date":"2024-10-30","close":1049.0},{"date":"2024-10-31","close":1055.0},{"date":"2024-11-01","close":1065.0},{"date":"2024-11-04","close":1065.0},{"date":"2024-11-05","close":1059.0},{"date":"2024-11-06","close":1055.0},{"date":"2024-11-07","close":1054.0},{"date":"2024-11-08","close":1060.0},{"date":"2024-11-11","close":1004.0},{"date":"2024-11-12","close":996.0},{"date":"2024-11-13","close":1294.0},{"date":"2024-11-14","close":1132.0},{"date":"2024-11-15","close":1043.0},{"date":"2024-11-18","close":1042.0},{"date":"2024-11-19","close":1103.0},{"date":"2024-11-20","close":1075.0},{"date":"2024-11-21","close":1065.0},{"date":"2024-11-22","close":1035.0},{"date":"2024-11-25","close":1055.0},{"date":"2024-11-26","close":1140.0},{"date":"2024-11-27","close":1100.0},{"date":"2024-11-28","close":1084.0},{"date":"2024-11-29","close":1152.0},{"date":"2024-12-02","close":1121.0},{"date":"2024-12-03","close":1125.0},{"date":"2024-12-04","close":1111.0},{"date":"2024-12-05","close":1100.0},{"date":"2024-12-06","close":1029.0},{"date":"2024-12-09","close":970.0},{"date":"2024-12-10","close":1008.0},{"date":"2024-12-11","close":1019.0},{"date":"2024-12-12","close":1025.0},{"date":"2024-12-13","close":1007.0},{"date":"2024-12-16","close":1027.0},{"date":"2024-12-17","close":1018.0},{"date":"2024-12-18","close":1016.0},{"date":"2024-12-19","close":1003.0},{"date":"2024-12-20","close":1001.0},{"date":"2024-12-23","close":1010.0},{"date":"2024-12-24","close":1005.0},{"date":"2024-12-26","close":1004.0},{"date":"2024-12-27","close":1004.0},{"date":"2024-12-30","close":995.0},{"date":"2025-01-02","close":992.0},{"date":"2025-01-03","close":1003.0},{"date":"2025-01-06","close":1020.0},{"date":"2025-01-07","close":1019.0},{"date":"2025-01-08","close":1032.0},{"date":"2025-01-09","close":1029.0},{"date":"2025-01-10","close":1027.0},{"date":"2025-01-13","close":1018.0},{"date":"2025-01-14","close":1022.0},{"date":"2025-01-15","close":1017.0},{"date":"2025-01-16","close":1026.0},{"date":"2025-01-17","close":1023.0},{"date":"2025-01-20","close":1001.0},{"date":"2025-01-21","close":1000.0},{"date":"2025-01-22","close":999.0},{"date":"2025-01-23","close":994.0},{"date":"2025-01-24","close":1003.0},{"date":"2025-01-31","close":1000.0},{"date":"2025-02-03","close":988.0},{"date":"2025-02-04","close":1013.0},{"date":"2025-02-05","close":992.0},{"date":"2025-02-06","close":996.0},{"date":"2025-02-07","close":993.0},{"date":"2025-02-10","close":985.0},{"date":"2025-02-11","close":993.0},{"date":"2025-02-12","close":987.0},{"date":"2025-02-13","close":992.0},{"date":"2025-02-14","close":993.0},{"date":"2025-02-17","close":993.0},{"date":"2025-02-18","close":988.0},{"date":"2025-02-19","close":987.0},{"date":"2025-02-20","close":977.0},{"date":"2025-02-21","close":977.0},{"date":"2025-02-24","close":977.0},{"date":"2025-02-25","close":978.0},{"date":"2025-02-26","close":982.0},{"date":"2025-02-27","close":981.0},{"date":"2025-02-28","close":967.0},{"date":"2025-03-04","close":966.0},{"date":"2025-03-05","close":968.0},{"date":"2025-03-06","close":967.0},{"date":"2025-03-07","close":969.0},{"date":"2025-03-10","close":970.0},{"date":"2025-03-11","close":961.0},{"date":"2025-03-12","close":968.0},{"date":"2025-03-13","close":968.0},{"date":"2025-03-14","close":962.0},{"date":"2025-03-17","close":960.0},{"date":"2025-03-18","close":957.0},{"date":"2025-03-19","close":956.0},{"date":"2025-03-20","close":952.0},{"date":"2025-03-21","close":947.0},{"date":"2025-03-24","close":939.0},{"date":"2025-03-25","close":933.0},{"date":"2025-03-26","close":935.0},{"date":"2025-03-27","close":920.0},{"date":"2025-03-28","close":898.0},{"date":"2025-03-31","close":881.0},{"date":"2025-04-01","close":892.0},{"date":"2025-04-02","close":899.0},{"date":"2025-04-03","close":903.0},{"date":"2025-04-04","close":907.0},{"date":"2025-04-07","close":881.0},{"date":"2025-04-08","close":890.0},{"date":"2025-04-09","close":872.0},{"date":"2025-04-10","close":893.0},{"date":"2025-04-11","close":893.0},{"date":"2025-04-14","close":907.0},{"date":"2025-04-15","close":907.0},{"date":"2025-04-16","close":904.0},{"date":"2025-04-17","close":902.0},{"date":"2025-04-18","close":901.0},{"date":"2025-04-21","close":900.0},{"date":"2025-04-22","close":895.0},{"date":"2025-04-23","close":898.0},{"date":"2025-04-24","close":895.0},{"date":"2025-04-25","close":902.0},{"date":"2025-04-28","close":903.0},{"date":"2025-04-29","close":897.0},{"date":"2025-04-30","close":898.0},{"date":"2025-05-02","close":897.0},{"date":"2025-05-07","close":896.0},{"date":"2025-05-08","close":893.0},{"date":"2025-05-09","close":898.0},{"date":"2025-05-12","close":896.0},{"date":"2025-05-13","close":892.0},{"date":"2025-05-14","close":892.0},{"date":"2025-05-15","close":905.0},{"date":"2025-05-16","close":901.0},{"date":"2025-05-19","close":900.0},{"date":"2025-05-20","close":898.0},{"date":"2025-05-21","close":901.0},{"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":896.0},{"date":"2025-05-28","close":903.0},{"date":"2025-05-29","close":898.0},{"date":"2025-05-30","close":898.0},{"date":"2025-06-02","close":898.0},{"date":"2025-06-04","close":902.0},{"date":"2025-06-05","close":910.0},{"date":"2025-06-09","close":903.0},{"date":"2025-06-10","close":903.0},{"date":"2025-06-11","close":909.0},{"date":"2025-06-12","close":920.0},{"date":"2025-06-13","close":910.0},{"date":"2025-06-16","close":919.0},{"date":"2025-06-17","close":912.0},{"date":"2025-06-18","close":913.0},{"date":"2025-06-19","close":916.0},{"date":"2025-06-20","close":909.0},{"date":"2025-06-23","close":903.0},{"date":"2025-06-24","close":911.0},{"date":"2025-06-25","close":910.0},{"date":"2025-06-26","close":910.0},{"date":"2025-06-27","close":906.0},{"date":"2025-06-30","close":904.0},{"date":"2025-07-01","close":903.0},{"date":"2025-07-02","close":904.0},{"date":"2025-07-03","close":907.0},{"date":"2025-07-04","close":903.0},{"date":"2025-07-07","close":902.0},{"date":"2025-07-08","close":903.0},{"date":"2025-07-09","close":902.0},{"date":"2025-07-10","close":901.0},{"date":"2025-07-11","close":905.0},{"date":"2025-07-14","close":916.0},{"date":"2025-07-15","close":906.0},{"date":"2025-07-16","close":908.0},{"date":"2025-07-17","close":906.0},{"date":"2025-07-18","close":907.0},{"date":"2025-07-21","close":909.0},{"date":"2025-07-22","close":904.0},{"date":"2025-07-23","close":904.0},{"date":"2025-07-24","close":907.0},{"date":"2025-07-25","close":906.0},{"date":"2025-07-28","close":901.0},{"date":"2025-07-29","close":901.0},{"date":"2025-07-30","close":895.0},{"date":"2025-07-31","close":880.0},{"date":"2025-08-01","close":854.0},{"date":"2025-08-04","close":895.0},{"date":"2025-08-05","close":897.0},{"date":"2025-08-06","close":900.0},{"date":"2025-08-07","close":900.0},{"date":"2025-08-08","close":891.0},{"date":"2025-08-11","close":888.0},{"date":"2025-08-12","close":891.0},{"date":"2025-08-13","close":888.0},{"date":"2025-08-14","close":887.0},{"date":"2025-08-18","close":864.0},{"date":"2025-08-19","close":852.0},{"date":"2025-08-20","close":841.0},{"date":"2025-08-21","close":845.0},{"date":"2025-08-22","close":862.0},{"date":"2025-08-25","close":884.0},{"date":"2025-08-26","close":880.0},{"date":"2025-08-27","close":865.0},{"date":"2025-08-28","close":870.0},{"date":"2025-08-29","close":879.0},{"date":"2025-09-01","close":864.0},{"date":"2025-09-02","close":872.0},{"date":"2025-09-03","close":871.0},{"date":"2025-09-04","close":864.0},{"date":"2025-09-05","close":854.0},{"date":"2025-09-08","close":855.0},{"date":"2025-09-09","close":859.0},{"date":"2025-09-10","close":858.0},{"date":"2025-09-11","close":885.0},{"date":"2025-09-12","close":867.0},{"date":"2025-09-15","close":868.0},{"date":"2025-09-16","close":862.0},{"date":"2025-09-17","close":867.0},{"date":"2025-09-18","close":868.0},{"date":"2025-09-19","close":860.0},{"date":"2025-09-22","close":859.0},{"date":"2025-09-23","close":857.0},{"date":"2025-09-24","close":850.0},{"date":"2025-09-25","close":855.0},{"date":"2025-09-26","close":855.0},{"date":"2025-09-29","close":855.0},{"date":"2025-09-30","close":868.0},{"date":"2025-10-01","close":865.0},{"date":"2025-10-02","close":863.0},{"date":"2025-10-10","close":850.0},{"date":"2025-10-13","close":921.0},{"date":"2025-10-14","close":921.0},{"date":"2025-10-15","close":906.0},{"date":"2025-10-16","close":893.0},{"date":"2025-10-17","close":858.0},{"date":"2025-10-20","close":853.0},{"date":"2025-10-21","close":852.0},{"date":"2025-10-22","close":841.0},{"date":"2025-10-23","close":839.0},{"date":"2025-10-24","close":850.0},{"date":"2025-10-27","close":844.0},{"date":"2025-10-28","close":834.0},{"date":"2025-10-29","close":850.0},{"date":"2025-10-30","close":835.0},{"date":"2025-10-31","close":818.0},{"date":"2025-11-03","close":828.0},{"date":"2025-11-04","close":814.0},{"date":"2025-11-05","close":784.0},{"date":"2025-11-06","close":799.0},{"date":"2025-11-07","close":781.0},{"date":"2025-11-10","close":800.0},{"date":"2025-11-11","close":787.0},{"date":"2025-11-12","close":793.0},{"date":"2025-11-13","close":791.0},{"date":"2025-11-14","close":775.0},{"date":"2025-11-17","close":788.0},{"date":"2025-11-18","close":790.0},{"date":"2025-11-19","close":781.0},{"date":"2025-11-20","close":772.0},{"date":"2025-11-21","close":765.0},{"date":"2025-11-24","close":770.0},{"date":"2025-11-25","close":765.0},{"date":"2025-11-26","close":769.0},{"date":"2025-11-27","close":772.0},{"date":"2025-11-28","close":754.0},{"date":"2026-01-16","close":907.0},{"date":"2026-01-30","close":849.0},{"date":"2026-02-02","close":818.0},{"date":"2026-02-03","close":820.0},{"date":"2026-02-04","close":823.0},{"date":"2026-02-05","close":802.0},{"date":"2026-02-06","close":796.0},{"date":"2026-02-09","close":792.0},{"date":"2026-02-10","close":811.0},{"date":"2026-02-11","close":806.0},{"date":"2026-02-12","close":797.0},{"date":"2026-02-13","close":778.0},{"date":"2026-02-19","close":802.0},{"date":"2026-02-20","close":813.0},{"date":"2026-02-23","close":4010.0},{"date":"2026-02-24","close":4010.0},{"date":"2026-02-25","close":3995.0},{"date":"2026-02-26","close":4015.0},{"date":"2026-02-27","close":4085.0},{"date":"2026-03-03","close":3930.0},{"date":"2026-03-04","close":3670.0},{"date":"2026-03-05","close":4015.0},{"date":"2026-03-06","close":3970.0},{"date":"2026-03-09","close":3720.0},{"date":"2026-03-10","close":3880.0},{"date":"2026-03-11","close":3880.0},{"date":"2026-03-12","close":3890.0},{"date":"2026-03-13","close":3890.0},{"date":"2026-03-16","close":3865.0},{"date":"2026-03-17","close":3895.0},{"date":"2026-03-18","close":4030.0},{"date":"2026-03-19","close":3980.0},{"date":"2026-03-20","close":4000.0},{"date":"2026-03-23","close":3775.0},{"date":"2026-03-24","close":3865.0},{"date":"2026-03-25","close":3900.0},{"date":"2026-03-26","close":3925.0},{"date":"2026-03-27","close":3925.0},{"date":"2026-03-30","close":3890.0},{"date":"2026-03-31","close":3785.0},{"date":"2026-04-01","close":3890.0},{"date":"2026-04-02","close":3835.0},{"date":"2026-04-03","close":3840.0},{"date":"2026-04-06","close":3845.0},{"date":"2026-04-07","close":3865.0},{"date":"2026-04-08","close":3920.0},{"date":"2026-04-09","close":3850.0},{"date":"2026-04-10","close":3885.0},{"date":"2026-04-13","close":3860.0},{"date":"2026-04-14","close":3900.0},{"date":"2026-04-15","close":3985.0},{"date":"2026-04-16","close":4075.0},{"date":"2026-04-17","close":4185.0},{"date":"2026-04-20","close":4050.0},{"date":"2026-04-21","close":4150.0},{"date":"2026-04-22","close":4550.0},{"date":"2026-04-23","close":4530.0},{"date":"2026-04-24","close":4530.0},{"date":"2026-04-27","close":4530.0},{"date":"2026-04-28","close":4530.0},{"date":"2026-04-29","close":4530.0},{"date":"2026-04-30","close":4530.0},{"date":"2026-05-04","close":4530.0},{"date":"2026-05-06","close":4530.0},{"date":"2026-05-07","close":4530.0},{"date":"2026-05-08","close":4530.0},{"date":"2026-05-11","close":4530.0},{"date":"2026-05-12","close":4530.0},{"date":"2026-05-13","close":4530.0},{"date":"2026-05-14","close":4530.0},{"date":"2026-05-15","close":4530.0},{"date":"2026-05-18","close":4530.0},{"date":"2026-05-19","close":4530.0},{"date":"2026-05-20","close":4530.0},{"date":"2026-05-21","close":4080.0},{"date":"2026-05-22","close":3735.0},{"date":"2026-05-26","close":3690.0},{"date":"2026-05-27","close":3580.0},{"date":"2026-05-28","close":3570.0},{"date":"2026-05-29","close":3195.0},{"date":"2026-06-01","close":3015.0},{"date":"2026-06-02","close":2955.0},{"date":"2026-06-04","close":3050.0},{"date":"2026-06-05","close":3195.0},{"date":"2026-06-08","close":2970.0},{"date":"2026-06-09","close":2840.0},{"date":"2026-06-10","close":2840.0},{"date":"2026-06-11","close":2790.0},{"date":"2026-06-12","close":2810.0},{"date":"2026-06-15","close":2930.0},{"date":"2026-06-16","close":2850.0},{"date":"2026-06-17","close":3035.0},{"date":"2026-06-18","close":3945.0},{"date":"2026-06-19","close":3190.0},{"date":"2026-06-22","close":3310.0},{"date":"2026-06-23","close":2755.0},{"date":"2026-06-24","close":2740.0},{"date":"2026-06-25","close":2745.0},{"date":"2026-06-26","close":2675.0},{"date":"2026-06-29","close":2715.0},{"date":"2026-06-30","close":2700.0},{"date":"2026-07-01","close":2785.0},{"date":"2026-07-02","close":2855.0},{"date":"2026-07-03","close":2915.0},{"date":"2026-07-06","close":3095.0},{"date":"2026-07-07","close":2910.0},{"date":"2026-07-08","close":2905.0},{"date":"2026-07-09","close":2970.0},{"date":"2026-07-10","close":3190.0},{"date":"2026-07-13","close":3415.0},{"date":"2026-07-14","close":3155.0},{"date":"2026-07-15","close":3245.0},{"date":"2026-07-16","close":3080.0},{"date":"2026-07-20","close":2915.0},{"date":"2026-07-21","close":3000.0},{"date":"2026-07-22","close":3050.0},{"date":"2026-07-23","close":3020.0},{"date":"2026-07-24","close":2920.0},{"date":"2026-07-27","close":2890.0},{"date":"2026-07-28","close":2870.0},{"date":"2026-07-29","close":2870.0},{"date":"2026-07-30","close":2790.0},{"date":"2026-07-31","close":2825.0},{"date":"2026-08-03","close":2830.0},{"date":"2026-08-04","close":2835.0},{"date":"2026-08-05","close":2895.0},{"date":"2026-08-06","close":2915.0},{"date":"2026-08-07","close":2805.0},{"date":"2026-08-10","close":2805.0},{"date":"2026-08-11","close":2700.0},{"date":"2026-08-12","close":2640.0},{"date":"2026-08-13","close":2640.0},{"date":"2026-08-14","close":2065.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":1988.0},{"date":"2026-08-20","close":1977.0},{"date":"2026-08-21","close":1899.0},{"date":"2026-08-24","close":1827.0},{"date":"2026-08-25","close":1836.0},{"date":"2026-08-26","close":1810.0},{"date":"2026-08-27","close":1753.0},{"date":"2026-08-28","close":1739.0},{"date":"2026-08-31","close":1732.0},{"date":"2026-09-01","close":1741.0},{"date":"2026-09-02","close":1728.0},{"date":"2026-09-03","close":1719.0},{"date":"2026-09-04","close":1747.0},{"date":"2026-09-07","close":1773.0},{"date":"2026-09-08","close":1731.0},{"date":"2026-09-09","close":1720.0},{"date":"2026-09-10","close":1706.0},{"date":"2026-09-11","close":1727.0},{"date":"2026-09-14","close":1673.0},{"date":"2026-09-15","close":1665.0},{"date":"2026-09-16","close":1688.0},{"date":"2026-09-17","close":1670.0},{"date":"2026-09-18","close":1702.0},{"date":"2026-09-21","close":1686.0},{"date":"2026-09-22","close":1707.0},{"date":"2026-09-23","close":1705.0},{"date":"2026-09-28","close":1728.0},{"date":"2026-09-29","close":1732.0},{"date":"2026-09-30","close":1655.0},{"date":"2026-10-01","close":1590.0},{"date":"2026-10-02","close":1428.0},{"date":"2026-10-06","close":1378.0},{"date":"2026-10-07","close":1368.0},{"date":"2026-10-08","close":1525.0},{"date":"2026-10-12","close":1444.0},{"date":"2026-10-13","close":1409.0},{"date":"2026-10-14","close":1502.0},{"date":"2026-10-15","close":1505.0},{"date":"2026-10-16","close":1567.0},{"date":"2026-10-19","close":1636.0},{"date":"2026-10-20","close":1649.0},{"date":"2026-10-21","close":1664.0},{"date":"2026-10-22","close":1635.0},{"date":"2026-10-23","close":1622.0}],"chart_data":[{"date":"2024-10-23","open":1098,"high":1118,"low":1096,"close":1105,"volume":35395,"rsi_14":16.91,"sma_20":1203.05,"sma_60":1269.9,"sma_120":1423.48},{"date":"2024-10-24","open":1101,"high":1115,"low":1057,"close":1080,"volume":99969,"rsi_14":15.62,"sma_20":1195.35,"sma_60":1263.37,"sma_120":1418.02},{"date":"2024-10-25","open":1042,"high":1057,"low":999,"close":1002,"volume":200409,"rsi_14":11.99,"sma_20":1183.85,"sma_60":1255.75,"sma_120":1412.11},{"date":"2024-10-28","open":1002,"high":1025,"low":999,"close":1024,"volume":43351,"rsi_14":19.32,"sma_20":1173.2,"sma_60":1248.85,"sma_120":1406.44},{"date":"2024-10-29","open":1030,"high":1045,"low":1029,"close":1045,"volume":20592,"rsi_14":25.32,"sma_20":1162.9,"sma_60":1242.28,"sma_120":1400.72},{"date":"2024-10-30","open":1019,"high":1051,"low":1019,"close":1049,"volume":17174,"rsi_14":25.57,"sma_20":1152.65,"sma_60":1235.67,"sma_120":1395.04},{"date":"2024-10-31","open":1048,"high":1055,"low":1036,"close":1055,"volume":16332,"rsi_14":20.69,"sma_20":1143.3,"sma_60":1229.33,"sma_120":1389.71},{"date":"2024-11-01","open":1055,"high":1076,"low":1055,"close":1065,"volume":19681,"rsi_14":25.27,"sma_20":1134.85,"sma_60":1223.48,"sma_120":1384.48},{"date":"2024-11-04","open":1064,"high":1079,"low":1052,"close":1065,"volume":13807,"rsi_14":23.33,"sma_20":1126.9,"sma_60":1217.52,"sma_120":1379.3},{"date":"2024-11-05","open":1064,"high":1069,"low":1059,"close":1059,"volume":8831,"rsi_14":22.99,"sma_20":1119.6,"sma_60":1213.63,"sma_120":1373.81},{"date":"2024-11-06","open":1050,"high":1066,"low":1049,"close":1055,"volume":23212,"rsi_14":25.0,"sma_20":1112.5,"sma_60":1211.62,"sma_120":1368.38},{"date":"2024-11-07","open":1063,"high":1063,"low":1031,"close":1054,"volume":35150,"rsi_14":26.81,"sma_20":1105.2,"sma_60":1208.38,"sma_120":1363.17},{"date":"2024-11-08","open":1064,"high":1085,"low":1058,"close":1060,"volume":23566,"rsi_14":30.53,"sma_20":1096.95,"sma_60":1205.1,"sma_120":1358.05},{"date":"2024-11-11","open":1059,"high":1059,"low":991,"close":1004,"volume":69471,"rsi_14":28.16,"sma_20":1087.05,"sma_60":1200.93,"sma_120":1352.56},{"date":"2024-11-12","open":1002,"high":1004,"low":984,"close":996,"volume":83687,"rsi_14":27.94,"sma_20":1076.4,"sma_60":1196.28,"sma_120":1347.06},{"date":"2024-11-13","open":1020,"high":1294,"low":1020,"close":1294,"volume":2639744,"rsi_14":70.58,"sma_20":1080.75,"sma_60":1196.5,"sma_120":1344.19},{"date":"2024-11-14","open":1229,"high":1278,"low":1117,"close":1132,"volume":2793354,"rsi_14":60.76,"sma_20":1078.3,"sma_60":1194.03,"sma_120":1340.24},{"date":"2024-11-15","open":1106,"high":1160,"low":1007,"close":1043,"volume":948647,"rsi_14":51.42,"sma_20":1072.3,"sma_60":1189.53,"sma_120":1335.6},{"date":"2024-11-18","open":1038,"high":1050,"low":1020,"close":1042,"volume":203755,"rsi_14":49.77,"sma_20":1067.0,"sma_60":1184.82,"sma_120":1331.08},{"date":"2024-11-19","open":1042,"high":1215,"low":1033,"close":1103,"volume":3816032,"rsi_14":53.81,"sma_20":1066.6,"sma_60":1181.33,"sma_120":1326.99},{"date":"2024-11-20","open":1115,"high":1190,"low":1057,"close":1075,"volume":1696477,"rsi_14":51.37,"sma_20":1065.1,"sma_60":1177.15,"sma_120":1322.72},{"date":"2024-11-21","open":1075,"high":1140,"low":1063,"close":1065,"volume":296029,"rsi_14":50.0,"sma_20":1064.35,"sma_60":1172.98,"sma_120":1318.42},{"date":"2024-11-22","open":1090,"high":1090,"low":1028,"close":1035,"volume":172472,"rsi_14":48.03,"sma_20":1066.0,"sma_60":1168.53,"sma_120":1313.85},{"date":"2024-11-25","open":1036,"high":1056,"low":1034,"close":1055,"volume":87711,"rsi_14":49.74,"sma_20":1067.55,"sma_60":1164.43,"sma_120":1309.46},{"date":"2024-11-26","open":1075,"high":1310,"low":1075,"close":1140,"volume":4135708,"rsi_14":54.97,"sma_20":1072.3,"sma_60":1161.68,"sma_120":1306.08},{"date":"2024-11-27","open":1146,"high":1149,"low":1080,"close":1100,"volume":427452,"rsi_14":52.57,"sma_20":1074.85,"sma_60":1158.18,"sma_120":1302.67},{"date":"2024-11-28","open":1115,"high":1125,"low":1080,"close":1084,"volume":155891,"rsi_14":51.33,"sma_20":1076.3,"sma_60":1154.72,"sma_120":1299.03},{"date":"2024-11-29","open":1147,"high":1243,"low":1111,"close":1152,"volume":1834825,"rsi_14":58.08,"sma_20":1080.65,"sma_60":1152.53,"sma_120":1296.07},{"date":"2024-12-02","open":1162,"high":1169,"low":1107,"close":1121,"volume":269373,"rsi_14":56.66,"sma_20":1083.45,"sma_60":1149.52,"sma_120":1292.83},{"date":"2024-12-03","open":1121,"high":1150,"low":1105,"close":1125,"volume":154117,"rsi_14":36.9,"sma_20":1086.75,"sma_60":1146.53,"sma_120":1289.66},{"date":"2024-12-04","open":1125,"high":1190,"low":1081,"close":1111,"volume":359454,"rsi_14":47.89,"sma_20":1089.55,"sma_60":1143.23,"sma_120":1286.47},{"date":"2024-12-05","open":1111,"high":1120,"low":1066,"close":1100,"volume":143081,"rsi_14":56.8,"sma_20":1091.85,"sma_60":1140.15,"sma_120":1283.18},{"date":"2024-12-06","open":1071,"high":1085,"low":996,"close":1029,"volume":369627,"rsi_14":48.67,"sma_20":1090.3,"sma_60":1135.83,"sma_120":1279.15},{"date":"2024-12-09","open":981,"high":1010,"low":953,"close":970,"volume":205373,"rsi_14":36.34,"sma_20":1088.6,"sma_60":1132.05,"sma_120":1274.62},{"date":"2024-12-10","open":958,"high":1016,"low":958,"close":1008,"volume":109210,"rsi_14":43.26,"sma_20":1089.2,"sma_60":1128.83,"sma_120":1270.51},{"date":"2024-12-11","open":997,"high":1039,"low":995,"close":1019,"volume":98840,"rsi_14":45.38,"sma_20":1075.45,"sma_60":1126.1,"sma_120":1266.62},{"date":"2024-12-12","open":1026,"high":1065,"low":1016,"close":1025,"volume":63517,"rsi_14":48.95,"sma_20":1070.1,"sma_60":1123.35,"sma_120":1262.83},{"date":"2024-12-13","open":1001,"high":1050,"low":1001,"close":1007,"volume":170733,"rsi_14":44.92,"sma_20":1068.3,"sma_60":1120.02,"sma_120":1258.91},{"date":"2024-12-16","open":1014,"high":1033,"low":1010,"close":1027,"volume":74435,"rsi_14":36.12,"sma_20":1067.55,"sma_60":1116.63,"sma_120":1254.7},{"date":"2024-12-17","open":1027,"high":1044,"low":1011,"close":1018,"volume":54410,"rsi_14":39.1,"sma_20":1063.3,"sma_60":1113.12,"sma_120":1250.58},{"date":"2024-12-18","open":1008,"high":1030,"low":1008,"close":1016,"volume":44824,"rsi_14":40.61,"sma_20":1060.35,"sma_60":1109.5,"sma_120":1246.44},{"date":"2024-12-19","open":1000,"high":1013,"low":993,"close":1003,"volume":61474,"rsi_14":25.73,"sma_20":1057.25,"sma_60":1105.65,"sma_120":1242.25},{"date":"2024-12-20","open":1000,"high":1010,"low":990,"close":1001,"volume":76477,"rsi_14":28.42,"sma_20":1055.55,"sma_60":1101.8,"sma_120":1234.97},{"date":"2024-12-23","open":1001,"high":1029,"low":998,"close":1010,"volume":53605,"rsi_14":29.68,"sma_20":1053.3,"sma_60":1098.02,"sma_120":1229.66},{"date":"2024-12-24","open":1016,"high":1018,"low":1002,"close":1005,"volume":25151,"rsi_14":30.66,"sma_20":1046.55,"sma_60":1093.92,"sma_120":1224.86},{"date":"2024-12-26","open":1006,"high":1010,"low":997,"close":1004,"volume":20216,"rsi_14":31.82,"sma_20":1041.75,"sma_60":1089.75,"sma_120":1220.59},{"date":"2024-12-27","open":1012,"high":1012,"low":990,"close":1004,"volume":43458,"rsi_14":43.52,"sma_20":1037.75,"sma_60":1085.78,"sma_120":1215.74},{"date":"2024-12-30","open":1010,"high":1010,"low":990,"close":995,"volume":21668,"rsi_14":58.74,"sma_20":1029.9,"sma_60":1081.8,"sma_120":1211.28},{"date":"2025-01-02","open":997,"high":1016,"low":990,"close":992,"volume":35175,"rsi_14":42.59,"sma_20":1023.45,"sma_60":1077.93,"sma_120":1206.88},{"date":"2025-01-03","open":993,"high":1007,"low":975,"close":1003,"volume":50915,"rsi_14":42.59,"sma_20":1017.35,"sma_60":1074.57,"sma_120":1202.71},{"date":"2025-01-06","open":1094,"high":1187,"low":1007,"close":1020,"volume":854984,"rsi_14":47.9,"sma_20":1012.8,"sma_60":1071.62,"sma_120":1198.62},{"date":"2025-01-07","open":1024,"high":1024,"low":1007,"close":1019,"volume":46005,"rsi_14":55.88,"sma_20":1008.75,"sma_60":1068.6,"sma_120":1194.31},{"date":"2025-01-08","open":1019,"high":1054,"low":1015,"close":1032,"volume":125085,"rsi_14":52.63,"sma_20":1008.9,"sma_60":1065.38,"sma_120":1190.1},{"date":"2025-01-09","open":1034,"high":1036,"low":1019,"close":1029,"volume":35619,"rsi_14":56.18,"sma_20":1011.85,"sma_60":1062.5,"sma_120":1185.9},{"date":"2025-01-10","open":1030,"high":1034,"low":1020,"close":1027,"volume":39073,"rsi_14":56.18,"sma_20":1012.8,"sma_60":1059.47,"sma_120":1181.76},{"date":"2025-01-13","open":1033,"high":1035,"low":1018,"close":1018,"volume":16424,"rsi_14":58.82,"sma_20":1012.75,"sma_60":1056.32,"sma_120":1177.59},{"date":"2025-01-14","open":1022,"high":1023,"low":1009,"close":1022,"volume":15010,"rsi_14":62.07,"sma_20":1012.6,"sma_60":1053.67,"sma_120":1173.58},{"date":"2025-01-15","open":1018,"high":1019,"low":1010,"close":1017,"volume":37094,"rsi_14":54.22,"sma_20":1013.1,"sma_60":1051.23,"sma_120":1169.68},{"date":"2025-01-16","open":1015,"high":1099,"low":1015,"close":1026,"volume":56650,"rsi_14":62.07,"sma_20":1013.05,"sma_60":1049.2,"sma_120":1165.82},{"date":"2025-01-17","open":1032,"high":1055,"low":997,"close":1023,"volume":127380,"rsi_14":60.67,"sma_20":1013.3,"sma_60":1047.73,"sma_120":1162.09},{"date":"2025-01-20","open":1022,"high":1022,"low":1000,"close":1001,"volume":69310,"rsi_14":48.65,"sma_20":1012.55,"sma_60":1046.0,"sma_120":1157.95},{"date":"2025-01-21","open":1002,"high":1005,"low":980,"close":1000,"volume":62800,"rsi_14":52.43,"sma_20":1012.4,"sma_60":1044.67,"sma_120":1154.02},{"date":"2025-01-22","open":986,"high":999,"low":986,"close":999,"volume":52126,"rsi_14":53.47,"sma_20":1012.3,"sma_60":1044.62,"sma_120":1150.18},{"date":"2025-01-23","open":999,"high":1000,"low":987,"close":994,"volume":23878,"rsi_14":45.26,"sma_20":1011.5,"sma_60":1044.12,"sma_120":1146.48},{"date":"2025-01-24","open":1000,"high":1018,"low":990,"close":1003,"volume":25256,"rsi_14":40.23,"sma_20":1011.4,"sma_60":1043.42,"sma_120":1142.85},{"date":"2025-01-31","open":1003,"high":1025,"low":990,"close":1000,"volume":16905,"rsi_14":39.33,"sma_20":1011.2,"sma_60":1042.6,"sma_120":1139.13},{"date":"2025-02-03","open":992,"high":1020,"low":965,"close":988,"volume":81313,"rsi_14":25.0,"sma_20":1010.4,"sma_60":1041.48,"sma_120":1135.41},{"date":"2025-02-04","open":988,"high":1060,"low":983,"close":1013,"volume":161292,"rsi_14":42.73,"sma_20":1011.3,"sma_60":1040.62,"sma_120":1132.05},{"date":"2025-02-05","open":1013,"high":1013,"low":990,"close":992,"volume":66261,"rsi_14":36.43,"sma_20":1011.3,"sma_60":1039.4,"sma_120":1128.46},{"date":"2025-02-06","open":995,"high":1005,"low":992,"close":996,"volume":21602,"rsi_14":41.13,"sma_20":1010.95,"sma_60":1038.35,"sma_120":1125.99},{"date":"2025-02-07","open":996,"high":998,"low":987,"close":993,"volume":29122,"rsi_14":38.21,"sma_20":1009.6,"sma_60":1037.32,"sma_120":1124.47},{"date":"2025-02-10","open":981,"high":996,"low":981,"close":985,"volume":50939,"rsi_14":37.3,"sma_20":1007.9,"sma_60":1036.17,"sma_120":1122.28},{"date":"2025-02-11","open":986,"high":1043,"low":986,"close":993,"volume":37296,"rsi_14":36.8,"sma_20":1005.95,"sma_60":1035.05,"sma_120":1120.08},{"date":"2025-02-12","open":985,"high":1010,"low":983,"close":987,"volume":28044,"rsi_14":35.94,"sma_20":1003.85,"sma_60":1034.77,"sma_120":1117.85},{"date":"2025-02-13","open":985,"high":996,"low":983,"close":992,"volume":20091,"rsi_14":45.95,"sma_20":1002.1,"sma_60":1034.7,"sma_120":1115.49},{"date":"2025-02-14","open":992,"high":1001,"low":982,"close":993,"volume":37667,"rsi_14":46.85,"sma_20":1000.85,"sma_60":1029.68,"sma_120":1113.09},{"date":"2025-02-17","open":993,"high":998,"low":987,"close":993,"volume":38805,"rsi_14":47.27,"sma_20":999.4,"sma_60":1027.37,"sma_120":1110.7},{"date":"2025-02-18","open":989,"high":996,"low":985,"close":988,"volume":36825,"rsi_14":47.27,"sma_20":997.95,"sma_60":1026.45,"sma_120":1107.99},{"date":"2025-02-19","open":988,"high":992,"low":985,"close":987,"volume":77301,"rsi_14":42.16,"sma_20":996.0,"sma_60":1025.53,"sma_120":1105.17},{"date":"2025-02-20","open":984,"high":995,"low":976,"close":977,"volume":129362,"rsi_14":39.45,"sma_20":993.7,"sma_60":1023.43,"sma_120":1102.38},{"date":"2025-02-21","open":977,"high":981,"low":970,"close":977,"volume":23462,"rsi_14":44.33,"sma_20":992.5,"sma_60":1021.8,"sma_120":1099.47},{"date":"2025-02-24","open":977,"high":977,"low":969,"close":977,"volume":42310,"rsi_14":25.0,"sma_20":991.35,"sma_60":1020.33,"sma_120":1096.66},{"date":"2025-02-25","open":982,"high":984,"low":975,"close":978,"volume":32784,"rsi_14":36.54,"sma_20":990.3,"sma_60":1019.38,"sma_120":1093.96},{"date":"2025-02-26","open":972,"high":1008,"low":972,"close":982,"volume":36386,"rsi_14":36.54,"sma_20":989.7,"sma_60":1018.17,"sma_120":1091.3},{"date":"2025-02-27","open":977,"high":994,"low":977,"close":981,"volume":17891,"rsi_14":38.0,"sma_20":988.6,"sma_60":1015.52,"sma_120":1088.6},{"date":"2025-02-28","open":973,"high":997,"low":963,"close":967,"volume":73274,"rsi_14":33.93,"sma_20":986.95,"sma_60":1013.3,"sma_120":1085.74},{"date":"2025-03-04","open":963,"high":1000,"low":963,"close":966,"volume":48811,"rsi_14":22.45,"sma_20":985.85,"sma_60":1011.33,"sma_120":1083.03},{"date":"2025-03-05","open":966,"high":976,"low":962,"close":968,"volume":25238,"rsi_14":28.89,"sma_20":983.6,"sma_60":1008.27,"sma_120":1080.4},{"date":"2025-03-06","open":967,"high":1028,"low":966,"close":967,"volume":62542,"rsi_14":19.51,"sma_20":982.35,"sma_60":1005.7,"sma_120":1077.61},{"date":"2025-03-07","open":968,"high":974,"low":963,"close":969,"volume":32916,"rsi_14":21.43,"sma_20":981.0,"sma_60":1003.1,"sma_120":1074.82},{"date":"2025-03-10","open":966,"high":979,"low":965,"close":970,"volume":33868,"rsi_14":23.26,"sma_20":979.85,"sma_60":1000.75,"sma_120":1071.99},{"date":"2025-03-11","open":970,"high":970,"low":950,"close":961,"volume":82865,"rsi_14":21.28,"sma_20":978.65,"sma_60":998.43,"sma_120":1069.29},{"date":"2025-03-12","open":961,"high":970,"low":956,"close":968,"volume":30744,"rsi_14":32.08,"sma_20":977.4,"sma_60":997.42,"sma_120":1066.62},{"date":"2025-03-13","open":979,"high":979,"low":963,"close":968,"volume":20614,"rsi_14":39.53,"sma_20":976.45,"sma_60":997.38,"sma_120":1064.72},{"date":"2025-03-14","open":972,"high":978,"low":960,"close":962,"volume":23909,"rsi_14":34.69,"sma_20":974.95,"sma_60":996.62,"sma_120":1062.72},{"date":"2025-03-17","open":952,"high":969,"low":952,"close":960,"volume":23541,"rsi_14":33.33,"sma_20":973.3,"sma_60":995.63,"sma_120":1060.87},{"date":"2025-03-18","open":960,"high":968,"low":955,"close":957,"volume":21306,"rsi_14":30.19,"sma_20":971.5,"sma_60":994.5,"sma_120":1058.92},{"date":"2025-03-19","open":958,"high":959,"low":953,"close":956,"volume":11272,"rsi_14":24.0,"sma_20":969.9,"sma_60":993.65,"sma_120":1056.83},{"date":"2025-03-20","open":958,"high":958,"low":947,"close":952,"volume":39378,"rsi_14":22.64,"sma_20":968.15,"sma_60":992.4,"sma_120":1054.52},{"date":"2025-03-21","open":942,"high":951,"low":940,"close":947,"volume":44112,"rsi_14":27.27,"sma_20":966.65,"sma_60":991.22,"sma_120":1052.17},{"date":"2025-03-24","open":946,"high":949,"low":936,"close":939,"volume":49193,"rsi_14":23.53,"sma_20":964.75,"sma_60":989.93,"sma_120":1049.72},{"date":"2025-03-25","open":948,"high":955,"low":925,"close":933,"volume":43345,"rsi_14":18.18,"sma_20":962.55,"sma_60":988.77,"sma_120":1047.21},{"date":"2025-03-26","open":934,"high":942,"low":933,"close":935,"volume":7340,"rsi_14":21.43,"sma_20":960.4,"sma_60":987.67,"sma_120":1044.73},{"date":"2025-03-27","open":935,"high":935,"low":918,"close":920,"volume":55132,"rsi_14":14.49,"sma_20":957.3,"sma_60":986.17,"sma_120":1042.09},{"date":"2025-03-28","open":918,"high":918,"low":889,"close":898,"volume":85962,"rsi_14":10.0,"sma_20":953.15,"sma_60":984.38,"sma_120":1039.15},{"date":"2025-03-31","open":897,"high":898,"low":840,"close":881,"volume":164624,"rsi_14":9.18,"sma_20":948.85,"sma_60":982.33,"sma_120":1036.04},{"date":"2025-04-01","open":880,"high":893,"low":860,"close":892,"volume":62517,"rsi_14":12.75,"sma_20":945.15,"sma_60":980.47,"sma_120":1033.12},{"date":"2025-04-02","open":894,"high":911,"low":887,"close":899,"volume":30943,"rsi_14":18.35,"sma_20":941.7,"sma_60":978.87,"sma_120":1030.33},{"date":"2025-04-03","open":899,"high":914,"low":876,"close":903,"volume":21990,"rsi_14":22.43,"sma_20":938.5,"sma_60":977.38,"sma_120":1027.66},{"date":"2025-04-04","open":857,"high":910,"low":857,"close":907,"volume":46973,"rsi_14":25.69,"sma_20":935.4,"sma_60":975.78,"sma_120":1025.17},{"date":"2025-04-07","open":907,"high":924,"low":876,"close":881,"volume":25118,"rsi_14":21.21,"sma_20":930.95,"sma_60":973.47,"sma_120":1022.54},{"date":"2025-04-08","open":882,"high":918,"low":882,"close":890,"volume":55730,"rsi_14":26.43,"sma_20":927.4,"sma_60":971.32,"sma_120":1019.96},{"date":"2025-04-09","open":879,"high":879,"low":861,"close":872,"volume":45478,"rsi_14":24.03,"sma_20":922.6,"sma_60":968.65,"sma_120":1017.02},{"date":"2025-04-10","open":882,"high":908,"low":882,"close":893,"volume":48374,"rsi_14":34.12,"sma_20":918.85,"sma_60":966.38,"sma_120":1014.44},{"date":"2025-04-11","open":892,"high":893,"low":880,"close":893,"volume":19525,"rsi_14":35.8,"sma_20":915.4,"sma_60":964.15,"sma_120":1011.81},{"date":"2025-04-14","open":909,"high":913,"low":900,"close":907,"volume":42964,"rsi_14":42.35,"sma_20":912.75,"sma_60":962.3,"sma_120":1009.31},{"date":"2025-04-15","open":907,"high":918,"low":901,"close":907,"volume":28130,"rsi_14":41.67,"sma_20":910.25,"sma_60":960.38,"sma_120":1007.02},{"date":"2025-04-16","open":913,"high":916,"low":902,"close":904,"volume":23267,"rsi_14":44.87,"sma_20":907.65,"sma_60":958.5,"sma_120":1004.87},{"date":"2025-04-17","open":904,"high":913,"low":898,"close":902,"volume":6671,"rsi_14":51.47,"sma_20":905.15,"sma_60":956.43,"sma_120":1002.82},{"date":"2025-04-18","open":903,"high":911,"low":900,"close":901,"volume":21133,"rsi_14":58.33,"sma_20":902.85,"sma_60":954.4,"sma_120":1001.07},{"date":"2025-04-21","open":901,"high":904,"low":893,"close":900,"volume":13805,"rsi_14":53.64,"sma_20":900.9,"sma_60":952.72,"sma_120":999.36},{"date":"2025-04-22","open":905,"high":905,"low":895,"close":895,"volume":16551,"rsi_14":48.15,"sma_20":899.0,"sma_60":950.97,"sma_120":997.82},{"date":"2025-04-23","open":903,"high":903,"low":895,"close":898,"volume":25166,"rsi_14":47.66,"sma_20":897.15,"sma_60":949.28,"sma_120":996.95},{"date":"2025-04-24","open":892,"high":901,"low":892,"close":895,"volume":29279,"rsi_14":44.34,"sma_20":895.9,"sma_60":947.63,"sma_120":995.88},{"date":"2025-04-25","open":896,"high":903,"low":896,"close":902,"volume":16945,"rsi_14":62.07,"sma_20":896.1,"sma_60":945.95,"sma_120":994.68},{"date":"2025-04-28","open":902,"high":904,"low":899,"close":903,"volume":14008,"rsi_14":58.23,"sma_20":897.2,"sma_60":944.33,"sma_120":993.47},{"date":"2025-04-29","open":904,"high":904,"low":895,"close":897,"volume":32256,"rsi_14":68.66,"sma_20":897.45,"sma_60":942.82,"sma_120":992.15},{"date":"2025-04-30","open":898,"high":902,"low":896,"close":898,"volume":18631,"rsi_14":55.32,"sma_20":897.4,"sma_60":940.9,"sma_120":990.76},{"date":"2025-05-02","open":900,"high":904,"low":895,"close":897,"volume":19390,"rsi_14":54.17,"sma_20":897.1,"sma_60":939.32,"sma_120":989.36},{"date":"2025-05-07","open":898,"high":902,"low":891,"close":896,"volume":12291,"rsi_14":34.29,"sma_20":896.55,"sma_60":937.65,"sma_120":988.0},{"date":"2025-05-08","open":897,"high":901,"low":888,"close":893,"volume":24743,"rsi_14":31.58,"sma_20":897.15,"sma_60":935.98,"sma_120":986.65},{"date":"2025-05-09","open":893,"high":898,"low":887,"close":898,"volume":53648,"rsi_14":42.5,"sma_20":897.55,"sma_60":934.53,"sma_120":985.35},{"date":"2025-05-12","open":898,"high":901,"low":895,"close":896,"volume":10780,"rsi_14":42.5,"sma_20":898.75,"sma_60":932.92,"sma_120":983.98},{"date":"2025-05-13","open":896,"high":904,"low":888,"close":892,"volume":25518,"rsi_14":39.53,"sma_20":898.7,"sma_60":931.33,"sma_120":983.05},{"date":"2025-05-14","open":893,"high":893,"low":887,"close":892,"volume":24999,"rsi_14":40.48,"sma_20":898.65,"sma_60":929.67,"sma_120":982.18},{"date":"2025-05-15","open":894,"high":929,"low":894,"close":905,"volume":73970,"rsi_14":60.0,"sma_20":898.55,"sma_60":928.2,"sma_120":978.94},{"date":"2025-05-16","open":900,"high":912,"low":899,"close":901,"volume":29551,"rsi_14":52.94,"sma_20":898.25,"sma_60":926.67,"sma_120":977.02},{"date":"2025-05-19","open":901,"high":911,"low":899,"close":900,"volume":14766,"rsi_14":55.1,"sma_20":898.05,"sma_60":925.2,"sma_120":975.83},{"date":"2025-05-20","open":904,"high":913,"low":896,"close":898,"volume":15788,"rsi_14":45.45,"sma_20":897.85,"sma_60":923.72,"sma_120":974.62},{"date":"2025-05-21","open":898,"high":910,"low":897,"close":901,"volume":21795,"rsi_14":47.83,"sma_20":897.85,"sma_60":922.45,"sma_120":972.94},{"date":"2025-05-22","open":898,"high":906,"low":898,"close":902,"volume":17169,"rsi_14":56.1,"sma_20":897.95,"sma_60":921.2,"sma_120":971.5},{"date":"2025-05-23","open":904,"high":904,"low":897,"close":899,"volume":10023,"rsi_14":51.16,"sma_20":898.15,"sma_60":919.9,"sma_120":970.12},{"date":"2025-05-26","open":899,"high":903,"low":896,"close":899,"volume":10410,"rsi_14":52.38,"sma_20":898.2,"sma_60":918.58,"sma_120":968.98},{"date":"2025-05-27","open":899,"high":903,"low":890,"close":896,"volume":27574,"rsi_14":50.0,"sma_20":898.25,"sma_60":917.15,"sma_120":967.66},{"date":"2025-05-28","open":903,"high":903,"low":896,"close":903,"volume":14838,"rsi_14":60.42,"sma_20":898.3,"sma_60":915.85,"sma_120":965.68},{"date":"2025-05-29","open":895,"high":902,"low":892,"close":898,"volume":22229,"rsi_14":50.0,"sma_20":898.05,"sma_60":914.7,"sma_120":964.0},{"date":"2025-05-30","open":894,"high":902,"low":894,"close":898,"volume":12613,"rsi_14":52.17,"sma_20":898.1,"sma_60":913.57,"sma_120":962.45},{"date":"2025-06-02","open":903,"high":904,"low":895,"close":898,"volume":16220,"rsi_14":57.14,"sma_20":898.1,"sma_60":912.4,"sma_120":960.33},{"date":"2025-06-04","open":903,"high":903,"low":900,"close":902,"volume":20459,"rsi_14":60.87,"sma_20":898.35,"sma_60":911.32,"sma_120":958.51},{"date":"2025-06-05","open":899,"high":910,"low":899,"close":910,"volume":39497,"rsi_14":56.1,"sma_20":899.05,"sma_60":910.33,"sma_120":956.72},{"date":"2025-06-09","open":919,"high":919,"low":903,"close":903,"volume":42238,"rsi_14":52.27,"sma_20":899.55,"sma_60":909.22,"sma_120":954.98},{"date":"2025-06-10","open":911,"high":912,"low":902,"close":903,"volume":31274,"rsi_14":53.49,"sma_20":899.8,"sma_60":908.25,"sma_120":953.34},{"date":"2025-06-11","open":912,"high":912,"low":905,"close":909,"volume":16239,"rsi_14":61.7,"sma_20":900.45,"sma_60":907.27,"sma_120":952.34},{"date":"2025-06-12","open":904,"high":937,"low":901,"close":920,"volume":92435,"rsi_14":67.27,"sma_20":901.85,"sma_60":906.47,"sma_120":951.92},{"date":"2025-06-13","open":920,"high":948,"low":902,"close":910,"volume":66534,"rsi_14":56.25,"sma_20":902.75,"sma_60":905.6,"sma_120":951.11},{"date":"2025-06-16","open":915,"high":922,"low":907,"close":919,"volume":27961,"rsi_14":64.29,"sma_20":903.45,"sma_60":904.92,"sma_120":950.27},{"date":"2025-06-17","open":913,"high":920,"low":907,"close":912,"volume":38412,"rsi_14":58.44,"sma_20":904.0,"sma_60":904.17,"sma_120":949.33},{"date":"2025-06-18","open":912,"high":920,"low":908,"close":913,"volume":31918,"rsi_14":61.33,"sma_20":904.65,"sma_60":903.45,"sma_120":948.55},{"date":"2025-06-19","open":913,"high":925,"low":910,"close":916,"volume":17267,"rsi_14":59.15,"sma_20":905.55,"sma_60":902.85,"sma_120":947.62},{"date":"2025-06-20","open":917,"high":917,"low":905,"close":909,"volume":41110,"rsi_14":57.53,"sma_20":905.95,"sma_60":902.22,"sma_120":946.72},{"date":"2025-06-23","open":901,"high":909,"low":880,"close":903,"volume":19040,"rsi_14":53.16,"sma_20":906.0,"sma_60":901.62,"sma_120":945.77},{"date":"2025-06-24","open":907,"high":914,"low":896,"close":911,"volume":36276,"rsi_14":57.47,"sma_20":906.6,"sma_60":901.25,"sma_120":945.01},{"date":"2025-06-25","open":935,"high":935,"low":906,"close":910,"volume":32233,"rsi_14":54.76,"sma_20":907.15,"sma_60":900.83,"sma_120":944.25},{"date":"2025-06-26","open":923,"high":923,"low":903,"close":910,"volume":16657,"rsi_14":50.0,"sma_20":907.85,"sma_60":900.67,"sma_120":943.42},{"date":"2025-06-27","open":919,"high":919,"low":900,"close":906,"volume":48099,"rsi_14":52.05,"sma_20":908.0,"sma_60":900.8,"sma_120":942.59},{"date":"2025-06-30","open":906,"high":906,"low":899,"close":904,"volume":12267,"rsi_14":50.67,"sma_20":908.3,"sma_60":901.18,"sma_120":941.76},{"date":"2025-07-01","open":904,"high":908,"low":900,"close":903,"volume":15608,"rsi_14":45.71,"sma_20":908.55,"sma_60":901.37,"sma_120":940.92},{"date":"2025-07-02","open":903,"high":907,"low":900,"close":904,"volume":17337,"rsi_14":36.67,"sma_20":908.85,"sma_60":901.45,"sma_120":940.16},{"date":"2025-07-03","open":915,"high":915,"low":902,"close":907,"volume":18957,"rsi_14":47.17,"sma_20":909.1,"sma_60":901.52,"sma_120":939.45},{"date":"2025-07-04","open":907,"high":914,"low":902,"close":903,"volume":42769,"rsi_14":33.33,"sma_20":908.75,"sma_60":901.45,"sma_120":938.62},{"date":"2025-07-07","open":917,"high":922,"low":897,"close":902,"volume":75807,"rsi_14":38.1,"sma_20":908.7,"sma_60":901.8,"sma_120":937.63},{"date":"2025-07-08","open":907,"high":907,"low":898,"close":903,"volume":21783,"rsi_14":38.1,"sma_20":908.7,"sma_60":902.02,"sma_120":936.67},{"date":"2025-07-09","open":903,"high":922,"low":898,"close":902,"volume":24744,"rsi_14":32.5,"sma_20":908.35,"sma_60":902.52,"sma_120":935.58},{"date":"2025-07-10","open":907,"high":918,"low":900,"close":901,"volume":16687,"rsi_14":38.24,"sma_20":907.4,"sma_60":902.65,"sma_120":934.52},{"date":"2025-07-11","open":906,"high":906,"low":900,"close":905,"volume":28288,"rsi_14":53.12,"sma_20":907.15,"sma_60":902.85,"sma_120":933.5},{"date":"2025-07-14","open":963,"high":963,"low":904,"close":916,"volume":55578,"rsi_14":57.14,"sma_20":907.0,"sma_60":903.0,"sma_120":932.65},{"date":"2025-07-15","open":915,"high":915,"low":903,"close":906,"volume":47883,"rsi_14":45.45,"sma_20":906.7,"sma_60":902.98,"sma_120":931.68},{"date":"2025-07-16","open":906,"high":910,"low":903,"close":908,"volume":18887,"rsi_14":47.83,"sma_20":906.45,"sma_60":903.05,"sma_120":930.77},{"date":"2025-07-17","open":911,"high":911,"low":901,"close":906,"volume":47248,"rsi_14":50.0,"sma_20":905.95,"sma_60":903.12,"sma_120":929.77},{"date":"2025-07-18","open":909,"high":918,"low":902,"close":907,"volume":22999,"rsi_14":53.49,"sma_20":905.85,"sma_60":903.22,"sma_120":928.81},{"date":"2025-07-21","open":927,"high":928,"low":902,"close":909,"volume":17764,"rsi_14":56.82,"sma_20":906.15,"sma_60":903.37,"sma_120":928.04},{"date":"2025-07-22","open":901,"high":926,"low":901,"close":904,"volume":28186,"rsi_14":50.0,"sma_20":905.8,"sma_60":903.52,"sma_120":927.24},{"date":"2025-07-23","open":924,"high":924,"low":904,"close":904,"volume":17171,"rsi_14":46.67,"sma_20":905.5,"sma_60":903.62,"sma_120":926.45},{"date":"2025-07-24","open":902,"high":909,"low":901,"close":907,"volume":34403,"rsi_14":54.55,"sma_20":905.35,"sma_60":903.82,"sma_120":925.73},{"date":"2025-07-25","open":914,"high":914,"low":901,"close":906,"volume":10717,"rsi_14":54.55,"sma_20":905.35,"sma_60":903.88,"sma_120":924.92},{"date":"2025-07-28","open":909,"high":909,"low":890,"close":901,"volume":59783,"rsi_14":47.92,"sma_20":905.2,"sma_60":903.85,"sma_120":924.09},{"date":"2025-07-29","open":903,"high":903,"low":893,"close":901,"volume":10062,"rsi_14":48.94,"sma_20":905.1,"sma_60":903.92,"sma_120":923.37},{"date":"2025-07-30","open":902,"high":1021,"low":875,"close":895,"volume":1399642,"rsi_14":44.23,"sma_20":904.65,"sma_60":903.87,"sma_120":922.38},{"date":"2025-07-31","open":894,"high":894,"low":869,"close":880,"volume":139673,"rsi_14":30.16,"sma_20":903.3,"sma_60":903.58,"sma_120":921.45},{"date":"2025-08-01","open":879,"high":879,"low":847,"close":854,"volume":71917,"rsi_14":10.26,"sma_20":900.85,"sma_60":902.88,"sma_120":920.27},{"date":"2025-08-04","open":870,"high":945,"low":860,"close":895,"volume":609096,"rsi_14":44.95,"sma_20":900.5,"sma_60":902.92,"sma_120":919.45},{"date":"2025-08-05","open":895,"high":909,"low":890,"close":897,"volume":76107,"rsi_14":44.95,"sma_20":900.2,"sma_60":902.9,"sma_120":918.72},{"date":"2025-08-06","open":916,"high":916,"low":890,"close":900,"volume":20599,"rsi_14":47.27,"sma_20":900.1,"sma_60":902.97,"sma_120":917.94},{"date":"2025-08-07","open":900,"high":908,"low":890,"close":900,"volume":35185,"rsi_14":46.79,"sma_20":900.05,"sma_60":903.1,"sma_120":917.22},{"date":"2025-08-08","open":909,"high":909,"low":891,"close":891,"volume":53957,"rsi_14":42.24,"sma_20":899.35,"sma_60":903.08,"sma_120":916.38},{"date":"2025-08-11","open":891,"high":900,"low":884,"close":888,"volume":31209,"rsi_14":42.98,"sma_20":897.95,"sma_60":902.8,"sma_120":915.5},{"date":"2025-08-12","open":888,"high":905,"low":882,"close":891,"volume":22062,"rsi_14":44.44,"sma_20":897.2,"sma_60":902.63,"sma_120":914.65},{"date":"2025-08-13","open":894,"high":894,"low":885,"close":888,"volume":12540,"rsi_14":41.88,"sma_20":896.2,"sma_60":902.43,"sma_120":913.82},{"date":"2025-08-14","open":888,"high":893,"low":877,"close":887,"volume":18544,"rsi_14":41.88,"sma_20":895.25,"sma_60":902.25,"sma_120":912.98},{"date":"2025-08-18","open":887,"high":887,"low":860,"close":864,"volume":58358,"rsi_14":36.3,"sma_20":893.1,"sma_60":901.63,"sma_120":912.04},{"date":"2025-08-19","open":860,"high":863,"low":850,"close":852,"volume":57658,"rsi_14":33.33,"sma_20":890.25,"sma_60":900.8,"sma_120":911.0},{"date":"2025-08-20","open":849,"high":852,"low":833,"close":841,"volume":54699,"rsi_14":32.24,"sma_20":887.1,"sma_60":899.83,"sma_120":909.87},{"date":"2025-08-21","open":841,"high":849,"low":832,"close":845,"volume":43363,"rsi_14":37.59,"sma_20":884.15,"sma_60":898.93,"sma_120":908.76},{"date":"2025-08-22","open":845,"high":885,"low":845,"close":862,"volume":34827,"rsi_14":53.03,"sma_20":881.9,"sma_60":898.37,"sma_120":907.76},{"date":"2025-08-25","open":868,"high":888,"low":865,"close":884,"volume":43538,"rsi_14":45.13,"sma_20":880.8,"sma_60":898.05,"sma_120":906.95},{"date":"2025-08-26","open":890,"high":906,"low":872,"close":880,"volume":18623,"rsi_14":42.61,"sma_20":879.75,"sma_60":897.75,"sma_120":906.23},{"date":"2025-08-27","open":902,"high":902,"low":862,"close":865,"volume":48086,"rsi_14":36.22,"sma_20":877.95,"sma_60":897.2,"sma_120":905.38},{"date":"2025-08-28","open":861,"high":920,"low":857,"close":870,"volume":63972,"rsi_14":38.64,"sma_20":876.7,"sma_60":896.73,"sma_120":904.57},{"date":"2025-08-29","open":870,"high":920,"low":870,"close":879,"volume":18257,"rsi_14":45.45,"sma_20":876.65,"sma_60":896.35,"sma_120":903.83},{"date":"2025-09-01","open":879,"high":921,"low":863,"close":864,"volume":17945,"rsi_14":41.67,"sma_20":877.15,"sma_60":895.58,"sma_120":902.96},{"date":"2025-09-02","open":860,"high":905,"low":860,"close":872,"volume":24605,"rsi_14":43.62,"sma_20":876.0,"sma_60":895.07,"sma_120":902.14},{"date":"2025-09-03","open":872,"high":875,"low":862,"close":871,"volume":5359,"rsi_14":44.22,"sma_20":874.7,"sma_60":894.53,"sma_120":901.39},{"date":"2025-09-04","open":870,"high":871,"low":863,"close":864,"volume":14240,"rsi_14":42.48,"sma_20":872.9,"sma_60":893.78,"sma_120":900.52},{"date":"2025-09-05","open":864,"high":870,"low":854,"close":854,"volume":59267,"rsi_14":46.43,"sma_20":870.6,"sma_60":892.68,"sma_120":899.58},{"date":"2025-09-08","open":854,"high":865,"low":848,"close":855,"volume":19611,"rsi_14":51.16,"sma_20":868.8,"sma_60":891.77,"sma_120":898.68},{"date":"2025-09-09","open":848,"high":863,"low":848,"close":859,"volume":9503,"rsi_14":57.38,"sma_20":867.35,"sma_60":890.77,"sma_120":897.84},{"date":"2025-09-10","open":858,"high":865,"low":852,"close":858,"volume":25393,"rsi_14":55.46,"sma_20":865.7,"sma_60":889.87,"sma_120":897.02},{"date":"2025-09-11","open":860,"high":919,"low":858,"close":885,"volume":97062,"rsi_14":58.91,"sma_20":865.55,"sma_60":889.4,"sma_120":896.42},{"date":"2025-09-12","open":891,"high":899,"low":817,"close":867,"volume":139367,"rsi_14":43.2,"sma_20":864.55,"sma_60":888.58,"sma_120":895.72},{"date":"2025-09-15","open":895,"high":895,"low":867,"close":868,"volume":29370,"rsi_14":45.08,"sma_20":864.75,"sma_60":887.9,"sma_120":895.06},{"date":"2025-09-16","open":880,"high":880,"low":861,"close":862,"volume":51396,"rsi_14":48.67,"sma_20":865.25,"sma_60":887.22,"sma_120":894.42},{"date":"2025-09-17","open":860,"high":868,"low":855,"close":867,"volume":47353,"rsi_14":48.67,"sma_20":866.55,"sma_60":886.48,"sma_120":893.87},{"date":"2025-09-18","open":867,"high":872,"low":851,"close":868,"volume":87913,"rsi_14":44.76,"sma_20":867.7,"sma_60":885.78,"sma_120":893.31},{"date":"2025-09-19","open":868,"high":870,"low":850,"close":860,"volume":62572,"rsi_14":47.96,"sma_20":867.6,"sma_60":884.95,"sma_120":892.81},{"date":"2025-09-22","open":860,"high":865,"low":856,"close":859,"volume":13578,"rsi_14":42.86,"sma_20":866.35,"sma_60":884.17,"sma_120":892.48},{"date":"2025-09-23","open":859,"high":865,"low":852,"close":857,"volume":39806,"rsi_14":42.39,"sma_20":865.2,"sma_60":883.38,"sma_120":892.28},{"date":"2025-09-24","open":843,"high":857,"low":843,"close":850,"volume":52128,"rsi_14":42.39,"sma_20":864.45,"sma_60":882.5,"sma_120":891.93},{"date":"2025-09-25","open":850,"high":905,"low":849,"close":855,"volume":40092,"rsi_14":50.57,"sma_20":863.7,"sma_60":881.68,"sma_120":891.57},{"date":"2025-09-26","open":855,"high":900,"low":850,"close":855,"volume":31138,"rsi_14":50.0,"sma_20":862.5,"sma_60":880.82,"sma_120":891.17},{"date":"2025-09-29","open":850,"high":890,"low":850,"close":855,"volume":15299,"rsi_14":47.56,"sma_20":862.05,"sma_60":880.02,"sma_120":890.73},{"date":"2025-09-30","open":879,"high":879,"low":841,"close":868,"volume":5641,"rsi_14":55.32,"sma_20":861.85,"sma_60":879.45,"sma_120":890.62},{"date":"2025-10-01","open":885,"high":889,"low":860,"close":865,"volume":11363,"rsi_14":35.71,"sma_20":861.55,"sma_60":878.82,"sma_120":890.42},{"date":"2025-10-02","open":862,"high":883,"low":857,"close":863,"volume":6918,"rsi_14":46.3,"sma_20":861.5,"sma_60":878.17,"sma_120":890.34},{"date":"2025-10-10","open":856,"high":866,"low":850,"close":850,"volume":21997,"rsi_14":36.36,"sma_20":861.3,"sma_60":877.32,"sma_120":889.98},{"date":"2025-10-13","open":851,"high":1000,"low":851,"close":921,"volume":4504625,"rsi_14":72.52,"sma_20":864.6,"sma_60":877.58,"sma_120":890.22},{"date":"2025-10-14","open":940,"high":940,"low":870,"close":921,"volume":874953,"rsi_14":71.43,"sma_20":867.7,"sma_60":877.67,"sma_120":890.33},{"date":"2025-10-15","open":921,"high":930,"low":891,"close":906,"volume":221920,"rsi_14":63.57,"sma_20":870.1,"sma_60":877.67,"sma_120":890.33},{"date":"2025-10-16","open":908,"high":917,"low":878,"close":893,"volume":157545,"rsi_14":61.38,"sma_20":870.5,"sma_60":877.42,"sma_120":890.23},{"date":"2025-10-17","open":884,"high":891,"low":852,"close":858,"volume":251361,"rsi_14":49.72,"sma_20":870.05,"sma_60":876.62,"sma_120":889.87},{"date":"2025-10-20","open":858,"high":858,"low":831,"close":853,"volume":107109,"rsi_14":48.9,"sma_20":869.3,"sma_60":875.72,"sma_120":889.47},{"date":"2025-10-21","open":861,"high":865,"low":830,"close":852,"volume":114826,"rsi_14":50.57,"sma_20":868.8,"sma_60":874.77,"sma_120":889.07},{"date":"2025-10-22","open":855,"high":890,"low":826,"close":841,"volume":97195,"rsi_14":46.15,"sma_20":867.5,"sma_60":873.72,"sma_120":888.62},{"date":"2025-10-23","open":867,"high":868,"low":820,"close":839,"volume":107404,"rsi_14":45.65,"sma_20":866.05,"sma_60":872.63,"sma_120":888.12},{"date":"2025-10-24","open":849,"high":880,"low":820,"close":850,"volume":111238,"rsi_14":48.72,"sma_20":865.55,"sma_60":871.68,"sma_120":887.75},{"date":"2025-10-27","open":853,"high":865,"low":840,"close":844,"volume":86667,"rsi_14":43.62,"sma_20":864.8,"sma_60":870.65,"sma_120":887.27},{"date":"2025-10-28","open":869,"high":876,"low":831,"close":834,"volume":43829,"rsi_14":42.05,"sma_20":863.65,"sma_60":869.53,"sma_120":886.69},{"date":"2025-10-29","open":831,"high":858,"low":831,"close":850,"volume":99800,"rsi_14":46.89,"sma_20":863.65,"sma_60":868.68,"sma_120":886.3},{"date":"2025-10-30","open":847,"high":847,"low":831,"close":835,"volume":72961,"rsi_14":46.45,"sma_20":862.65,"sma_60":867.68,"sma_120":885.77},{"date":"2025-10-31","open":835,"high":845,"low":814,"close":818,"volume":121067,"rsi_14":17.2,"sma_20":860.8,"sma_60":866.65,"sma_120":885.12},{"date":"2025-11-03","open":829,"high":838,"low":816,"close":828,"volume":51564,"rsi_14":22.16,"sma_20":859.45,"sma_60":866.22,"sma_120":884.55},{"date":"2025-11-04","open":819,"high":819,"low":807,"close":814,"volume":77486,"rsi_14":22.29,"sma_20":856.75,"sma_60":864.87,"sma_120":883.89},{"date":"2025-11-05","open":814,"high":814,"low":768,"close":784,"volume":90554,"rsi_14":20.22,"sma_20":852.7,"sma_60":862.98,"sma_120":882.94},{"date":"2025-11-06","open":802,"high":829,"low":782,"close":799,"volume":71267,"rsi_14":31.9,"sma_20":849.5,"sma_60":861.3,"sma_120":882.13},{"date":"2025-11-07","open":799,"high":799,"low":777,"close":781,"volume":42789,"rsi_14":29.55,"sma_20":846.05,"sma_60":859.32,"sma_120":881.21},{"date":"2025-11-10","open":790,"high":830,"low":782,"close":800,"volume":104460,"rsi_14":36.6,"sma_20":840.0,"sma_60":857.8,"sma_120":880.44},{"date":"2025-11-11","open":803,"high":817,"low":785,"close":787,"volume":30814,"rsi_14":36.22,"sma_20":833.3,"sma_60":856.12,"sma_120":879.46},{"date":"2025-11-12","open":787,"high":815,"low":782,"close":793,"volume":26884,"rsi_14":38.5,"sma_20":827.65,"sma_60":854.48,"sma_120":878.56},{"date":"2025-11-13","open":809,"high":819,"low":786,"close":791,"volume":25280,"rsi_14":34.55,"sma_20":822.55,"sma_60":852.87,"sma_120":877.65},{"date":"2025-11-14","open":797,"high":797,"low":769,"close":775,"volume":40076,"rsi_14":32.84,"sma_20":818.4,"sma_60":851.0,"sma_120":876.62},{"date":"2025-11-17","open":780,"high":805,"low":744,"close":788,"volume":83781,"rsi_14":38.73,"sma_20":815.15,"sma_60":849.73,"sma_120":875.68},{"date":"2025-11-18","open":809,"high":809,"low":772,"close":790,"volume":14520,"rsi_14":34.21,"sma_20":812.05,"sma_60":848.7,"sma_120":874.75},{"date":"2025-11-19","open":778,"high":787,"low":765,"close":781,"volume":29580,"rsi_14":35.33,"sma_20":809.05,"sma_60":847.7,"sma_120":873.77},{"date":"2025-11-20","open":776,"high":794,"low":770,"close":772,"volume":26389,"rsi_14":36.93,"sma_20":805.7,"sma_60":846.48,"sma_120":872.71},{"date":"2025-11-21","open":772,"high":786,"low":748,"close":765,"volume":63202,"rsi_14":31.79,"sma_20":801.45,"sma_60":844.87,"sma_120":871.62},{"date":"2025-11-24","open":762,"high":778,"low":760,"close":770,"volume":12650,"rsi_14":36.59,"sma_20":797.75,"sma_60":842.97,"sma_120":870.51},{"date":"2025-11-25","open":775,"high":780,"low":755,"close":765,"volume":11938,"rsi_14":43.17,"sma_20":794.3,"sma_60":841.05,"sma_120":869.4},{"date":"2025-11-26","open":790,"high":790,"low":757,"close":769,"volume":21258,"rsi_14":38.28,"sma_20":790.25,"sma_60":839.45,"sma_120":868.33},{"date":"2025-11-27","open":771,"high":774,"low":750,"close":772,"volume":31540,"rsi_14":46.02,"sma_20":787.1,"sma_60":837.82,"sma_120":867.27},{"date":"2025-11-28","open":770,"high":770,"low":752,"close":754,"volume":35307,"rsi_14":29.46,"sma_20":783.9,"sma_60":835.73,"sma_120":866.04},{"date":"2026-01-16","open":907,"high":941,"low":906,"close":907,"volume":119776,"rsi_14":73.81,"sma_20":787.85,"sma_60":836.45,"sma_120":866.02},{"date":"2026-01-30","open":867,"high":867,"low":840,"close":849,"volume":102885,"rsi_14":59.21,"sma_20":789.6,"sma_60":836.07,"sma_120":865.57},{"date":"2026-02-02","open":842,"high":846,"low":800,"close":818,"volume":73788,"rsi_14":54.05,"sma_20":791.3,"sma_60":835.18,"sma_120":864.86},{"date":"2026-02-03","open":815,"high":869,"low":815,"close":820,"volume":80129,"rsi_14":57.05,"sma_20":792.35,"sma_60":834.45,"sma_120":864.12},{"date":"2026-02-04","open":823,"high":836,"low":817,"close":823,"volume":58114,"rsi_14":54.55,"sma_20":788.3,"sma_60":835.63,"sma_120":865.35},{"date":"2026-02-05","open":823,"high":880,"low":800,"close":802,"volume":131087,"rsi_14":51.58,"sma_20":789.2,"sma_60":834.48,"sma_120":864.51},{"date":"2026-02-06","open":802,"high":802,"low":772,"close":796,"volume":144190,"rsi_14":53.1,"sma_20":789.05,"sma_60":833.35,"sma_120":863.57},{"date":"2026-02-09","open":791,"high":811,"low":777,"close":792,"volume":66464,"rsi_14":50.61,"sma_20":789.6,"sma_60":832.32,"sma_120":862.5},{"date":"2026-02-10","open":792,"high":818,"low":792,"close":811,"volume":54975,"rsi_14":53.03,"sma_20":790.15,"sma_60":831.58,"sma_120":861.67},{"date":"2026-02-11","open":811,"high":814,"low":797,"close":806,"volume":68433,"rsi_14":53.64,"sma_20":791.1,"sma_60":830.7,"sma_120":860.73},{"date":"2026-02-12","open":806,"high":808,"low":795,"close":797,"volume":61311,"rsi_14":53.64,"sma_20":791.3,"sma_60":829.68,"sma_120":859.77},{"date":"2026-02-13","open":797,"high":797,"low":758,"close":778,"volume":399337,"rsi_14":51.83,"sma_20":790.65,"sma_60":827.9,"sma_120":858.65},{"date":"2026-02-19","open":778,"high":809,"low":778,"close":802,"volume":152007,"rsi_14":54.28,"sma_20":792.0,"sma_60":826.82,"sma_120":857.7},{"date":"2026-02-20","open":802,"high":831,"low":799,"close":813,"volume":204209,"rsi_14":56.32,"sma_20":793.25,"sma_60":825.9,"sma_120":856.9},{"date":"2026-02-23","open":4065,"high":4070,"low":4000,"close":4010,"volume":10026,"rsi_14":54.26,"sma_20":793.85,"sma_60":824.9,"sma_120":856.06},{"date":"2026-02-24","open":4010,"high":4050,"low":3970,"close":4010,"volume":23583,"rsi_14":53.91,"sma_20":794.9,"sma_60":823.82,"sma_120":855.15},{"date":"2026-02-25","open":4010,"high":4070,"low":3990,"close":3995,"volume":13249,"rsi_14":97.63,"sma_20":1286.2,"sma_60":981.38,"sma_120":932.38},{"date":"2026-02-26","open":3995,"high":4015,"low":3975,"close":4015,"volume":18197,"rsi_14":26.36,"sma_20":798.15,"sma_60":821.72,"sma_120":853.33},{"date":"2026-02-27","open":4015,"high":4160,"low":3935,"close":4085,"volume":41032,"rsi_14":97.69,"sma_20":1614.15,"sma_60":1087.97,"sma_120":984.83},{"date":"2026-03-03","open":4050,"high":4085,"low":3925,"close":3930,"volume":20449,"rsi_14":94.01,"sma_20":1772.95,"sma_60":1139.22,"sma_120":1010.02},{"date":"2026-03-04","open":3895,"high":3950,"low":3530,"close":3670,"volume":61289,"rsi_14":87.74,"sma_20":1911.1,"sma_60":1186.13,"sma_120":1033.08},{"date":"2026-03-05","open":3830,"high":4015,"low":3800,"close":4015,"volume":28706,"rsi_14":88.84,"sma_20":2069.4,"sma_60":1238.58,"sma_120":1059.02},{"date":"2026-03-06","open":3730,"high":4085,"low":3730,"close":3970,"volume":41957,"rsi_14":87.83,"sma_20":2227.0,"sma_60":1290.33,"sma_120":1084.58},{"date":"2026-03-09","open":3910,"high":3910,"low":3575,"close":3720,"volume":61616,"rsi_14":82.96,"sma_20":2372.0,"sma_60":1337.95,"sma_120":1108.06},{"date":"2026-03-10","open":3750,"high":4000,"low":3690,"close":3880,"volume":19163,"rsi_14":83.72,"sma_20":2524.85,"sma_60":1388.45,"sma_120":1132.88},{"date":"2026-03-11","open":3885,"high":4085,"low":3820,"close":3880,"volume":35520,"rsi_14":84.07,"sma_20":2678.75,"sma_60":1437.77,"sma_120":1157.67},{"date":"2026-03-12","open":3885,"high":3995,"low":3835,"close":3890,"volume":12578,"rsi_14":84.02,"sma_20":2833.45,"sma_60":1487.25,"sma_120":1182.46},{"date":"2026-03-13","open":3855,"high":3895,"low":3790,"close":3890,"volume":24427,"rsi_14":83.98,"sma_20":2988.35,"sma_60":1536.98,"sma_120":1207.33},{"date":"2026-03-16","open":3855,"high":3905,"low":3825,"close":3865,"volume":5817,"rsi_14":44.65,"sma_20":788.05,"sma_60":806.07,"sma_120":841.83},{"date":"2026-03-17","open":3915,"high":4065,"low":3865,"close":3895,"volume":24034,"rsi_14":45.85,"sma_20":786.7,"sma_60":803.7,"sma_120":840.68},{"date":"2026-03-18","open":3895,"high":4050,"low":3895,"close":4030,"volume":21779,"rsi_14":51.16,"sma_20":787.15,"sma_60":802.03,"sma_120":839.85},{"date":"2026-03-19","open":3990,"high":4005,"low":3955,"close":3980,"volume":7577,"rsi_14":48.86,"sma_20":788.05,"sma_60":800.42,"sma_120":838.92},{"date":"2026-03-20","open":4050,"high":4050,"low":3970,"close":4000,"volume":10922,"rsi_14":47.14,"sma_20":787.95,"sma_60":799.45,"sma_120":838.03},{"date":"2026-03-23","open":3965,"high":3970,"low":3750,"close":3775,"volume":48743,"rsi_14":45.02,"sma_20":785.05,"sma_60":797.82,"sma_120":836.77},{"date":"2026-03-24","open":3965,"high":3965,"low":3815,"close":3865,"volume":15136,"rsi_14":57.04,"sma_20":783.6,"sma_60":796.5,"sma_120":835.63},{"date":"2026-03-25","open":3885,"high":4005,"low":3885,"close":3900,"volume":8712,"rsi_14":44.65,"sma_20":782.5,"sma_60":795.48,"sma_120":834.6},{"date":"2026-03-26","open":3900,"high":4000,"low":3840,"close":3925,"volume":18139,"rsi_14":47.87,"sma_20":781.8,"sma_60":794.58,"sma_120":833.61},{"date":"2026-03-27","open":4000,"high":4000,"low":3860,"close":3925,"volume":12396,"rsi_14":62.73,"sma_20":780.9,"sma_60":793.5,"sma_120":832.59},{"date":"2026-03-30","open":3925,"high":3925,"low":3750,"close":3890,"volume":9602,"rsi_14":50.74,"sma_20":778.95,"sma_60":792.4,"sma_120":831.52},{"date":"2026-03-31","open":4000,"high":4110,"low":3760,"close":3785,"volume":10227,"rsi_14":43.95,"sma_20":777.5,"sma_60":791.12,"sma_120":830.33},{"date":"2026-04-01","open":3825,"high":3950,"low":3825,"close":3890,"volume":22384,"rsi_14":50.0,"sma_20":779.7,"sma_60":789.92,"sma_120":829.3},{"date":"2026-04-02","open":4050,"high":4050,"low":3765,"close":3835,"volume":22117,"rsi_14":47.06,"sma_20":777.9,"sma_60":788.78,"sma_120":828.23},{"date":"2026-04-03","open":3875,"high":3955,"low":3795,"close":3840,"volume":19745,"rsi_14":48.63,"sma_20":776.6,"sma_60":787.95,"sma_120":827.3},{"date":"2026-04-06","open":3835,"high":4000,"low":3760,"close":3845,"volume":14411,"rsi_14":47.19,"sma_20":777.85,"sma_60":786.97,"sma_120":826.59},{"date":"2026-04-07","open":3750,"high":3940,"low":3750,"close":3865,"volume":24667,"rsi_14":39.35,"sma_20":777.7,"sma_60":786.28,"sma_120":825.58},{"date":"2026-04-08","open":3950,"high":4050,"low":3845,"close":3920,"volume":31280,"rsi_14":46.15,"sma_20":778.1,"sma_60":786.28,"sma_120":824.63},{"date":"2026-04-09","open":3920,"high":4000,"low":3815,"close":3850,"volume":14461,"rsi_14":40.96,"sma_20":777.7,"sma_60":785.8,"sma_120":823.55},{"date":"2026-04-10","open":3850,"high":3930,"low":3830,"close":3885,"volume":19376,"rsi_14":58.59,"sma_20":777.65,"sma_60":785.73,"sma_120":822.52},{"date":"2026-04-13","open":3900,"high":3900,"low":3765,"close":3860,"volume":9960,"rsi_14":49.57,"sma_20":777.6,"sma_60":785.27,"sma_120":821.53},{"date":"2026-04-14","open":3870,"high":3915,"low":3855,"close":3900,"volume":19573,"rsi_14":50.0,"sma_20":777.65,"sma_60":785.15,"sma_120":820.63},{"date":"2026-04-15","open":4040,"high":4040,"low":3875,"close":3985,"volume":41927,"rsi_14":54.69,"sma_20":777.2,"sma_60":785.22,"sma_120":819.85},{"date":"2026-04-16","open":3985,"high":4115,"low":3960,"close":4075,"volume":29056,"rsi_14":60.27,"sma_20":778.15,"sma_60":785.62,"sma_120":819.24},{"date":"2026-04-17","open":4075,"high":4220,"low":4050,"close":4185,"volume":23997,"rsi_14":68.32,"sma_20":780.0,"sma_60":786.65,"sma_120":818.83},{"date":"2026-04-20","open":4240,"high":4240,"low":3915,"close":4050,"volume":22296,"rsi_14":65.87,"sma_20":782.75,"sma_60":787.02,"sma_120":818.38},{"date":"2026-04-21","open":4050,"high":4215,"low":4050,"close":4150,"volume":50012,"rsi_14":65.66,"sma_20":785.6,"sma_60":787.68,"sma_120":818.19},{"date":"2026-04-22","open":4175,"high":4950,"low":4085,"close":4550,"volume":391599,"rsi_14":80.43,"sma_20":792.1,"sma_60":789.83,"sma_120":818.77},{"date":"2026-04-23","open":4930,"high":4930,"low":4500,"close":4530,"volume":179896,"rsi_14":78.99,"sma_20":798.15,"sma_60":792.07,"sma_120":819.27},{"date":"2026-04-24","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":78.9,"sma_20":804.2,"sma_60":794.42,"sma_120":819.64},{"date":"2026-04-27","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":78.54,"sma_20":810.6,"sma_60":796.68,"sma_120":819.83},{"date":"2026-04-28","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":77.48,"sma_20":818.05,"sma_60":799.03,"sma_120":820.04},{"date":"2026-04-29","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":82.69,"sma_20":824.45,"sma_60":801.32,"sma_120":820.38},{"date":"2026-04-30","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":83.51,"sma_20":833.0,"sma_60":796.27,"sma_120":794.67},{"date":"2026-05-04","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":84.18,"sma_20":838.3,"sma_60":804.63,"sma_120":819.91},{"date":"2026-05-06","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":83.51,"sma_20":845.15,"sma_60":806.07,"sma_120":820.26},{"date":"2026-05-07","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":81.87,"sma_20":851.8,"sma_60":807.45,"sma_120":820.69},{"date":"2026-05-08","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":79.74,"sma_20":857.9,"sma_60":809.18,"sma_120":821.12},{"date":"2026-05-11","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":76.34,"sma_20":864.7,"sma_60":811.02,"sma_120":821.51},{"date":"2026-05-12","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":96.15,"sma_20":871.15,"sma_60":812.92,"sma_120":821.91},{"date":"2026-05-13","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":95.24,"sma_20":877.85,"sma_60":814.5,"sma_120":822.08},{"date":"2026-05-14","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":0.0,"sma_20":884.15,"sma_60":816.17,"sma_120":822.41},{"date":"2026-05-15","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":100.0,"sma_20":4448.0,"sma_60":3930.38,"sma_120":2378.93},{"date":"2026-05-18","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":100.0,"sma_20":4470.75,"sma_60":3992.92,"sma_120":2409.49},{"date":"2026-05-19","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":100.0,"sma_20":4488.0,"sma_60":4055.05,"sma_120":2440.02},{"date":"2026-05-20","open":4530,"high":4530,"low":4530,"close":4530,"volume":0,"rsi_14":100.0,"sma_20":4512.0,"sma_60":4117.0,"sma_120":2470.53},{"date":"2026-05-21","open":4310,"high":4600,"low":4000,"close":4080,"volume":120495,"rsi_14":88.95,"sma_20":1246.1,"sma_60":938.43,"sma_120":880.77},{"date":"2026-05-22","open":4010,"high":4040,"low":3690,"close":3735,"volume":86294,"rsi_14":0.0,"sma_20":4467.75,"sma_60":4113.58,"sma_120":2521.33},{"date":"2026-05-26","open":3745,"high":3785,"low":3690,"close":3690,"volume":40824,"rsi_14":0.0,"sma_20":4425.75,"sma_60":4108.5,"sma_120":2544.94},{"date":"2026-05-27","open":3690,"high":3690,"low":3380,"close":3580,"volume":62163,"rsi_14":0.0,"sma_20":4378.25,"sma_60":4101.25,"sma_120":2567.69},{"date":"2026-05-28","open":3565,"high":3655,"low":3405,"close":3570,"volume":24973,"rsi_14":0.0,"sma_20":4330.25,"sma_60":4092.67,"sma_120":2590.32},{"date":"2026-05-29","open":3625,"high":3625,"low":2940,"close":3195,"volume":64865,"rsi_14":0.0,"sma_20":4263.5,"sma_60":4080.42,"sma_120":2609.82},{"date":"2026-06-01","open":3560,"high":3560,"low":2965,"close":3015,"volume":53441,"rsi_14":0.0,"sma_20":4187.75,"sma_60":4069.5,"sma_120":2627.82},{"date":"2026-06-02","open":2990,"high":3010,"low":2795,"close":2955,"volume":46288,"rsi_14":0.0,"sma_20":4109.0,"sma_60":4051.83,"sma_120":2645.21},{"date":"2026-06-04","open":2960,"high":3195,"low":2960,"close":3050,"volume":24541,"rsi_14":5.69,"sma_20":4035.0,"sma_60":4036.5,"sma_120":2663.42},{"date":"2026-06-05","open":3035,"high":3460,"low":2975,"close":3195,"volume":37074,"rsi_14":13.22,"sma_20":3968.25,"sma_60":4027.75,"sma_120":2682.85},{"date":"2026-06-08","open":2800,"high":3175,"low":2800,"close":2970,"volume":31981,"rsi_14":11.76,"sma_20":3890.25,"sma_60":4012.58,"sma_120":2700.52},{"date":"2026-06-09","open":2975,"high":3200,"low":2800,"close":2840,"volume":81291,"rsi_14":11.06,"sma_20":3805.75,"sma_60":3995.25,"sma_120":2716.51},{"date":"2026-06-10","open":2855,"high":2855,"low":2695,"close":2840,"volume":15400,"rsi_14":11.06,"sma_20":3721.25,"sma_60":3977.75,"sma_120":2732.5},{"date":"2026-06-11","open":2855,"high":2855,"low":2725,"close":2790,"volume":16016,"rsi_14":10.81,"sma_20":3634.25,"sma_60":3959.42,"sma_120":2748.2},{"date":"2026-06-12","open":2795,"high":2850,"low":2785,"close":2810,"volume":15375,"rsi_14":14.53,"sma_20":3548.25,"sma_60":3941.83,"sma_120":2764.18},{"date":"2026-06-15","open":2820,"high":3045,"low":2820,"close":2930,"volume":39495,"rsi_14":24.28,"sma_20":3468.25,"sma_60":3925.75,"sma_120":2781.44},{"date":"2026-06-16","open":2930,"high":2965,"low":2850,"close":2850,"volume":14962,"rsi_14":23.75,"sma_20":3384.25,"sma_60":3906.08,"sma_120":2798.08},{"date":"2026-06-17","open":2865,"high":3270,"low":2800,"close":3035,"volume":146525,"rsi_14":40.12,"sma_20":2957.25,"sma_60":3785.5,"sma_120":2916.62},{"date":"2026-06-18","open":3035,"high":3945,"low":2905,"close":3945,"volume":435091,"rsi_14":57.28,"sma_20":3280.25,"sma_60":3889.42,"sma_120":2842.14},{"date":"2026-06-19","open":3890,"high":4195,"low":3105,"close":3190,"volume":449059,"rsi_14":49.92,"sma_20":3213.25,"sma_60":3879.67,"sma_120":2861.73},{"date":"2026-06-22","open":3260,"high":4145,"low":3200,"close":3310,"volume":1011177,"rsi_14":55.09,"sma_20":3174.75,"sma_60":3870.42,"sma_120":2882.23},{"date":"2026-06-23","open":3320,"high":3330,"low":2755,"close":2755,"volume":117091,"rsi_14":47.05,"sma_20":3125.75,"sma_60":3851.33,"sma_120":2898.16},{"date":"2026-06-24","open":2615,"high":2835,"low":2580,"close":2740,"volume":69106,"rsi_14":45.32,"sma_20":3078.25,"sma_60":3831.58,"sma_120":2914.04},{"date":"2026-06-25","open":2740,"high":2815,"low":2580,"close":2745,"volume":47566,"rsi_14":42.9,"sma_20":3036.5,"sma_60":3811.92,"sma_120":2929.83},{"date":"2026-06-26","open":2745,"high":2750,"low":2600,"close":2675,"volume":34225,"rsi_14":45.11,"sma_20":2991.75,"sma_60":3791.67,"sma_120":2945.17},{"date":"2026-06-29","open":2645,"high":2790,"low":2645,"close":2715,"volume":28764,"rsi_14":47.86,"sma_20":2967.75,"sma_60":3773.83,"sma_120":2960.97},{"date":"2026-06-30","open":2750,"high":2750,"low":2620,"close":2700,"volume":15968,"rsi_14":47.62,"sma_20":2952.0,"sma_60":3754.0,"sma_120":2976.57},{"date":"2026-07-01","open":2705,"high":2840,"low":2670,"close":2785,"volume":53631,"rsi_14":49.92,"sma_20":2943.5,"sma_60":3736.5,"sma_120":2993.0},{"date":"2026-07-02","open":2785,"high":2960,"low":2695,"close":2855,"volume":46264,"rsi_14":50.74,"sma_20":2933.75,"sma_60":3720.08,"sma_120":3010.26},{"date":"2026-07-03","open":2900,"high":3140,"low":2750,"close":2915,"volume":28859,"rsi_14":49.75,"sma_20":2919.75,"sma_60":3704.58,"sma_120":3027.89},{"date":"2026-07-06","open":2915,"high":3240,"low":2915,"close":3095,"volume":104545,"rsi_14":54.0,"sma_20":2926.0,"sma_60":3691.75,"sma_120":3047.18},{"date":"2026-07-07","open":3030,"high":3130,"low":2845,"close":2910,"volume":92923,"rsi_14":47.96,"sma_20":2929.5,"sma_60":3674.92,"sma_120":3064.76},{"date":"2026-07-08","open":2995,"high":2995,"low":2800,"close":2905,"volume":13830,"rsi_14":25.93,"sma_20":2932.75,"sma_60":3659.17,"sma_120":3082.41},{"date":"2026-07-09","open":3000,"high":3010,"low":2860,"close":2970,"volume":29474,"rsi_14":42.52,"sma_20":2941.75,"sma_60":3643.92,"sma_120":3100.55},{"date":"2026-07-10","open":2955,"high":3240,"low":2895,"close":3190,"volume":55474,"rsi_14":46.18,"sma_20":2960.75,"sma_60":3632.75,"sma_120":3120.54},{"date":"2026-07-13","open":3210,"high":4145,"low":3210,"close":3415,"volume":1039891,"rsi_14":76.61,"sma_20":2985.0,"sma_60":3624.67,"sma_120":3142.54},{"date":"2026-07-14","open":3305,"high":3660,"low":3140,"close":3155,"volume":169191,"rsi_14":63.97,"sma_20":3000.25,"sma_60":3610.83,"sma_120":3162.27},{"date":"2026-07-15","open":3105,"high":3450,"low":3105,"close":3245,"volume":58495,"rsi_14":65.92,"sma_20":3010.75,"sma_60":3597.0,"sma_120":3182.72},{"date":"2026-07-16","open":3395,"high":3395,"low":3055,"close":3080,"volume":46850,"rsi_14":62.16,"sma_20":2967.5,"sma_60":3578.58,"sma_120":3201.88},{"date":"2026-07-20","open":3150,"high":3150,"low":2915,"close":2915,"volume":23953,"rsi_14":55.59,"sma_20":2953.75,"sma_60":3559.67,"sma_120":3219.74},{"date":"2026-07-21","open":2775,"high":3000,"low":2770,"close":3000,"volume":19032,"rsi_14":58.06,"sma_20":2938.25,"sma_60":3540.5,"sma_120":3238.37},{"date":"2026-07-22","open":3015,"high":3245,"low":2905,"close":3050,"volume":24450,"rsi_14":57.26,"sma_20":2953.0,"sma_60":3515.5,"sma_120":3257.37},{"date":"2026-07-23","open":3025,"high":3070,"low":2975,"close":3020,"volume":11140,"rsi_14":54.62,"sma_20":2967.0,"sma_60":3490.33,"sma_120":3276.16},{"date":"2026-07-24","open":3005,"high":3070,"low":2910,"close":2920,"volume":4520,"rsi_14":50.14,"sma_20":2975.75,"sma_60":3463.5,"sma_120":3294.08},{"date":"2026-07-27","open":2925,"high":3000,"low":2860,"close":2890,"volume":7168,"rsi_14":43.88,"sma_20":2986.5,"sma_60":3436.17,"sma_120":3311.73},{"date":"2026-07-28","open":2890,"high":2890,"low":2705,"close":2870,"volume":11273,"rsi_14":48.68,"sma_20":2994.25,"sma_60":3408.5,"sma_120":3329.37},{"date":"2026-07-29","open":2905,"high":2930,"low":2655,"close":2870,"volume":31024,"rsi_14":48.84,"sma_20":3002.75,"sma_60":3380.83,"sma_120":3345.72},{"date":"2026-07-30","open":2860,"high":2905,"low":2715,"close":2790,"volume":20238,"rsi_14":44.08,"sma_20":3003.0,"sma_60":3351.83,"sma_120":3361.9},{"date":"2026-07-31","open":2950,"high":2950,"low":2740,"close":2825,"volume":17325,"rsi_14":36.33,"sma_20":3001.5,"sma_60":3323.42,"sma_120":3378.62},{"date":"2026-08-03","open":2660,"high":2850,"low":2660,"close":2830,"volume":24026,"rsi_14":23.77,"sma_20":2997.25,"sma_60":3295.08,"sma_120":3395.38},{"date":"2026-08-04","open":2810,"high":2895,"low":2805,"close":2835,"volume":16141,"rsi_14":31.4,"sma_20":2984.25,"sma_60":3266.83,"sma_120":3412.14},{"date":"2026-08-05","open":2835,"high":2945,"low":2835,"close":2895,"volume":18964,"rsi_14":28.92,"sma_20":2983.5,"sma_60":3239.58,"sma_120":3429.58},{"date":"2026-08-06","open":2900,"high":2935,"low":2855,"close":2915,"volume":10783,"rsi_14":37.96,"sma_20":2984.0,"sma_60":3212.67,"sma_120":3447.24},{"date":"2026-08-07","open":2990,"high":2990,"low":2775,"close":2805,"volume":53383,"rsi_14":41.27,"sma_20":2975.75,"sma_60":3183.92,"sma_120":3464.02},{"date":"2026-08-10","open":2805,"high":2835,"low":2760,"close":2805,"volume":16345,"rsi_14":32.11,"sma_20":2956.5,"sma_60":3155.17,"sma_120":3480.63},{"date":"2026-08-11","open":2805,"high":2805,"low":2635,"close":2700,"volume":98283,"rsi_14":20.83,"sma_20":2920.75,"sma_60":3124.67,"sma_120":3496.42},{"date":"2026-08-12","open":2700,"high":2730,"low":2595,"close":2640,"volume":66997,"rsi_14":19.84,"sma_20":2895.0,"sma_60":3093.17,"sma_120":3511.78},{"date":"2026-08-13","open":2640,"high":2640,"low":2640,"close":2640,"volume":0,"rsi_14":23.58,"sma_20":2864.75,"sma_60":3061.67,"sma_120":3527.29},{"date":"2026-08-14","open":2390,"high":2390,"low":1966,"close":2065,"volume":463816,"rsi_14":11.63,"sma_20":2814.0,"sma_60":3020.58,"sma_120":3537.82},{"date":"2026-08-18","open":2065,"high":2075,"low":1911,"close":2025,"volume":145017,"rsi_14":11.42,"sma_20":2769.5,"sma_60":2978.83,"sma_120":3547.92},{"date":"2026-08-19","open":2060,"high":2060,"low":1926,"close":1988,"volume":67532,"rsi_14":11.04,"sma_20":2718.9,"sma_60":2943.97,"sma_120":3531.07},{"date":"2026-08-20","open":1999,"high":2050,"low":1930,"close":1977,"volume":81786,"rsi_14":11.76,"sma_20":2665.25,"sma_60":2914.67,"sma_120":3514.12},{"date":"2026-08-21","open":2000,"high":2005,"low":1820,"close":1899,"volume":76889,"rsi_14":8.14,"sma_20":2609.2,"sma_60":2884.82,"sma_120":3496.66},{"date":"2026-08-24","open":1899,"high":1899,"low":1804,"close":1827,"volume":55599,"rsi_14":7.25,"sma_20":2554.55,"sma_60":2855.6,"sma_120":3478.43},{"date":"2026-08-25","open":1835,"high":1864,"low":1776,"close":1836,"volume":51750,"rsi_14":7.56,"sma_20":2501.85,"sma_60":2826.7,"sma_120":3459.68},{"date":"2026-08-26","open":1836,"high":1900,"low":1784,"close":1810,"volume":54620,"rsi_14":2.54,"sma_20":2448.85,"sma_60":2803.62,"sma_120":3442.02},{"date":"2026-08-27","open":1810,"high":1810,"low":1747,"close":1753,"volume":42231,"rsi_14":0.76,"sma_20":2393.0,"sma_60":2782.58,"sma_120":3426.04},{"date":"2026-08-28","open":1753,"high":1839,"low":1691,"close":1739,"volume":105579,"rsi_14":0.83,"sma_20":2340.45,"sma_60":2762.32,"sma_120":3407.07},{"date":"2026-08-31","open":1736,"high":1770,"low":1712,"close":1732,"volume":37492,"rsi_14":0.82,"sma_20":2285.8,"sma_60":2740.35,"sma_120":3388.43},{"date":"2026-09-01","open":1735,"high":1874,"low":1735,"close":1741,"volume":93601,"rsi_14":1.81,"sma_20":2231.35,"sma_60":2716.12,"sma_120":3371.93},{"date":"2026-09-02","open":1741,"high":1799,"low":1722,"close":1728,"volume":22521,"rsi_14":1.9,"sma_20":2176.0,"sma_60":2695.42,"sma_120":3354.0},{"date":"2026-09-03","open":1728,"high":1774,"low":1700,"close":1719,"volume":53891,"rsi_14":1.88,"sma_20":2117.2,"sma_60":2676.73,"sma_120":3335.99},{"date":"2026-09-04","open":1700,"high":1785,"low":1661,"close":1747,"volume":61932,"rsi_14":11.22,"sma_20":2058.8,"sma_60":2658.52,"sma_120":3318.13},{"date":"2026-09-07","open":1747,"high":1775,"low":1724,"close":1773,"volume":27312,"rsi_14":18.18,"sma_20":2007.2,"sma_60":2641.57,"sma_120":3300.49},{"date":"2026-09-08","open":1783,"high":1783,"low":1711,"close":1731,"volume":19392,"rsi_14":17.96,"sma_20":1953.5,"sma_60":2623.58,"sma_120":3282.71},{"date":"2026-09-09","open":1713,"high":1766,"low":1691,"close":1720,"volume":51092,"rsi_14":17.96,"sma_20":1904.5,"sma_60":2603.42,"sma_120":3264.58},{"date":"2026-09-10","open":1719,"high":1775,"low":1680,"close":1706,"volume":19744,"rsi_14":21.36,"sma_20":1857.8,"sma_60":2584.35,"sma_120":3245.22},{"date":"2026-09-11","open":1718,"high":1750,"low":1700,"close":1727,"volume":81437,"rsi_14":32.52,"sma_20":1812.15,"sma_60":2562.55,"sma_120":3226.44},{"date":"2026-09-14","open":1731,"high":1760,"low":1670,"close":1673,"volume":75096,"rsi_14":25.38,"sma_20":1792.55,"sma_60":2524.68,"sma_120":3207.05},{"date":"2026-09-15","open":1673,"high":1684,"low":1650,"close":1665,"volume":16944,"rsi_14":26.84,"sma_20":1774.55,"sma_60":2499.27,"sma_120":3189.47},{"date":"2026-09-16","open":1639,"high":1699,"low":1576,"close":1688,"volume":13278,"rsi_14":38.35,"sma_20":1759.55,"sma_60":2472.23,"sma_120":3171.32},{"date":"2026-09-17","open":1699,"high":1699,"low":1631,"close":1670,"volume":8659,"rsi_14":37.81,"sma_20":1744.2,"sma_60":2454.15,"sma_120":3152.74},{"date":"2026-09-18","open":1689,"high":1765,"low":1657,"close":1702,"volume":18283,"rsi_14":45.13,"sma_20":1734.35,"sma_60":2436.85,"sma_120":3134.22},{"date":"2026-09-21","open":1702,"high":1728,"low":1673,"close":1686,"volume":23309,"rsi_14":41.27,"sma_20":1727.3,"sma_60":2419.2,"sma_120":3115.56},{"date":"2026-09-22","open":1696,"high":1709,"low":1658,"close":1707,"volume":47023,"rsi_14":46.75,"sma_20":1720.85,"sma_60":2403.07,"sma_120":3097.37},{"date":"2026-09-23","open":1709,"high":1709,"low":1681,"close":1705,"volume":43367,"rsi_14":47.78,"sma_20":1715.6,"sma_60":2386.23,"sma_120":3080.03},{"date":"2026-09-28","open":1708,"high":1750,"low":1708,"close":1728,"volume":37642,"rsi_14":46.95,"sma_20":1714.35,"sma_60":2370.03,"sma_120":3062.02},{"date":"2026-09-29","open":1814,"high":1819,"low":1715,"close":1732,"volume":33722,"rsi_14":42.91,"sma_20":1714.0,"sma_60":2352.48,"sma_120":3044.49},{"date":"2026-09-30","open":1818,"high":1818,"low":1600,"close":1655,"volume":109552,"rsi_14":38.27,"sma_20":1710.15,"sma_60":2332.48,"sma_120":3026.28},{"date":"2026-10-01","open":1737,"high":1737,"low":1498,"close":1590,"volume":73776,"rsi_14":32.8,"sma_20":1702.6,"sma_60":2310.4,"sma_120":3007.49},{"date":"2026-10-02","open":1597,"high":1748,"low":1400,"close":1428,"volume":81067,"rsi_14":23.57,"sma_20":1687.6,"sma_60":2282.62,"sma_120":2987.18},{"date":"2026-10-06","open":1428,"high":1436,"low":1350,"close":1378,"volume":59405,"rsi_14":18.56,"sma_20":1670.55,"sma_60":2257.08,"sma_120":2966.0},{"date":"2026-10-07","open":1378,"high":1386,"low":1347,"close":1368,"volume":22220,"rsi_14":20.16,"sma_20":1651.6,"sma_60":2231.47,"sma_120":2945.32},{"date":"2026-10-08","open":1372,"high":1619,"low":1360,"close":1525,"volume":166438,"rsi_14":39.39,"sma_20":1639.2,"sma_60":2207.38,"sma_120":2925.65},{"date":"2026-10-12","open":1525,"high":1562,"low":1439,"close":1444,"volume":35751,"rsi_14":33.01,"sma_20":1624.85,"sma_60":2178.28,"sma_120":2905.52},{"date":"2026-10-13","open":1444,"high":1498,"low":1385,"close":1409,"volume":27064,"rsi_14":32.24,"sma_20":1609.3,"sma_60":2144.85,"sma_120":2884.76},{"date":"2026-10-14","open":1430,"high":1698,"low":1387,"close":1502,"volume":289429,"rsi_14":37.44,"sma_20":1599.1,"sma_60":2117.3,"sma_120":2864.07},{"date":"2026-10-15","open":1537,"high":1537,"low":1422,"close":1505,"volume":63151,"rsi_14":38.44,"sma_20":1588.0,"sma_60":2088.3,"sma_120":2842.65},{"date":"2026-10-16","open":1505,"high":1595,"low":1477,"close":1567,"volume":33965,"rsi_14":41.5,"sma_20":1582.7,"sma_60":2063.08,"sma_120":2820.83},{"date":"2026-10-19","open":1567,"high":1639,"low":1541,"close":1636,"volume":44190,"rsi_14":46.13,"sma_20":1581.25,"sma_60":2041.77,"sma_120":2800.72},{"date":"2026-10-20","open":1643,"high":1664,"low":1597,"close":1649,"volume":59440,"rsi_14":45.52,"sma_20":1579.3,"sma_60":2019.25,"sma_120":2779.88},{"date":"2026-10-21","open":1649,"high":1682,"low":1649,"close":1664,"volume":35629,"rsi_14":46.19,"sma_20":1579.0,"sma_60":1996.15,"sma_120":2755.82},{"date":"2026-10-22","open":1660,"high":1684,"low":1616,"close":1635,"volume":23581,"rsi_14":48.82,"sma_20":1575.65,"sma_60":1973.07,"sma_120":2731.7},{"date":"2026-10-23","open":1585,"high":1659,"low":1585,"close":1608,"volume":29160,"rsi_14":51.12,"sma_20":1571.75,"sma_60":1951.2,"sma_120":2707.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":1581.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.23,"ttm_eps":null,"close":1242.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.2,"ttm_eps":null,"close":995.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.18,"ttm_eps":null,"close":881.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":904.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.19,"ttm_eps":null,"close":868.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.77,"pbr":0.14,"ttm_eps":null,"close":754.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.9,"pbr":0.68,"ttm_eps":null,"close":3785.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.72,"pbr":0.26,"ttm_eps":null,"close":2700.0}],"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":"대원화성","phase":"above-fold","symbol_resolved":true}