{"status":"ok","report":{"price_analysis":{"current":5200.0,"change_1d":-1.9,"change_7d":-4.8,"change_30d":-6.8,"high_30d":6560.0,"low_30d":5110.0,"position_in_range":6.0,"support":5255.0,"resistance":6415.0},"summary":"아이티센씨티에스(031820)은 Technology 섹터 KR 시장 종목입니다, 시가총액 629.19억. 현재가 5,200원, 전일 대비 -1.9%, 30일 -6.8%. PER 0.4배 / ROE 3.0%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3720.00, 기관 순매도 3432.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.4배입니다. ROE 3.0%입니다. 시가총액 629.19억. 매출 1.14조, 영업이익 407.29억.","grade":"C","comment":"PER 0.42배, ROE 2.95%","per":0.42,"pbr":0.16,"roe":2.95,"eps":12246.51,"revenue":1144918825625.0,"operating_income":40729324796.0,"net_income":148245817937.0,"market_cap":62919105600,"profit_margin":12.95,"roa":1.45,"operating_margin":3.56,"gross_margin":12.48,"debt_ratio":1.036613775447433,"total_assets":793966568318.0,"total_equity":389846409707.0,"total_debt":404120158611.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-124.60)가 시그널선(-83.95)을 하회합니다(데드크로스). 현재가가 SMA20(5574)과 SMA60(5712) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5186~5963 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.205128205128204,"macd":-124.60365461871879,"macd_signal":-83.9467000781493,"sma_20":5574.5,"sma_60":5712.25,"bb_upper":5962.85421975305,"bb_lower":5186.14578024695,"atr_14":200.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3720.00, 기관 순매수 -3432.00. 30일 누적: 외국인 2.23만, 기관 3455.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3720.0,"institutional_flow":-3432.0,"data":[{"date":"2026-10-23","foreign_net":-1411.0,"institution_net":1638.0,"retail_net":-227.0},{"date":"2026-10-22","foreign_net":2335.0,"institution_net":-4793.0,"retail_net":2458.0},{"date":"2026-10-21","foreign_net":-8285.0,"institution_net":-4317.0,"retail_net":12602.0},{"date":"2026-10-20","foreign_net":-1973.0,"institution_net":3648.0,"retail_net":-1675.0},{"date":"2026-10-19","foreign_net":5614.0,"institution_net":392.0,"retail_net":-6006.0},{"date":"2026-10-16","foreign_net":2052.0,"institution_net":-887.0,"retail_net":-1165.0},{"date":"2026-10-15","foreign_net":14292.0,"institution_net":6101.0,"retail_net":-20393.0},{"date":"2026-10-14","foreign_net":3894.0,"institution_net":1172.0,"retail_net":-5066.0},{"date":"2026-10-13","foreign_net":1053.0,"institution_net":-920.0,"retail_net":-133.0},{"date":"2026-10-12","foreign_net":136.0,"institution_net":3559.0,"retail_net":-3695.0},{"date":"2026-10-08","foreign_net":1074.0,"institution_net":-2460.0,"retail_net":1386.0},{"date":"2026-10-07","foreign_net":17893.0,"institution_net":-4315.0,"retail_net":-13578.0},{"date":"2026-10-06","foreign_net":-14794.0,"institution_net":-1947.0,"retail_net":16741.0},{"date":"2026-10-02","foreign_net":2303.0,"institution_net":-1054.0,"retail_net":-1249.0},{"date":"2026-10-01","foreign_net":864.0,"institution_net":593.0,"retail_net":-1457.0},{"date":"2026-09-30","foreign_net":1602.0,"institution_net":-1541.0,"retail_net":-61.0},{"date":"2026-09-29","foreign_net":2596.0,"institution_net":347.0,"retail_net":-2943.0},{"date":"2026-09-28","foreign_net":7094.0,"institution_net":-1206.0,"retail_net":-5888.0},{"date":"2026-09-23","foreign_net":13211.0,"institution_net":978.0,"retail_net":-14189.0},{"date":"2026-09-22","foreign_net":3296.0,"institution_net":-1961.0,"retail_net":-1335.0},{"date":"2026-09-21","foreign_net":1767.0,"institution_net":-2468.0,"retail_net":701.0},{"date":"2026-09-18","foreign_net":2070.0,"institution_net":-33.0,"retail_net":-2037.0},{"date":"2026-09-17","foreign_net":4691.0,"institution_net":-1183.0,"retail_net":-3508.0},{"date":"2026-09-16","foreign_net":-9177.0,"institution_net":3968.0,"retail_net":5209.0},{"date":"2026-09-15","foreign_net":-29947.0,"institution_net":11862.0,"retail_net":18085.0},{"date":"2026-09-14","foreign_net":4206.0,"institution_net":224.0,"retail_net":-4430.0},{"date":"2026-09-11","foreign_net":2413.0,"institution_net":469.0,"retail_net":-2882.0},{"date":"2026-09-10","foreign_net":-1885.0,"institution_net":-468.0,"retail_net":2353.0},{"date":"2026-09-09","foreign_net":1327.0,"institution_net":-91.0,"retail_net":-1236.0},{"date":"2026-09-08","foreign_net":-5965.0,"institution_net":-1852.0,"retail_net":7817.0}],"periods":{"d1":{"foreign_net":-1411.0,"institution_net":1638.0,"retail_net":-227.0},"d3":{"foreign_net":-7361.0,"institution_net":-7472.0,"retail_net":14833.0},"d7":{"foreign_net":12624.0,"institution_net":1782.0,"retail_net":-14406.0},"d14":{"foreign_net":24183.0,"institution_net":-4183.0,"retail_net":-20000.0},"d30":{"foreign_net":22346.0,"institution_net":3455.0,"retail_net":-25801.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 0.42x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":96.2,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":2.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.2,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.8,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.2x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.19,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.84,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":12.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.42x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.7%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.04,"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":12.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.95,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.42,"current_pbr":0.16,"per_5y_high":0.71,"per_5y_low":0.08,"per_5y_avg":0.42,"per_percentile":55.6,"pbr_5y_high":0.33,"pbr_5y_low":0.03,"pbr_5y_avg":0.1,"pbr_percentile":77.8,"per_5y_median":0.41,"pbr_5y_median":0.05,"history":[{"quarter":"2024-Q2","per":0.53,"pbr":0.05},{"quarter":"2024-Q3","per":0.54,"pbr":0.05},{"quarter":"2024-Q4","per":0.26,"pbr":0.04},{"quarter":"2025-Q1","per":0.39,"pbr":0.05},{"quarter":"2025-Q2","per":0.71,"pbr":0.05},{"quarter":"2025-Q3","per":0.23,"pbr":0.04},{"quarter":"2025-Q4","per":null,"pbr":0.03},{"quarter":"2026-Q1","per":0.61,"pbr":0.33},{"quarter":"2026-Q2","per":0.41,"pbr":0.23},{"quarter":"현재","per":0.42,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":577.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":534.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":664.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":592.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.53,"eps":1218.28,"close":640.0,"source":"reported"},{"date":"2024-07","per":0.5,"eps":1218.28,"close":614.0,"source":"reported"},{"date":"2024-08","per":0.48,"eps":1218.28,"close":585.0,"source":"reported"},{"date":"2024-09","per":0.54,"eps":1065.85,"close":577.0,"source":"reported"},{"date":"2024-10","per":0.52,"eps":1065.85,"close":557.0,"source":"reported"},{"date":"2024-11","per":0.49,"eps":1065.85,"close":520.0,"source":"reported"},{"date":"2024-12","per":0.26,"eps":2035.65,"close":534.0,"source":"reported"},{"date":"2025-01","per":0.26,"eps":2035.65,"close":536.0,"source":"reported"},{"date":"2025-02","per":0.3,"eps":2035.65,"close":603.0,"source":"reported"},{"date":"2025-03","per":0.39,"eps":1491.03,"close":580.0,"source":"reported"},{"date":"2025-04","per":0.41,"eps":1491.03,"close":617.0,"source":"reported"},{"date":"2025-05","per":0.42,"eps":1491.03,"close":621.0,"source":"reported"},{"date":"2025-06","per":0.71,"eps":933.2,"close":664.0,"source":"reported"},{"date":"2025-07","per":0.69,"eps":933.2,"close":642.0,"source":"reported"},{"date":"2025-08","per":0.65,"eps":933.2,"close":611.0,"source":"reported"},{"date":"2025-09","per":0.23,"eps":2633.49,"close":610.0,"source":"reported"},{"date":"2025-10","per":0.21,"eps":2633.49,"close":554.0,"source":"reported"},{"date":"2025-11","per":0.22,"eps":2633.49,"close":572.0,"source":"reported"},{"date":"2025-12","per":null,"eps":7649.92,"close":592.0,"source":"reported"},{"date":"2026-01","per":null,"eps":7649.92,"close":607.0,"source":"reported"},{"date":"2026-02","per":1.08,"eps":7649.92,"close":8290.0,"source":"reported"},{"date":"2026-03","per":0.61,"eps":11346.88,"close":6930.0,"source":"reported"},{"date":"2026-04","per":0.66,"eps":11346.88,"close":7530.0,"source":"reported"},{"date":"2026-05","per":0.59,"eps":11346.88,"close":6750.0,"source":"reported"},{"date":"2026-06","per":0.41,"eps":12246.51,"close":5060.0,"source":"reported"},{"date":"2026-07","per":0.45,"eps":12246.51,"close":5470.0,"source":"reported"},{"date":"2026-08","per":0.48,"eps":12246.51,"close":5920.0,"source":"reported"},{"date":"2026-09","per":0.46,"eps":12246.51,"close":5650.0,"source":"reported"},{"date":"2026-10","per":0.42,"eps":12246.51,"close":5140.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"0.4배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:03.211242+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02954349629551865,"dividend_yield":null,"eps":951.45,"revenue":260610992967.0,"operating_income":6817519899.0,"net_income":11517425961.0,"market_cap":null,"profit_margin":0.04419393759977884,"operating_margin":0.02615975566258355,"roa":0.014506185046807956,"gross_margin":0.12480817605080331,"total_equity":389846409707.0,"total_assets":793966568318.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.73,"pbr":0.4,"roe":0.10264318349604959,"dividend_yield":null,"eps":3203.21,"revenue":248845656059.0,"operating_income":3473958917.0,"net_income":38775333523.0,"market_cap":91200000000.0,"profit_margin":0.15582081735759362,"operating_margin":0.013960295598555043,"roa":0.04989284860839806,"gross_margin":0.11666370929985952,"total_equity":377768227780.0,"total_assets":777172172055.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.21010266552330284,"dividend_yield":null,"eps":5895.5,"revenue":376655381006.0,"operating_income":19394641821.0,"net_income":71365869403.0,"market_cap":null,"profit_margin":0.18947258688403862,"operating_margin":0.05149174231680776,"roa":0.08561503753894599,"gross_margin":0.12639431101408222,"total_equity":339671413617.0,"total_assets":833566993071.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.10017128307980137,"dividend_yield":null,"eps":2196.35,"revenue":258806795593.0,"operating_income":11043204159.0,"net_income":26587189050.0,"market_cap":null,"profit_margin":0.10272987225502014,"operating_margin":0.04266968389951615,"roa":0.036710209223924914,"gross_margin":0.13860455380163994,"total_equity":265417275616.0,"total_assets":724245097265.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002625657301746803,"dividend_yield":null,"eps":51.82,"revenue":258707356135.0,"operating_income":803218794.0,"net_income":627243376.0,"market_cap":null,"profit_margin":0.0024245285691555235,"operating_margin":0.0031047389065383215,"roa":0.0009720949792526524,"gross_margin":0.10852628273294615,"total_equity":238890039299.0,"total_assets":645249064533.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02616689173455403,"dividend_yield":null,"eps":-493.75,"revenue":201044767202.0,"operating_income":-7690605657.0,"net_income":-5976888196.0,"market_cap":null,"profit_margin":-0.029729140823619216,"operating_margin":-0.03825319984216676,"roa":-0.01027866477934832,"gross_margin":0.08906108963785991,"total_equity":228414144738.0,"total_assets":581484883913.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.045556135635205955,"dividend_yield":null,"eps":879.07,"revenue":393498938562.0,"operating_income":16200344325.0,"net_income":10641224914.0,"market_cap":null,"profit_margin":0.027042575903475686,"operating_margin":0.04116998227289363,"roa":0.01721122351424691,"gross_margin":0.1059542706985748,"total_equity":233584889623.0,"total_assets":618272425850.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02695086019009037,"dividend_yield":null,"eps":496.06,"revenue":228375393897.0,"operating_income":3561368422.0,"net_income":6004893591.0,"market_cap":null,"profit_margin":0.026293960520581642,"operating_margin":0.015594361376804977,"roa":0.010954447523072395,"gross_margin":0.11056894983786476,"total_equity":222808977103.0,"total_assets":548169460701.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034057602484487824,"dividend_yield":null,"eps":609.65,"revenue":201193783005.0,"operating_income":2530438689.0,"net_income":7379848052.0,"market_cap":null,"profit_margin":0.03668029867412254,"operating_margin":0.012577121674466027,"roa":0.01566773559515492,"gross_margin":0.12966725647457836,"total_equity":216687244951.0,"total_assets":471021993394.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0029672880519912978,"dividend_yield":null,"eps":50.87,"revenue":172252543383.0,"operating_income":-1282199419.0,"net_income":615816026.0,"market_cap":null,"profit_margin":0.0035750765353330413,"operating_margin":-0.007443718355722945,"roa":0.0013828504213423158,"gross_margin":0.12494621729994197,"total_equity":207534966343.0,"total_assets":445323670945.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005306321003342534,"dividend_yield":null,"eps":-90.73,"revenue":263906254358.0,"operating_income":15619239895.0,"net_income":-1098266041.0,"market_cap":null,"profit_margin":-0.0041615764039838014,"operating_margin":0.059184803834970275,"roa":-0.002090429470750149,"gross_margin":0.16184936906443273,"total_equity":206973162820.0,"total_assets":525378184898.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03722177796214725,"dividend_yield":null,"eps":648.49,"revenue":238118318024.0,"operating_income":4620439757.0,"net_income":7850025976.0,"market_cap":null,"profit_margin":0.03296691342834361,"operating_margin":0.019403966042353386,"roa":0.0156878878198422,"gross_margin":0.11469183542715683,"total_equity":210898737400.0,"total_assets":500387691839.0}],"current_price":5200.0,"change_pct":-1.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1070.0},{"date":"2016-10-25","close":1050.0},{"date":"2016-10-26","close":1020.0},{"date":"2016-10-27","close":1020.0},{"date":"2016-10-28","close":997.0},{"date":"2016-10-31","close":971.0},{"date":"2016-11-01","close":983.0},{"date":"2016-11-02","close":918.0},{"date":"2016-11-03","close":928.0},{"date":"2016-11-04","close":931.0},{"date":"2016-11-07","close":964.0},{"date":"2016-11-08","close":960.0},{"date":"2016-11-09","close":901.0},{"date":"2016-11-10","close":928.0},{"date":"2016-11-11","close":948.0},{"date":"2016-11-14","close":960.0},{"date":"2016-11-15","close":960.0},{"date":"2016-11-16","close":981.0},{"date":"2016-11-17","close":974.0},{"date":"2016-11-18","close":951.0},{"date":"2016-11-21","close":944.0},{"date":"2016-11-22","close":931.0},{"date":"2016-11-23","close":905.0},{"date":"2016-11-24","close":905.0},{"date":"2016-11-25","close":898.0},{"date":"2016-11-28","close":861.0},{"date":"2016-11-29","close":876.0},{"date":"2016-11-30","close":872.0},{"date":"2016-12-01","close":868.0},{"date":"2016-12-02","close":856.0},{"date":"2016-12-05","close":829.0},{"date":"2016-12-06","close":845.0},{"date":"2016-12-07","close":866.0},{"date":"2016-12-08","close":876.0},{"date":"2016-12-09","close":882.0},{"date":"2016-12-12","close":889.0},{"date":"2016-12-13","close":898.0},{"date":"2016-12-14","close":921.0},{"date":"2016-12-15","close":951.0},{"date":"2016-12-16","close":948.0},{"date":"2016-12-19","close":954.0},{"date":"2016-12-20","close":954.0},{"date":"2016-12-21","close":951.0},{"date":"2016-12-22","close":931.0},{"date":"2016-12-23","close":921.0},{"date":"2016-12-26","close":905.0},{"date":"2016-12-27","close":901.0},{"date":"2016-12-28","close":924.0},{"date":"2016-12-29","close":960.0},{"date":"2017-01-02","close":958.0},{"date":"2017-01-03","close":971.0},{"date":"2017-01-04","close":983.0},{"date":"2017-01-05","close":977.0},{"date":"2017-01-06","close":993.0},{"date":"2017-01-09","close":990.0},{"date":"2017-01-10","close":1145.0},{"date":"2017-01-11","close":1076.0},{"date":"2017-01-12","close":1070.0},{"date":"2017-01-13","close":1050.0},{"date":"2017-01-16","close":1050.0},{"date":"2017-01-17","close":1065.0},{"date":"2017-01-18","close":1082.0},{"date":"2017-01-19","close":1053.0},{"date":"2017-01-20","close":1033.0},{"date":"2017-01-23","close":1013.0},{"date":"2017-01-24","close":1013.0},{"date":"2017-01-25","close":1023.0},{"date":"2017-01-26","close":1040.0},{"date":"2017-01-31","close":1070.0},{"date":"2017-02-01","close":1076.0},{"date":"2017-02-02","close":1046.0},{"date":"2017-02-03","close":1023.0},{"date":"2017-02-06","close":1023.0},{"date":"2017-02-07","close":1020.0},{"date":"2017-02-08","close":997.0},{"date":"2017-02-09","close":1000.0},{"date":"2017-02-10","close":987.0},{"date":"2017-02-13","close":1000.0},{"date":"2017-02-14","close":1004.0},{"date":"2017-02-15","close":1023.0},{"date":"2017-02-16","close":1016.0},{"date":"2017-02-17","close":1016.0},{"date":"2017-02-20","close":1016.0},{"date":"2017-02-21","close":1030.0},{"date":"2017-02-22","close":1033.0},{"date":"2017-02-23","close":1023.0},{"date":"2017-02-24","close":1023.0},{"date":"2017-02-27","close":1020.0},{"date":"2017-02-28","close":1023.0},{"date":"2017-03-02","close":1013.0},{"date":"2017-03-03","close":987.0},{"date":"2017-03-06","close":983.0},{"date":"2017-03-07","close":990.0},{"date":"2017-03-08","close":1010.0},{"date":"2017-03-09","close":1030.0},{"date":"2017-03-10","close":1033.0},{"date":"2017-03-13","close":1073.0},{"date":"2017-03-14","close":1093.0},{"date":"2017-03-15","close":1089.0},{"date":"2017-03-16","close":1086.0},{"date":"2017-03-17","close":1065.0},{"date":"2017-03-20","close":1093.0},{"date":"2017-03-21","close":1093.0},{"date":"2017-03-22","close":1089.0},{"date":"2017-03-23","close":1095.0},{"date":"2017-03-24","close":1065.0},{"date":"2017-03-27","close":1162.0},{"date":"2017-03-28","close":1162.0},{"date":"2017-03-29","close":1204.0},{"date":"2017-03-30","close":1210.0},{"date":"2017-03-31","close":1185.0},{"date":"2017-04-03","close":1214.0},{"date":"2017-04-04","close":1118.0},{"date":"2017-04-05","close":1185.0},{"date":"2017-04-06","close":1185.0},{"date":"2017-04-07","close":1181.0},{"date":"2017-04-10","close":1132.0},{"date":"2017-04-11","close":1138.0},{"date":"2017-04-12","close":1115.0},{"date":"2017-04-13","close":1158.0},{"date":"2017-04-14","close":1105.0},{"date":"2017-04-17","close":1122.0},{"date":"2017-04-18","close":1115.0},{"date":"2017-04-19","close":1148.0},{"date":"2017-04-20","close":1126.0},{"date":"2017-04-21","close":1126.0},{"date":"2017-04-24","close":1056.0},{"date":"2017-04-25","close":1076.0},{"date":"2017-04-26","close":1079.0},{"date":"2017-04-27","close":1076.0},{"date":"2017-04-28","close":1065.0},{"date":"2017-05-02","close":1040.0},{"date":"2017-05-04","close":1070.0},{"date":"2017-05-08","close":1073.0},{"date":"2017-05-10","close":1056.0},{"date":"2017-05-11","close":1076.0},{"date":"2017-05-12","close":1079.0},{"date":"2017-05-15","close":1079.0},{"date":"2017-05-16","close":1046.0},{"date":"2017-05-17","close":1056.0},{"date":"2017-05-18","close":1036.0},{"date":"2017-05-19","close":1065.0},{"date":"2017-05-22","close":1056.0},{"date":"2017-05-23","close":1063.0},{"date":"2017-05-24","close":1070.0},{"date":"2017-05-25","close":1086.0},{"date":"2017-05-26","close":1073.0},{"date":"2017-05-29","close":1040.0},{"date":"2017-05-30","close":1053.0},{"date":"2017-05-31","close":1053.0},{"date":"2017-06-01","close":1053.0},{"date":"2017-06-02","close":1079.0},{"date":"2017-06-05","close":1079.0},{"date":"2017-06-07","close":1076.0},{"date":"2017-06-08","close":1065.0},{"date":"2017-06-09","close":1063.0},{"date":"2017-06-12","close":1065.0},{"date":"2017-06-13","close":1053.0},{"date":"2017-06-14","close":1063.0},{"date":"2017-06-15","close":1053.0},{"date":"2017-06-16","close":1030.0},{"date":"2017-06-19","close":1042.0},{"date":"2017-06-20","close":1000.0},{"date":"2017-06-21","close":977.0},{"date":"2017-06-22","close":1214.0},{"date":"2017-06-23","close":1105.0},{"date":"2017-06-26","close":1053.0},{"date":"2017-06-27","close":1063.0},{"date":"2017-06-28","close":1040.0},{"date":"2017-06-29","close":1036.0},{"date":"2017-06-30","close":1023.0},{"date":"2017-07-03","close":993.0},{"date":"2017-07-04","close":1004.0},{"date":"2017-07-05","close":993.0},{"date":"2017-07-06","close":1000.0},{"date":"2017-07-07","close":993.0},{"date":"2017-07-10","close":987.0},{"date":"2017-07-11","close":1000.0},{"date":"2017-07-12","close":1000.0},{"date":"2017-07-13","close":974.0},{"date":"2017-07-14","close":1004.0},{"date":"2017-07-17","close":1000.0},{"date":"2017-07-18","close":987.0},{"date":"2017-07-19","close":1004.0},{"date":"2017-07-20","close":997.0},{"date":"2017-07-21","close":1007.0},{"date":"2017-07-24","close":1007.0},{"date":"2017-07-25","close":993.0},{"date":"2017-07-26","close":987.0},{"date":"2017-07-27","close":981.0},{"date":"2017-07-28","close":958.0},{"date":"2017-07-31","close":931.0},{"date":"2017-08-01","close":958.0},{"date":"2017-08-02","close":971.0},{"date":"2017-08-03","close":1036.0},{"date":"2017-08-04","close":1082.0},{"date":"2017-08-07","close":1086.0},{"date":"2017-08-08","close":1095.0},{"date":"2017-08-09","close":1042.0},{"date":"2017-08-10","close":1079.0},{"date":"2017-08-11","close":1079.0},{"date":"2017-08-14","close":1086.0},{"date":"2017-08-16","close":1145.0},{"date":"2017-08-17","close":1138.0},{"date":"2017-08-18","close":1128.0},{"date":"2017-08-21","close":1132.0},{"date":"2017-08-22","close":1086.0},{"date":"2017-08-23","close":1086.0},{"date":"2017-08-24","close":1138.0},{"date":"2017-08-25","close":1122.0},{"date":"2017-08-28","close":1126.0},{"date":"2017-08-29","close":1115.0},{"date":"2017-08-30","close":1187.0},{"date":"2017-08-31","close":1168.0},{"date":"2017-09-01","close":1164.0},{"date":"2017-09-04","close":1148.0},{"date":"2017-09-05","close":1172.0},{"date":"2017-09-06","close":1138.0},{"date":"2017-09-07","close":1162.0},{"date":"2017-09-08","close":1172.0},{"date":"2017-09-11","close":1227.0},{"date":"2017-09-12","close":1217.0},{"date":"2017-09-13","close":1175.0},{"date":"2017-09-14","close":1191.0},{"date":"2017-09-15","close":1191.0},{"date":"2017-09-18","close":1194.0},{"date":"2017-09-19","close":1197.0},{"date":"2017-09-20","close":1115.0},{"date":"2017-09-21","close":1099.0},{"date":"2017-09-22","close":1076.0},{"date":"2017-09-25","close":1065.0},{"date":"2017-09-26","close":1056.0},{"date":"2017-09-27","close":1040.0},{"date":"2017-09-28","close":1079.0},{"date":"2017-09-29","close":1099.0},{"date":"2017-10-10","close":1089.0},{"date":"2017-10-11","close":1099.0},{"date":"2017-10-12","close":1105.0},{"date":"2017-10-13","close":1086.0},{"date":"2017-10-16","close":1053.0},{"date":"2017-10-17","close":1050.0},{"date":"2017-10-18","close":1020.0},{"date":"2017-10-19","close":1020.0},{"date":"2017-10-20","close":1033.0},{"date":"2017-10-23","close":1030.0},{"date":"2017-10-24","close":1030.0},{"date":"2017-10-25","close":1016.0},{"date":"2017-10-26","close":990.0},{"date":"2017-10-27","close":1007.0},{"date":"2017-10-30","close":990.0},{"date":"2017-10-31","close":1023.0},{"date":"2017-11-01","close":1030.0},{"date":"2017-11-02","close":1016.0},{"date":"2017-11-03","close":1016.0},{"date":"2017-11-06","close":1010.0},{"date":"2017-11-07","close":1013.0},{"date":"2017-11-08","close":1076.0},{"date":"2017-11-09","close":1060.0},{"date":"2017-11-10","close":1046.0},{"date":"2017-11-13","close":1040.0},{"date":"2017-11-14","close":1053.0},{"date":"2017-11-15","close":1010.0},{"date":"2017-11-16","close":1036.0},{"date":"2017-11-17","close":1046.0},{"date":"2017-11-20","close":1042.0},{"date":"2017-11-21","close":1040.0},{"date":"2017-11-22","close":1046.0},{"date":"2017-11-23","close":1063.0},{"date":"2017-11-24","close":1065.0},{"date":"2017-11-27","close":1060.0},{"date":"2017-11-28","close":1070.0},{"date":"2017-11-29","close":1053.0},{"date":"2017-11-30","close":1056.0},{"date":"2017-12-01","close":1053.0},{"date":"2017-12-04","close":1040.0},{"date":"2017-12-05","close":1093.0},{"date":"2017-12-06","close":1076.0},{"date":"2017-12-07","close":1056.0},{"date":"2017-12-08","close":1042.0},{"date":"2017-12-11","close":1050.0},{"date":"2017-12-12","close":1033.0},{"date":"2017-12-13","close":1046.0},{"date":"2017-12-14","close":1036.0},{"date":"2017-12-15","close":1007.0},{"date":"2017-12-18","close":1010.0},{"date":"2017-12-19","close":1063.0},{"date":"2017-12-20","close":1007.0},{"date":"2017-12-21","close":958.0},{"date":"2017-12-22","close":967.0},{"date":"2017-12-26","close":774.0},{"date":"2017-12-27","close":779.0},{"date":"2017-12-28","close":793.0},{"date":"2018-01-02","close":796.0},{"date":"2018-01-03","close":803.0},{"date":"2018-01-04","close":803.0},{"date":"2018-01-05","close":816.0},{"date":"2018-01-08","close":809.0},{"date":"2018-01-09","close":793.0},{"date":"2018-01-10","close":796.0},{"date":"2018-01-11","close":803.0},{"date":"2018-01-12","close":809.0},{"date":"2018-01-15","close":816.0},{"date":"2018-01-16","close":813.0},{"date":"2018-01-17","close":816.0},{"date":"2018-01-18","close":868.0},{"date":"2018-01-19","close":861.0},{"date":"2018-01-22","close":866.0},{"date":"2018-01-23","close":891.0},{"date":"2018-01-24","close":885.0},{"date":"2018-01-25","close":878.0},{"date":"2018-01-26","close":882.0},{"date":"2018-01-29","close":876.0},{"date":"2018-01-30","close":885.0},{"date":"2018-01-31","close":908.0},{"date":"2018-02-01","close":938.0},{"date":"2018-02-02","close":908.0},{"date":"2018-02-05","close":867.0},{"date":"2018-02-06","close":860.0},{"date":"2018-02-07","close":852.0},{"date":"2018-02-08","close":871.0},{"date":"2018-02-09","close":852.0},{"date":"2018-02-12","close":848.0},{"date":"2018-02-13","close":856.0},{"date":"2018-02-14","close":863.0},{"date":"2018-02-19","close":878.0},{"date":"2018-02-20","close":915.0},{"date":"2018-02-21","close":912.0},{"date":"2018-02-22","close":893.0},{"date":"2018-02-23","close":890.0},{"date":"2018-02-26","close":893.0},{"date":"2018-02-27","close":875.0},{"date":"2018-02-28","close":890.0},{"date":"2018-03-02","close":878.0},{"date":"2018-03-05","close":860.0},{"date":"2018-03-06","close":860.0},{"date":"2018-03-07","close":848.0},{"date":"2018-03-08","close":856.0},{"date":"2018-03-09","close":882.0},{"date":"2018-03-12","close":882.0},{"date":"2018-03-13","close":893.0},{"date":"2018-03-14","close":882.0},{"date":"2018-03-15","close":867.0},{"date":"2018-03-16","close":852.0},{"date":"2018-03-19","close":863.0},{"date":"2018-03-20","close":867.0},{"date":"2018-03-21","close":856.0},{"date":"2018-03-22","close":833.0},{"date":"2018-03-23","close":808.0},{"date":"2018-03-26","close":808.0},{"date":"2018-03-27","close":818.0},{"date":"2018-03-28","close":792.0},{"date":"2018-03-29","close":808.0},{"date":"2018-03-30","close":808.0},{"date":"2018-04-02","close":822.0},{"date":"2018-04-03","close":818.0},{"date":"2018-04-04","close":777.0},{"date":"2018-04-05","close":784.0},{"date":"2018-04-06","close":781.0},{"date":"2018-04-09","close":784.0},{"date":"2018-04-10","close":784.0},{"date":"2018-04-11","close":803.0},{"date":"2018-04-12","close":815.0},{"date":"2018-04-13","close":845.0},{"date":"2018-04-16","close":837.0},{"date":"2018-04-17","close":841.0},{"date":"2018-04-18","close":852.0},{"date":"2018-04-19","close":852.0},{"date":"2018-04-20","close":867.0},{"date":"2018-04-23","close":871.0},{"date":"2018-04-24","close":871.0},{"date":"2018-04-25","close":860.0},{"date":"2018-04-26","close":856.0},{"date":"2018-04-27","close":848.0},{"date":"2018-04-30","close":863.0},{"date":"2018-05-02","close":912.0},{"date":"2018-05-03","close":1185.0},{"date":"2018-05-04","close":1095.0},{"date":"2018-05-08","close":1322.0},{"date":"2018-05-09","close":1113.0},{"date":"2018-05-10","close":1128.0},{"date":"2018-05-11","close":1125.0},{"date":"2018-05-14","close":1140.0},{"date":"2018-05-15","close":1110.0},{"date":"2018-05-16","close":1031.0},{"date":"2018-05-17","close":1042.0},{"date":"2018-05-18","close":1061.0},{"date":"2018-05-21","close":1069.0},{"date":"2018-05-23","close":1061.0},{"date":"2018-05-24","close":1121.0},{"date":"2018-05-25","close":1069.0},{"date":"2018-05-28","close":1166.0},{"date":"2018-05-29","close":1121.0},{"date":"2018-05-30","close":1106.0},{"date":"2018-05-31","close":1233.0},{"date":"2018-06-01","close":1185.0},{"date":"2018-06-04","close":1215.0},{"date":"2018-06-05","close":1151.0},{"date":"2018-06-07","close":1147.0},{"date":"2018-06-08","close":1103.0},{"date":"2018-06-11","close":1099.0},{"date":"2018-06-12","close":1042.0},{"date":"2018-06-14","close":1020.0},{"date":"2018-06-15","close":1042.0},{"date":"2018-06-18","close":1016.0},{"date":"2018-06-19","close":997.0},{"date":"2018-06-20","close":1012.0},{"date":"2018-06-21","close":1016.0},{"date":"2018-06-22","close":1012.0},{"date":"2018-06-25","close":1084.0},{"date":"2018-06-26","close":1091.0},{"date":"2018-06-27","close":1151.0},{"date":"2018-06-28","close":1125.0},{"date":"2018-06-29","close":1259.0},{"date":"2018-07-02","close":1073.0},{"date":"2018-07-03","close":1121.0},{"date":"2018-07-04","close":1140.0},{"date":"2018-07-05","close":1069.0},{"date":"2018-07-06","close":1054.0},{"date":"2018-07-09","close":968.0},{"date":"2018-07-10","close":987.0},{"date":"2018-07-11","close":1002.0},{"date":"2018-07-12","close":1009.0},{"date":"2018-07-13","close":997.0},{"date":"2018-07-16","close":1091.0},{"date":"2018-07-17","close":1088.0},{"date":"2018-07-18","close":1099.0},{"date":"2018-07-19","close":1031.0},{"date":"2018-07-20","close":1009.0},{"date":"2018-07-23","close":997.0},{"date":"2018-07-24","close":1031.0},{"date":"2018-07-25","close":1016.0},{"date":"2018-07-26","close":1024.0},{"date":"2018-07-27","close":997.0},{"date":"2018-07-30","close":997.0},{"date":"2018-07-31","close":990.0},{"date":"2018-08-01","close":1024.0},{"date":"2018-08-02","close":1016.0},{"date":"2018-08-03","close":1042.0},{"date":"2018-08-06","close":1024.0},{"date":"2018-08-07","close":1012.0},{"date":"2018-08-08","close":1024.0},{"date":"2018-08-09","close":1158.0},{"date":"2018-08-10","close":1386.0},{"date":"2018-08-13","close":1173.0},{"date":"2018-08-14","close":1113.0},{"date":"2018-08-16","close":1125.0},{"date":"2018-08-17","close":1125.0},{"date":"2018-08-20","close":1095.0},{"date":"2018-08-21","close":1289.0},{"date":"2018-08-22","close":1267.0},{"date":"2018-08-23","close":1230.0},{"date":"2018-08-24","close":1270.0},{"date":"2018-08-27","close":1274.0},{"date":"2018-08-28","close":1379.0},{"date":"2018-08-29","close":1282.0},{"date":"2018-08-30","close":1278.0},{"date":"2018-08-31","close":1252.0},{"date":"2018-09-03","close":1285.0},{"date":"2018-09-04","close":1293.0},{"date":"2018-09-05","close":1300.0},{"date":"2018-09-06","close":1322.0},{"date":"2018-09-07","close":1244.0},{"date":"2018-09-10","close":1200.0},{"date":"2018-09-11","close":1203.0},{"date":"2018-09-12","close":1173.0},{"date":"2018-09-13","close":1207.0},{"date":"2018-09-14","close":1188.0},{"date":"2018-09-17","close":1181.0},{"date":"2018-09-18","close":1166.0},{"date":"2018-09-19","close":1125.0},{"date":"2018-09-20","close":1088.0},{"date":"2018-09-21","close":1188.0},{"date":"2018-09-27","close":1210.0},{"date":"2018-09-28","close":1155.0},{"date":"2018-10-01","close":1140.0},{"date":"2018-10-02","close":1143.0},{"date":"2018-10-04","close":1210.0},{"date":"2018-10-05","close":1177.0},{"date":"2018-10-08","close":1118.0},{"date":"2018-10-10","close":1054.0},{"date":"2018-10-11","close":953.0},{"date":"2018-10-12","close":1005.0},{"date":"2018-10-15","close":990.0},{"date":"2018-10-16","close":1009.0},{"date":"2018-10-17","close":1046.0},{"date":"2018-10-18","close":1035.0},{"date":"2018-10-19","close":1046.0},{"date":"2018-10-22","close":1057.0},{"date":"2018-10-23","close":1016.0},{"date":"2018-10-24","close":968.0},{"date":"2018-10-25","close":938.0},{"date":"2018-10-26","close":900.0},{"date":"2018-10-29","close":808.0},{"date":"2018-10-30","close":852.0},{"date":"2018-10-31","close":942.0},{"date":"2018-11-01","close":964.0},{"date":"2018-11-02","close":1009.0},{"date":"2018-11-05","close":979.0},{"date":"2018-11-06","close":990.0},{"date":"2018-11-07","close":957.0},{"date":"2018-11-08","close":994.0},{"date":"2018-11-09","close":987.0},{"date":"2018-11-12","close":1009.0},{"date":"2018-11-13","close":1024.0},{"date":"2018-11-14","close":1002.0},{"date":"2018-11-15","close":994.0},{"date":"2018-11-16","close":987.0},{"date":"2018-11-19","close":1012.0},{"date":"2018-11-20","close":1002.0},{"date":"2018-11-21","close":1005.0},{"date":"2018-11-22","close":997.0},{"date":"2018-11-23","close":979.0},{"date":"2018-11-26","close":1002.0},{"date":"2018-11-27","close":1016.0},{"date":"2018-11-28","close":1185.0},{"date":"2018-11-29","close":1151.0},{"date":"2018-11-30","close":1170.0},{"date":"2018-12-03","close":1170.0},{"date":"2018-12-04","close":1143.0},{"date":"2018-12-05","close":1133.0},{"date":"2018-12-06","close":1151.0},{"date":"2018-12-07","close":1155.0},{"date":"2018-12-10","close":1110.0},{"date":"2018-12-11","close":1091.0},{"date":"2018-12-12","close":1125.0},{"date":"2018-12-13","close":1151.0},{"date":"2018-12-14","close":1106.0},{"date":"2018-12-17","close":1133.0},{"date":"2018-12-18","close":1103.0},{"date":"2018-12-19","close":1173.0},{"date":"2018-12-20","close":1158.0},{"date":"2018-12-21","close":1181.0},{"date":"2018-12-24","close":1099.0},{"date":"2018-12-26","close":1061.0},{"date":"2018-12-27","close":1073.0},{"date":"2018-12-28","close":1080.0},{"date":"2019-01-02","close":1065.0},{"date":"2019-01-03","close":1042.0},{"date":"2019-01-04","close":1080.0},{"date":"2019-01-07","close":1140.0},{"date":"2019-01-08","close":1133.0},{"date":"2019-01-09","close":1155.0},{"date":"2019-01-10","close":1155.0},{"date":"2019-01-11","close":1173.0},{"date":"2019-01-14","close":1155.0},{"date":"2019-01-15","close":1173.0},{"date":"2019-01-16","close":1192.0},{"date":"2019-01-17","close":1151.0},{"date":"2019-01-18","close":1222.0},{"date":"2019-01-21","close":1200.0},{"date":"2019-01-22","close":1185.0},{"date":"2019-01-23","close":1147.0},{"date":"2019-01-24","close":1147.0},{"date":"2019-01-25","close":1136.0},{"date":"2019-01-28","close":1147.0},{"date":"2019-01-29","close":1106.0},{"date":"2019-01-30","close":1162.0},{"date":"2019-01-31","close":1143.0},{"date":"2019-02-01","close":1151.0},{"date":"2019-02-07","close":1173.0},{"date":"2019-02-08","close":1158.0},{"date":"2019-02-11","close":1140.0},{"date":"2019-02-12","close":1170.0},{"date":"2019-02-13","close":1162.0},{"date":"2019-02-14","close":1196.0},{"date":"2019-02-15","close":1185.0},{"date":"2019-02-18","close":1185.0},{"date":"2019-02-19","close":1158.0},{"date":"2019-02-20","close":1140.0},{"date":"2019-02-21","close":1128.0},{"date":"2019-02-22","close":1110.0},{"date":"2019-02-25","close":1140.0},{"date":"2019-02-26","close":1133.0},{"date":"2019-02-27","close":1125.0},{"date":"2019-02-28","close":1035.0},{"date":"2019-03-04","close":1095.0},{"date":"2019-03-05","close":1091.0},{"date":"2019-03-06","close":1088.0},{"date":"2019-03-07","close":1091.0},{"date":"2019-03-08","close":1095.0},{"date":"2019-03-11","close":1125.0},{"date":"2019-03-12","close":1121.0},{"date":"2019-03-13","close":1118.0},{"date":"2019-03-14","close":1140.0},{"date":"2019-03-15","close":1110.0},{"date":"2019-03-18","close":1125.0},{"date":"2019-03-19","close":1118.0},{"date":"2019-03-20","close":1143.0},{"date":"2019-03-21","close":1151.0},{"date":"2019-03-22","close":1143.0},{"date":"2019-03-25","close":1125.0},{"date":"2019-03-26","close":1140.0},{"date":"2019-03-27","close":1155.0},{"date":"2019-03-28","close":1166.0},{"date":"2019-03-29","close":1151.0},{"date":"2019-04-01","close":1192.0},{"date":"2019-04-02","close":1200.0},{"date":"2019-04-03","close":1203.0},{"date":"2019-04-04","close":1240.0},{"date":"2019-04-05","close":1215.0},{"date":"2019-04-08","close":1222.0},{"date":"2019-04-09","close":1274.0},{"date":"2019-04-10","close":1270.0},{"date":"2019-04-11","close":1233.0},{"date":"2019-04-12","close":1233.0},{"date":"2019-04-15","close":1230.0},{"date":"2019-04-16","close":1259.0},{"date":"2019-04-17","close":1252.0},{"date":"2019-04-18","close":1225.0},{"date":"2019-04-19","close":1285.0},{"date":"2019-04-22","close":1270.0},{"date":"2019-04-23","close":1244.0},{"date":"2019-04-24","close":1237.0},{"date":"2019-04-25","close":1233.0},{"date":"2019-04-26","close":1210.0},{"date":"2019-04-29","close":1267.0},{"date":"2019-04-30","close":1263.0},{"date":"2019-05-02","close":1289.0},{"date":"2019-05-03","close":1278.0},{"date":"2019-05-07","close":1230.0},{"date":"2019-05-08","close":1210.0},{"date":"2019-05-09","close":1170.0},{"date":"2019-05-10","close":1200.0},{"date":"2019-05-13","close":1192.0},{"date":"2019-05-14","close":1210.0},{"date":"2019-05-15","close":1210.0},{"date":"2019-05-16","close":1230.0},{"date":"2019-05-17","close":1207.0},{"date":"2019-05-20","close":1210.0},{"date":"2019-05-21","close":1225.0},{"date":"2019-05-22","close":1240.0},{"date":"2019-05-23","close":1259.0},{"date":"2019-05-24","close":1215.0},{"date":"2019-05-27","close":1185.0},{"date":"2019-05-28","close":1188.0},{"date":"2019-05-29","close":1151.0},{"date":"2019-05-30","close":1151.0},{"date":"2019-05-31","close":1166.0},{"date":"2019-06-03","close":1151.0},{"date":"2019-06-04","close":1151.0},{"date":"2019-06-05","close":1170.0},{"date":"2019-06-07","close":1207.0},{"date":"2019-06-10","close":1244.0},{"date":"2019-06-11","close":1248.0},{"date":"2019-06-12","close":1255.0},{"date":"2019-06-13","close":1293.0},{"date":"2019-06-14","close":1297.0},{"date":"2019-06-17","close":1686.0},{"date":"2019-06-18","close":1681.0},{"date":"2019-06-19","close":1498.0},{"date":"2019-06-20","close":1483.0},{"date":"2019-06-21","close":1498.0},{"date":"2019-06-24","close":1394.0},{"date":"2019-06-25","close":1390.0},{"date":"2019-06-26","close":1428.0},{"date":"2019-06-27","close":1409.0},{"date":"2019-06-28","close":1413.0},{"date":"2019-07-01","close":1394.0},{"date":"2019-07-02","close":1465.0},{"date":"2019-07-03","close":1409.0},{"date":"2019-07-04","close":1379.0},{"date":"2019-07-05","close":1476.0},{"date":"2019-07-08","close":1495.0},{"date":"2019-07-09","close":1495.0},{"date":"2019-07-10","close":1510.0},{"date":"2019-07-11","close":1517.0},{"date":"2019-07-12","close":1517.0},{"date":"2019-07-15","close":1405.0},{"date":"2019-07-16","close":1413.0},{"date":"2019-07-17","close":1356.0},{"date":"2019-07-18","close":1349.0},{"date":"2019-07-19","close":1349.0},{"date":"2019-07-22","close":1368.0},{"date":"2019-07-23","close":1361.0},{"date":"2019-07-24","close":1334.0},{"date":"2019-07-25","close":1353.0},{"date":"2019-07-26","close":1364.0},{"date":"2019-07-29","close":1267.0},{"date":"2019-07-30","close":1278.0},{"date":"2019-07-31","close":1293.0},{"date":"2019-08-01","close":1244.0},{"date":"2019-08-02","close":1278.0},{"date":"2019-08-05","close":1218.0},{"date":"2019-08-06","close":1143.0},{"date":"2019-08-07","close":1181.0},{"date":"2019-08-08","close":1218.0},{"date":"2019-08-09","close":1240.0},{"date":"2019-08-12","close":1192.0},{"date":"2019-08-13","close":1121.0},{"date":"2019-08-14","close":1080.0},{"date":"2019-08-16","close":1095.0},{"date":"2019-08-19","close":1080.0},{"date":"2019-08-20","close":1113.0},{"date":"2019-08-21","close":1128.0},{"date":"2019-08-22","close":1099.0},{"date":"2019-08-23","close":1076.0},{"date":"2019-08-26","close":1042.0},{"date":"2019-08-27","close":1061.0},{"date":"2019-08-28","close":1078.0},{"date":"2019-08-29","close":1086.0},{"date":"2019-08-30","close":1161.0},{"date":"2019-09-02","close":1186.0},{"date":"2019-09-03","close":1165.0},{"date":"2019-09-04","close":1219.0},{"date":"2019-09-05","close":1219.0},{"date":"2019-09-06","close":1223.0},{"date":"2019-09-09","close":1227.0},{"date":"2019-09-10","close":1198.0},{"date":"2019-09-11","close":1231.0},{"date":"2019-09-16","close":1219.0},{"date":"2019-09-17","close":1219.0},{"date":"2019-09-18","close":1219.0},{"date":"2019-09-19","close":1227.0},{"date":"2019-09-20","close":1215.0},{"date":"2019-09-23","close":1148.0},{"date":"2019-09-24","close":1148.0},{"date":"2019-09-25","close":1107.0},{"date":"2019-09-26","close":1086.0},{"date":"2019-09-27","close":1074.0},{"date":"2019-09-30","close":1090.0},{"date":"2019-10-01","close":1086.0},{"date":"2019-10-02","close":1078.0},{"date":"2019-10-04","close":1070.0},{"date":"2019-10-07","close":1024.0},{"date":"2019-10-08","close":1045.0},{"date":"2019-10-10","close":1049.0},{"date":"2019-10-11","close":1061.0},{"date":"2019-10-14","close":1061.0},{"date":"2019-10-15","close":1082.0},{"date":"2019-10-16","close":1061.0},{"date":"2019-10-17","close":1065.0},{"date":"2019-10-18","close":1057.0},{"date":"2019-10-21","close":1049.0},{"date":"2019-10-22","close":1065.0},{"date":"2019-10-23","close":1065.0},{"date":"2019-10-24","close":1024.0},{"date":"2019-10-25","close":1103.0},{"date":"2019-10-28","close":1107.0},{"date":"2019-10-29","close":1119.0},{"date":"2019-10-30","close":1090.0},{"date":"2019-10-31","close":1094.0},{"date":"2019-11-01","close":1090.0},{"date":"2019-11-04","close":1094.0},{"date":"2019-11-05","close":1082.0},{"date":"2019-11-06","close":1082.0},{"date":"2019-11-07","close":1119.0},{"date":"2019-11-08","close":1119.0},{"date":"2019-11-11","close":1123.0},{"date":"2019-11-12","close":1123.0},{"date":"2019-11-13","close":1347.0},{"date":"2019-11-14","close":1335.0},{"date":"2019-11-15","close":1293.0},{"date":"2019-11-18","close":1302.0},{"date":"2019-11-19","close":1260.0},{"date":"2019-11-20","close":1231.0},{"date":"2019-11-21","close":1252.0},{"date":"2019-11-22","close":1252.0},{"date":"2019-11-25","close":1293.0},{"date":"2019-11-26","close":1289.0},{"date":"2019-11-27","close":1298.0},{"date":"2019-11-28","close":1273.0},{"date":"2019-11-29","close":1277.0},{"date":"2019-12-02","close":1351.0},{"date":"2019-12-03","close":1310.0},{"date":"2019-12-04","close":1318.0},{"date":"2019-12-05","close":1298.0},{"date":"2019-12-06","close":1306.0},{"date":"2019-12-09","close":1380.0},{"date":"2019-12-10","close":1347.0},{"date":"2019-12-11","close":1310.0},{"date":"2019-12-12","close":1264.0},{"date":"2019-12-13","close":1248.0},{"date":"2019-12-16","close":1252.0},{"date":"2019-12-17","close":1248.0},{"date":"2019-12-18","close":1256.0},{"date":"2019-12-19","close":1248.0},{"date":"2019-12-20","close":1273.0},{"date":"2019-12-23","close":1215.0},{"date":"2019-12-24","close":1198.0},{"date":"2019-12-26","close":1231.0},{"date":"2019-12-27","close":1235.0},{"date":"2019-12-30","close":1248.0},{"date":"2020-01-02","close":1285.0},{"date":"2020-01-03","close":1277.0},{"date":"2020-01-06","close":1244.0},{"date":"2020-01-07","close":1310.0},{"date":"2020-01-08","close":1289.0},{"date":"2020-01-09","close":1302.0},{"date":"2020-01-10","close":1302.0},{"date":"2020-01-13","close":1289.0},{"date":"2020-01-14","close":1335.0},{"date":"2020-01-15","close":1347.0},{"date":"2020-01-16","close":1360.0},{"date":"2020-01-17","close":1351.0},{"date":"2020-01-20","close":1356.0},{"date":"2020-01-21","close":1343.0},{"date":"2020-01-22","close":1364.0},{"date":"2020-01-23","close":1347.0},{"date":"2020-01-28","close":1281.0},{"date":"2020-01-29","close":1298.0},{"date":"2020-01-30","close":1273.0},{"date":"2020-01-31","close":1210.0},{"date":"2020-02-03","close":1223.0},{"date":"2020-02-04","close":1256.0},{"date":"2020-02-05","close":1252.0},{"date":"2020-02-06","close":1269.0},{"date":"2020-02-07","close":1264.0},{"date":"2020-02-10","close":1293.0},{"date":"2020-02-11","close":1310.0},{"date":"2020-02-12","close":1310.0},{"date":"2020-02-13","close":1318.0},{"date":"2020-02-14","close":1322.0},{"date":"2020-02-17","close":1339.0},{"date":"2020-02-18","close":1298.0},{"date":"2020-02-19","close":1281.0},{"date":"2020-02-20","close":1252.0},{"date":"2020-02-21","close":1223.0},{"date":"2020-02-24","close":1161.0},{"date":"2020-02-25","close":1198.0},{"date":"2020-02-26","close":1181.0},{"date":"2020-02-27","close":1144.0},{"date":"2020-02-28","close":1061.0},{"date":"2020-03-02","close":1111.0},{"date":"2020-03-03","close":1082.0},{"date":"2020-03-04","close":1144.0},{"date":"2020-03-05","close":1144.0},{"date":"2020-03-06","close":1132.0},{"date":"2020-03-09","close":1078.0},{"date":"2020-03-10","close":1070.0},{"date":"2020-03-11","close":1020.0},{"date":"2020-03-12","close":995.0},{"date":"2020-03-13","close":866.0},{"date":"2020-03-16","close":854.0},{"date":"2020-03-17","close":858.0},{"date":"2020-03-18","close":780.0},{"date":"2020-03-19","close":614.0},{"date":"2020-03-20","close":677.0},{"date":"2020-03-23","close":663.0},{"date":"2020-03-24","close":741.0},{"date":"2020-03-25","close":785.0},{"date":"2020-03-26","close":817.0},{"date":"2020-03-27","close":822.0},{"date":"2020-03-30","close":854.0},{"date":"2020-03-31","close":883.0},{"date":"2020-04-01","close":933.0},{"date":"2020-04-02","close":970.0},{"date":"2020-04-03","close":1032.0},{"date":"2020-04-06","close":1065.0},{"date":"2020-04-07","close":1070.0},{"date":"2020-04-08","close":1074.0},{"date":"2020-04-09","close":1082.0},{"date":"2020-04-10","close":1045.0},{"date":"2020-04-13","close":1007.0},{"date":"2020-04-14","close":1049.0},{"date":"2020-04-16","close":1070.0},{"date":"2020-04-17","close":1078.0},{"date":"2020-04-20","close":1086.0},{"date":"2020-04-21","close":1057.0},{"date":"2020-04-22","close":1115.0},{"date":"2020-04-23","close":1136.0},{"date":"2020-04-24","close":1115.0},{"date":"2020-04-27","close":1128.0},{"date":"2020-04-28","close":1165.0},{"date":"2020-04-29","close":1148.0},{"date":"2020-05-04","close":1165.0},{"date":"2020-05-06","close":1165.0},{"date":"2020-05-07","close":1169.0},{"date":"2020-05-08","close":1173.0},{"date":"2020-05-11","close":1181.0},{"date":"2020-05-12","close":1177.0},{"date":"2020-05-13","close":1173.0},{"date":"2020-05-14","close":1136.0},{"date":"2020-05-15","close":1119.0},{"date":"2020-05-18","close":1115.0},{"date":"2020-05-19","close":1128.0},{"date":"2020-05-20","close":1173.0},{"date":"2020-05-21","close":1173.0},{"date":"2020-05-22","close":1148.0},{"date":"2020-05-25","close":1186.0},{"date":"2020-05-26","close":1181.0},{"date":"2020-05-27","close":1169.0},{"date":"2020-05-28","close":1136.0},{"date":"2020-05-29","close":1123.0},{"date":"2020-06-01","close":1136.0},{"date":"2020-06-02","close":1165.0},{"date":"2020-06-03","close":1157.0},{"date":"2020-06-04","close":1169.0},{"date":"2020-06-05","close":1173.0},{"date":"2020-06-08","close":1161.0},{"date":"2020-06-09","close":1148.0},{"date":"2020-06-10","close":1152.0},{"date":"2020-06-11","close":1140.0},{"date":"2020-06-12","close":1094.0},{"date":"2020-06-15","close":991.0},{"date":"2020-06-16","close":1053.0},{"date":"2020-06-17","close":1045.0},{"date":"2020-06-18","close":1041.0},{"date":"2020-06-19","close":1074.0},{"date":"2020-06-22","close":1049.0},{"date":"2020-06-23","close":1036.0},{"date":"2020-06-24","close":1070.0},{"date":"2020-06-25","close":1065.0},{"date":"2020-06-26","close":1065.0},{"date":"2020-06-29","close":1045.0},{"date":"2020-06-30","close":1053.0},{"date":"2020-07-01","close":1032.0},{"date":"2020-07-02","close":1045.0},{"date":"2020-07-03","close":1049.0},{"date":"2020-07-06","close":1074.0},{"date":"2020-07-07","close":1053.0},{"date":"2020-07-08","close":1061.0},{"date":"2020-07-09","close":1090.0},{"date":"2020-07-10","close":1070.0},{"date":"2020-07-13","close":1086.0},{"date":"2020-07-14","close":1082.0},{"date":"2020-07-15","close":1090.0},{"date":"2020-07-16","close":1074.0},{"date":"2020-07-17","close":1070.0},{"date":"2020-07-20","close":1086.0},{"date":"2020-07-21","close":1078.0},{"date":"2020-07-22","close":1070.0},{"date":"2020-07-23","close":1061.0},{"date":"2020-07-24","close":1041.0},{"date":"2020-07-27","close":1049.0},{"date":"2020-07-28","close":1053.0},{"date":"2020-07-29","close":1041.0},{"date":"2020-07-30","close":1032.0},{"date":"2020-07-31","close":1028.0},{"date":"2020-08-03","close":1016.0},{"date":"2020-08-04","close":1024.0},{"date":"2020-08-05","close":1020.0},{"date":"2020-08-06","close":1016.0},{"date":"2020-08-07","close":1007.0},{"date":"2020-08-10","close":1011.0},{"date":"2020-08-11","close":995.0},{"date":"2020-08-12","close":995.0},{"date":"2020-08-13","close":995.0},{"date":"2020-08-14","close":987.0},{"date":"2020-08-18","close":920.0},{"date":"2020-08-19","close":895.0},{"date":"2020-08-20","close":854.0},{"date":"2020-08-21","close":862.0},{"date":"2020-08-24","close":937.0},{"date":"2020-08-25","close":974.0},{"date":"2020-08-26","close":1086.0},{"date":"2020-08-27","close":1165.0},{"date":"2020-08-28","close":1128.0},{"date":"2020-08-31","close":1057.0},{"date":"2020-09-01","close":1086.0},{"date":"2020-09-02","close":1107.0},{"date":"2020-09-03","close":1128.0},{"date":"2020-09-04","close":1132.0},{"date":"2020-09-07","close":1119.0},{"date":"2020-09-08","close":1148.0},{"date":"2020-09-09","close":1111.0},{"date":"2020-09-10","close":1111.0},{"date":"2020-09-11","close":1107.0},{"date":"2020-09-14","close":1128.0},{"date":"2020-09-15","close":1165.0},{"date":"2020-09-16","close":1128.0},{"date":"2020-09-17","close":1119.0},{"date":"2020-09-18","close":1103.0},{"date":"2020-09-21","close":1065.0},{"date":"2020-09-22","close":1032.0},{"date":"2020-09-23","close":1032.0},{"date":"2020-09-24","close":1061.0},{"date":"2020-09-25","close":1045.0},{"date":"2020-09-28","close":1356.0},{"date":"2020-09-29","close":1347.0},{"date":"2020-10-05","close":1418.0},{"date":"2020-10-06","close":1426.0},{"date":"2020-10-07","close":1488.0},{"date":"2020-10-08","close":1451.0},{"date":"2020-10-12","close":1455.0},{"date":"2020-10-13","close":1463.0},{"date":"2020-10-14","close":1385.0},{"date":"2020-10-15","close":1380.0},{"date":"2020-10-16","close":1327.0},{"date":"2020-10-19","close":1293.0},{"date":"2020-10-20","close":1372.0},{"date":"2020-10-21","close":1339.0},{"date":"2020-10-22","close":1364.0},{"date":"2020-10-23","close":1434.0},{"date":"2020-10-26","close":1393.0},{"date":"2020-10-27","close":1302.0},{"date":"2020-10-28","close":1318.0},{"date":"2020-10-29","close":1285.0},{"date":"2020-10-30","close":1227.0},{"date":"2020-11-02","close":1256.0},{"date":"2020-11-03","close":1256.0},{"date":"2020-11-04","close":1281.0},{"date":"2020-11-05","close":1298.0},{"date":"2020-11-06","close":1264.0},{"date":"2020-11-09","close":1335.0},{"date":"2020-11-10","close":1298.0},{"date":"2020-11-11","close":1339.0},{"date":"2020-11-12","close":1339.0},{"date":"2020-11-13","close":1347.0},{"date":"2020-11-16","close":1322.0},{"date":"2020-11-17","close":1273.0},{"date":"2020-11-18","close":1277.0},{"date":"2020-11-19","close":1289.0},{"date":"2020-11-20","close":1372.0},{"date":"2020-11-23","close":1343.0},{"date":"2020-11-24","close":1364.0},{"date":"2020-11-25","close":1322.0},{"date":"2020-11-26","close":1347.0},{"date":"2020-11-27","close":1347.0},{"date":"2020-11-30","close":1356.0},{"date":"2020-12-01","close":1397.0},{"date":"2020-12-02","close":1397.0},{"date":"2020-12-03","close":1356.0},{"date":"2020-12-04","close":1443.0},{"date":"2020-12-07","close":1521.0},{"date":"2020-12-08","close":1476.0},{"date":"2020-12-09","close":1521.0},{"date":"2020-12-10","close":1521.0},{"date":"2020-12-11","close":1443.0},{"date":"2020-12-14","close":1447.0},{"date":"2020-12-15","close":1430.0},{"date":"2020-12-16","close":1447.0},{"date":"2020-12-17","close":1409.0},{"date":"2020-12-18","close":1364.0},{"date":"2020-12-21","close":1364.0},{"date":"2020-12-22","close":1281.0},{"date":"2020-12-23","close":1256.0},{"date":"2020-12-24","close":1256.0},{"date":"2020-12-28","close":1260.0},{"date":"2020-12-29","close":1289.0},{"date":"2020-12-30","close":1277.0},{"date":"2021-01-04","close":1281.0},{"date":"2021-01-05","close":1273.0},{"date":"2021-01-06","close":1252.0},{"date":"2021-01-07","close":1277.0},{"date":"2021-01-08","close":1256.0},{"date":"2021-01-11","close":1219.0},{"date":"2021-01-12","close":1219.0},{"date":"2021-01-13","close":1260.0},{"date":"2021-01-14","close":1252.0},{"date":"2021-01-15","close":1248.0},{"date":"2021-01-18","close":1235.0},{"date":"2021-01-19","close":1239.0},{"date":"2021-01-20","close":1252.0},{"date":"2021-01-21","close":1281.0},{"date":"2021-01-22","close":1264.0},{"date":"2021-01-25","close":1277.0},{"date":"2021-01-26","close":1310.0},{"date":"2021-01-27","close":1298.0},{"date":"2021-01-28","close":1248.0},{"date":"2021-01-29","close":1198.0},{"date":"2021-02-01","close":1198.0},{"date":"2021-02-02","close":1339.0},{"date":"2021-02-03","close":1322.0},{"date":"2021-02-04","close":1368.0},{"date":"2021-02-05","close":1314.0},{"date":"2021-02-08","close":1310.0},{"date":"2021-02-09","close":1310.0},{"date":"2021-02-10","close":1293.0},{"date":"2021-02-15","close":1327.0},{"date":"2021-02-16","close":1356.0},{"date":"2021-02-17","close":1380.0},{"date":"2021-02-18","close":1339.0},{"date":"2021-02-19","close":1335.0},{"date":"2021-02-22","close":1318.0},{"date":"2021-02-23","close":1281.0},{"date":"2021-02-24","close":1215.0},{"date":"2021-02-25","close":1248.0},{"date":"2021-02-26","close":1231.0},{"date":"2021-03-02","close":1235.0},{"date":"2021-03-03","close":1256.0},{"date":"2021-03-04","close":1239.0},{"date":"2021-03-05","close":1227.0},{"date":"2021-03-08","close":1239.0},{"date":"2021-03-09","close":1215.0},{"date":"2021-03-10","close":1181.0},{"date":"2021-03-11","close":1202.0},{"date":"2021-03-12","close":1239.0},{"date":"2021-03-15","close":1231.0},{"date":"2021-03-16","close":1252.0},{"date":"2021-03-17","close":1252.0},{"date":"2021-03-18","close":1289.0},{"date":"2021-03-19","close":1277.0},{"date":"2021-03-22","close":1248.0},{"date":"2021-03-23","close":1215.0},{"date":"2021-03-24","close":1227.0},{"date":"2021-03-25","close":1215.0},{"date":"2021-03-26","close":1227.0},{"date":"2021-03-29","close":1215.0},{"date":"2021-03-30","close":1231.0},{"date":"2021-03-31","close":1260.0},{"date":"2021-04-01","close":1260.0},{"date":"2021-04-02","close":1269.0},{"date":"2021-04-05","close":1306.0},{"date":"2021-04-06","close":1285.0},{"date":"2021-04-07","close":1298.0},{"date":"2021-04-08","close":1269.0},{"date":"2021-04-09","close":1322.0},{"date":"2021-04-12","close":1306.0},{"date":"2021-04-13","close":1347.0},{"date":"2021-04-14","close":1351.0},{"date":"2021-04-15","close":1351.0},{"date":"2021-04-16","close":1331.0},{"date":"2021-04-19","close":1364.0},{"date":"2021-04-20","close":1343.0},{"date":"2021-04-21","close":1310.0},{"date":"2021-04-22","close":1360.0},{"date":"2021-04-23","close":1335.0},{"date":"2021-04-26","close":1351.0},{"date":"2021-04-27","close":1335.0},{"date":"2021-04-28","close":1289.0},{"date":"2021-04-29","close":1277.0},{"date":"2021-04-30","close":1099.0},{"date":"2021-05-03","close":1094.0},{"date":"2021-05-04","close":1086.0},{"date":"2021-05-06","close":1103.0},{"date":"2021-05-07","close":1094.0},{"date":"2021-05-10","close":1094.0},{"date":"2021-05-11","close":1082.0},{"date":"2021-05-12","close":1065.0},{"date":"2021-05-13","close":1049.0},{"date":"2021-05-14","close":1061.0},{"date":"2021-05-17","close":1057.0},{"date":"2021-05-18","close":1045.0},{"date":"2021-05-20","close":1045.0},{"date":"2021-05-21","close":1028.0},{"date":"2021-05-24","close":1003.0},{"date":"2021-05-25","close":1016.0},{"date":"2021-05-26","close":1011.0},{"date":"2021-05-27","close":1007.0},{"date":"2021-05-28","close":1045.0},{"date":"2021-05-31","close":1053.0},{"date":"2021-06-01","close":1053.0},{"date":"2021-06-02","close":1032.0},{"date":"2021-06-03","close":1041.0},{"date":"2021-06-04","close":1041.0},{"date":"2021-06-07","close":1065.0},{"date":"2021-06-08","close":1057.0},{"date":"2021-06-09","close":1057.0},{"date":"2021-06-10","close":1057.0},{"date":"2021-06-11","close":1070.0},{"date":"2021-06-14","close":1057.0},{"date":"2021-06-15","close":1057.0},{"date":"2021-06-16","close":1103.0},{"date":"2021-06-17","close":1090.0},{"date":"2021-06-18","close":1099.0},{"date":"2021-06-21","close":1082.0},{"date":"2021-06-22","close":1086.0},{"date":"2021-06-23","close":1086.0},{"date":"2021-06-24","close":1070.0},{"date":"2021-06-25","close":1074.0},{"date":"2021-06-28","close":1086.0},{"date":"2021-06-29","close":1099.0},{"date":"2021-06-30","close":1099.0},{"date":"2021-07-01","close":1099.0},{"date":"2021-07-02","close":1115.0},{"date":"2021-07-05","close":1136.0},{"date":"2021-07-06","close":1140.0},{"date":"2021-07-07","close":1305.0},{"date":"2021-07-08","close":1250.0},{"date":"2021-07-09","close":1235.0},{"date":"2021-07-12","close":1255.0},{"date":"2021-07-13","close":1230.0},{"date":"2021-07-14","close":1290.0},{"date":"2021-07-15","close":1270.0},{"date":"2021-07-16","close":1260.0},{"date":"2021-07-19","close":1250.0},{"date":"2021-07-20","close":1240.0},{"date":"2021-07-21","close":1250.0},{"date":"2021-07-22","close":1275.0},{"date":"2021-07-23","close":1475.0},{"date":"2021-07-26","close":1395.0},{"date":"2021-07-27","close":1325.0},{"date":"2021-07-28","close":1310.0},{"date":"2021-07-29","close":1320.0},{"date":"2021-07-30","close":1325.0},{"date":"2021-08-02","close":1270.0},{"date":"2021-08-03","close":1265.0},{"date":"2021-08-04","close":1265.0},{"date":"2021-08-05","close":1300.0},{"date":"2021-08-06","close":1335.0},{"date":"2021-08-09","close":1275.0},{"date":"2021-08-10","close":1220.0},{"date":"2021-08-11","close":1180.0},{"date":"2021-08-12","close":1155.0},{"date":"2021-08-13","close":1140.0},{"date":"2021-08-17","close":1085.0},{"date":"2021-08-18","close":1090.0},{"date":"2021-08-19","close":1060.0},{"date":"2021-08-20","close":1005.0},{"date":"2021-08-23","close":1025.0},{"date":"2021-08-24","close":1065.0},{"date":"2021-08-25","close":1055.0},{"date":"2021-08-26","close":1070.0},{"date":"2021-08-27","close":1085.0},{"date":"2021-08-30","close":1080.0},{"date":"2021-08-31","close":1065.0},{"date":"2021-09-01","close":1105.0},{"date":"2021-09-02","close":1085.0},{"date":"2021-09-03","close":1030.0},{"date":"2021-09-06","close":1015.0},{"date":"2021-09-07","close":1035.0},{"date":"2021-09-08","close":1015.0},{"date":"2021-09-09","close":996.0},{"date":"2021-09-10","close":985.0},{"date":"2021-09-13","close":977.0},{"date":"2021-09-14","close":986.0},{"date":"2021-09-15","close":1000.0},{"date":"2021-09-16","close":982.0},{"date":"2021-09-17","close":978.0},{"date":"2021-09-23","close":961.0},{"date":"2021-09-24","close":962.0},{"date":"2021-09-27","close":966.0},{"date":"2021-09-28","close":952.0},{"date":"2021-09-29","close":945.0},{"date":"2021-09-30","close":953.0},{"date":"2021-10-01","close":926.0},{"date":"2021-10-05","close":885.0},{"date":"2021-10-06","close":872.0},{"date":"2021-10-07","close":903.0},{"date":"2021-10-08","close":913.0},{"date":"2021-10-12","close":896.0},{"date":"2021-10-13","close":918.0},{"date":"2021-10-14","close":932.0},{"date":"2021-10-15","close":944.0},{"date":"2021-10-18","close":952.0},{"date":"2021-10-19","close":959.0},{"date":"2021-10-20","close":959.0},{"date":"2021-10-21","close":937.0},{"date":"2021-10-22","close":943.0},{"date":"2021-10-25","close":956.0},{"date":"2021-10-26","close":963.0},{"date":"2021-10-27","close":950.0},{"date":"2021-10-28","close":943.0},{"date":"2021-10-29","close":930.0},{"date":"2021-11-01","close":944.0},{"date":"2021-11-02","close":949.0},{"date":"2021-11-03","close":958.0},{"date":"2021-11-04","close":950.0},{"date":"2021-11-05","close":948.0},{"date":"2021-11-08","close":931.0},{"date":"2021-11-09","close":929.0},{"date":"2021-11-10","close":900.0},{"date":"2021-11-11","close":888.0},{"date":"2021-11-12","close":907.0},{"date":"2021-11-15","close":917.0},{"date":"2021-11-16","close":922.0},{"date":"2021-11-17","close":928.0},{"date":"2021-11-18","close":966.0},{"date":"2021-11-19","close":962.0},{"date":"2021-11-22","close":958.0},{"date":"2021-11-23","close":945.0},{"date":"2021-11-24","close":970.0},{"date":"2021-11-25","close":956.0},{"date":"2021-11-26","close":917.0},{"date":"2021-11-29","close":887.0},{"date":"2021-11-30","close":840.0},{"date":"2021-12-01","close":863.0},{"date":"2021-12-02","close":887.0},{"date":"2021-12-03","close":901.0},{"date":"2021-12-06","close":908.0},{"date":"2021-12-07","close":908.0},{"date":"2021-12-08","close":903.0},{"date":"2021-12-09","close":906.0},{"date":"2021-12-10","close":918.0},{"date":"2021-12-13","close":918.0},{"date":"2021-12-14","close":906.0},{"date":"2021-12-15","close":903.0},{"date":"2021-12-16","close":898.0},{"date":"2021-12-17","close":890.0},{"date":"2021-12-20","close":879.0},{"date":"2021-12-21","close":899.0},{"date":"2021-12-22","close":902.0},{"date":"2021-12-23","close":905.0},{"date":"2021-12-24","close":909.0},{"date":"2021-12-27","close":916.0},{"date":"2021-12-28","close":917.0},{"date":"2021-12-29","close":926.0},{"date":"2021-12-30","close":930.0},{"date":"2022-01-03","close":944.0},{"date":"2022-01-04","close":939.0},{"date":"2022-01-05","close":998.0},{"date":"2022-01-06","close":967.0},{"date":"2022-01-07","close":1000.0},{"date":"2022-01-10","close":1000.0},{"date":"2022-01-11","close":962.0},{"date":"2022-01-12","close":972.0},{"date":"2022-01-13","close":973.0},{"date":"2022-01-14","close":957.0},{"date":"2022-01-17","close":931.0},{"date":"2022-01-18","close":904.0},{"date":"2022-01-19","close":899.0},{"date":"2022-01-20","close":902.0},{"date":"2022-01-21","close":901.0},{"date":"2022-01-24","close":876.0},{"date":"2022-01-25","close":846.0},{"date":"2022-01-26","close":858.0},{"date":"2022-01-27","close":851.0},{"date":"2022-01-28","close":914.0},{"date":"2022-02-03","close":948.0},{"date":"2022-02-04","close":986.0},{"date":"2022-02-07","close":958.0},{"date":"2022-02-08","close":939.0},{"date":"2022-02-09","close":950.0},{"date":"2022-02-10","close":940.0},{"date":"2022-02-11","close":926.0},{"date":"2022-02-14","close":893.0},{"date":"2022-02-15","close":878.0},{"date":"2022-02-16","close":901.0},{"date":"2022-02-17","close":900.0},{"date":"2022-02-18","close":903.0},{"date":"2022-02-21","close":909.0},{"date":"2022-02-22","close":893.0},{"date":"2022-02-23","close":896.0},{"date":"2022-02-24","close":905.0},{"date":"2022-02-25","close":913.0},{"date":"2022-02-28","close":909.0},{"date":"2022-03-02","close":916.0},{"date":"2022-03-03","close":923.0},{"date":"2022-03-04","close":928.0},{"date":"2022-03-07","close":915.0},{"date":"2022-03-08","close":911.0},{"date":"2022-03-10","close":928.0},{"date":"2022-03-11","close":947.0},{"date":"2022-03-14","close":940.0},{"date":"2022-03-15","close":935.0},{"date":"2022-03-16","close":959.0},{"date":"2022-03-17","close":960.0},{"date":"2022-03-18","close":965.0},{"date":"2022-03-21","close":975.0},{"date":"2022-03-22","close":979.0},{"date":"2022-03-23","close":946.0},{"date":"2022-03-24","close":938.0},{"date":"2022-03-25","close":945.0},{"date":"2022-03-28","close":950.0},{"date":"2022-03-29","close":972.0},{"date":"2022-03-30","close":985.0},{"date":"2022-03-31","close":1010.0},{"date":"2022-04-01","close":1010.0},{"date":"2022-04-04","close":1040.0},{"date":"2022-04-05","close":1050.0},{"date":"2022-04-06","close":1030.0},{"date":"2022-04-07","close":1030.0},{"date":"2022-04-08","close":1060.0},{"date":"2022-04-11","close":1015.0},{"date":"2022-04-12","close":1035.0},{"date":"2022-04-13","close":1035.0},{"date":"2022-04-14","close":1040.0},{"date":"2022-04-15","close":1040.0},{"date":"2022-04-18","close":1020.0},{"date":"2022-04-19","close":1025.0},{"date":"2022-04-20","close":1020.0},{"date":"2022-04-21","close":1010.0},{"date":"2022-04-22","close":984.0},{"date":"2022-04-25","close":975.0},{"date":"2022-04-26","close":988.0},{"date":"2022-04-27","close":985.0},{"date":"2022-04-28","close":970.0},{"date":"2022-04-29","close":989.0},{"date":"2022-05-02","close":986.0},{"date":"2022-05-03","close":1005.0},{"date":"2022-05-04","close":1010.0},{"date":"2022-05-06","close":999.0},{"date":"2022-05-09","close":961.0},{"date":"2022-05-10","close":960.0},{"date":"2022-05-11","close":964.0},{"date":"2022-05-12","close":926.0},{"date":"2022-05-13","close":932.0},{"date":"2022-05-16","close":940.0},{"date":"2022-05-17","close":940.0},{"date":"2022-05-18","close":929.0},{"date":"2022-05-19","close":917.0},{"date":"2022-05-20","close":919.0},{"date":"2022-05-23","close":914.0},{"date":"2022-05-24","close":902.0},{"date":"2022-05-25","close":903.0},{"date":"2022-05-26","close":908.0},{"date":"2022-05-27","close":909.0},{"date":"2022-05-30","close":913.0},{"date":"2022-05-31","close":917.0},{"date":"2022-06-02","close":911.0},{"date":"2022-06-03","close":922.0},{"date":"2022-06-07","close":908.0},{"date":"2022-06-08","close":912.0},{"date":"2022-06-09","close":908.0},{"date":"2022-06-10","close":923.0},{"date":"2022-06-13","close":876.0},{"date":"2022-06-14","close":871.0},{"date":"2022-06-15","close":836.0},{"date":"2022-06-16","close":847.0},{"date":"2022-06-17","close":838.0},{"date":"2022-06-20","close":791.0},{"date":"2022-06-21","close":796.0},{"date":"2022-06-22","close":760.0},{"date":"2022-06-23","close":711.0},{"date":"2022-06-24","close":745.0},{"date":"2022-06-27","close":790.0},{"date":"2022-06-28","close":792.0},{"date":"2022-06-29","close":798.0},{"date":"2022-06-30","close":777.0},{"date":"2022-07-01","close":757.0},{"date":"2022-07-04","close":730.0},{"date":"2022-07-05","close":761.0},{"date":"2022-07-06","close":761.0},{"date":"2022-07-07","close":763.0},{"date":"2022-07-08","close":770.0},{"date":"2022-07-11","close":762.0},{"date":"2022-07-12","close":732.0},{"date":"2022-07-13","close":736.0},{"date":"2022-07-14","close":727.0},{"date":"2022-07-15","close":729.0},{"date":"2022-07-18","close":751.0},{"date":"2022-07-19","close":761.0},{"date":"2022-07-20","close":772.0},{"date":"2022-07-21","close":773.0},{"date":"2022-07-22","close":770.0},{"date":"2022-07-25","close":766.0},{"date":"2022-07-26","close":773.0},{"date":"2022-07-27","close":787.0},{"date":"2022-07-28","close":801.0},{"date":"2022-07-29","close":810.0},{"date":"2022-08-01","close":813.0},{"date":"2022-08-02","close":825.0},{"date":"2022-08-03","close":855.0},{"date":"2022-08-04","close":875.0},{"date":"2022-08-05","close":869.0},{"date":"2022-08-08","close":867.0},{"date":"2022-08-09","close":861.0},{"date":"2022-08-10","close":849.0},{"date":"2022-08-11","close":864.0},{"date":"2022-08-12","close":868.0},{"date":"2022-08-16","close":864.0},{"date":"2022-08-17","close":844.0},{"date":"2022-08-18","close":833.0},{"date":"2022-08-19","close":821.0},{"date":"2022-08-22","close":803.0},{"date":"2022-08-23","close":789.0},{"date":"2022-08-24","close":789.0},{"date":"2022-08-25","close":802.0},{"date":"2022-08-26","close":787.0},{"date":"2022-08-29","close":769.0},{"date":"2022-08-30","close":775.0},{"date":"2022-08-31","close":775.0},{"date":"2022-09-01","close":750.0},{"date":"2022-09-02","close":745.0},{"date":"2022-09-05","close":729.0},{"date":"2022-09-06","close":750.0},{"date":"2022-09-07","close":731.0},{"date":"2022-09-08","close":737.0},{"date":"2022-09-13","close":768.0},{"date":"2022-09-14","close":754.0},{"date":"2022-09-15","close":752.0},{"date":"2022-09-16","close":740.0},{"date":"2022-09-19","close":727.0},{"date":"2022-09-20","close":730.0},{"date":"2022-09-21","close":723.0},{"date":"2022-09-22","close":712.0},{"date":"2022-09-23","close":700.0},{"date":"2022-09-26","close":663.0},{"date":"2022-09-27","close":669.0},{"date":"2022-09-28","close":641.0},{"date":"2022-09-29","close":642.0},{"date":"2022-09-30","close":634.0},{"date":"2022-10-04","close":647.0},{"date":"2022-10-05","close":635.0},{"date":"2022-10-06","close":646.0},{"date":"2022-10-07","close":647.0},{"date":"2022-10-11","close":617.0},{"date":"2022-10-12","close":604.0},{"date":"2022-10-13","close":570.0},{"date":"2022-10-14","close":591.0},{"date":"2022-10-17","close":685.0},{"date":"2022-10-18","close":776.0},{"date":"2022-10-19","close":761.0},{"date":"2022-10-20","close":710.0},{"date":"2022-10-21","close":682.0},{"date":"2022-10-24","close":682.0},{"date":"2022-10-25","close":676.0},{"date":"2022-10-26","close":636.0},{"date":"2022-10-27","close":637.0},{"date":"2022-10-28","close":624.0},{"date":"2022-10-31","close":626.0},{"date":"2022-11-01","close":640.0},{"date":"2022-11-02","close":640.0},{"date":"2022-11-03","close":632.0},{"date":"2022-11-04","close":639.0},{"date":"2022-11-07","close":646.0},{"date":"2022-11-08","close":661.0},{"date":"2022-11-09","close":656.0},{"date":"2022-11-10","close":653.0},{"date":"2022-11-11","close":661.0},{"date":"2022-11-14","close":672.0},{"date":"2022-11-15","close":677.0},{"date":"2022-11-16","close":695.0},{"date":"2022-11-17","close":675.0},{"date":"2022-11-18","close":673.0},{"date":"2022-11-21","close":653.0},{"date":"2022-11-22","close":653.0},{"date":"2022-11-23","close":669.0},{"date":"2022-11-24","close":690.0},{"date":"2022-11-25","close":695.0},{"date":"2022-11-28","close":674.0},{"date":"2022-11-29","close":678.0},{"date":"2022-11-30","close":689.0},{"date":"2022-12-01","close":693.0},{"date":"2022-12-02","close":688.0},{"date":"2022-12-05","close":696.0},{"date":"2022-12-06","close":676.0},{"date":"2022-12-07","close":674.0},{"date":"2022-12-08","close":661.0},{"date":"2022-12-09","close":669.0},{"date":"2022-12-12","close":678.0},{"date":"2022-12-13","close":678.0},{"date":"2022-12-14","close":680.0},{"date":"2022-12-15","close":682.0},{"date":"2022-12-16","close":670.0},{"date":"2022-12-19","close":665.0},{"date":"2022-12-20","close":645.0},{"date":"2022-12-21","close":648.0},{"date":"2022-12-22","close":653.0},{"date":"2022-12-23","close":639.0},{"date":"2022-12-26","close":619.0},{"date":"2022-12-27","close":625.0},{"date":"2022-12-28","close":625.0},{"date":"2022-12-29","close":607.0},{"date":"2023-01-02","close":598.0},{"date":"2023-01-03","close":593.0},{"date":"2023-01-04","close":685.0},{"date":"2023-01-05","close":664.0},{"date":"2023-01-06","close":662.0},{"date":"2023-01-09","close":671.0},{"date":"2023-01-10","close":663.0},{"date":"2023-01-11","close":673.0},{"date":"2023-01-12","close":676.0},{"date":"2023-01-13","close":685.0},{"date":"2023-01-16","close":715.0},{"date":"2023-01-17","close":680.0},{"date":"2023-01-18","close":680.0},{"date":"2023-01-19","close":671.0},{"date":"2023-01-20","close":690.0},{"date":"2023-01-25","close":701.0},{"date":"2023-01-26","close":708.0},{"date":"2023-01-27","close":759.0},{"date":"2023-01-30","close":765.0},{"date":"2023-01-31","close":760.0},{"date":"2023-02-01","close":756.0},{"date":"2023-02-02","close":806.0},{"date":"2023-02-03","close":782.0},{"date":"2023-02-06","close":883.0},{"date":"2023-02-07","close":895.0},{"date":"2023-02-08","close":895.0},{"date":"2023-02-09","close":887.0},{"date":"2023-02-10","close":853.0},{"date":"2023-02-13","close":857.0},{"date":"2023-02-14","close":821.0},{"date":"2023-02-15","close":808.0},{"date":"2023-02-16","close":829.0},{"date":"2023-02-17","close":807.0},{"date":"2023-02-20","close":823.0},{"date":"2023-02-21","close":820.0},{"date":"2023-02-22","close":807.0},{"date":"2023-02-23","close":823.0},{"date":"2023-02-24","close":824.0},{"date":"2023-02-27","close":786.0},{"date":"2023-02-28","close":810.0},{"date":"2023-03-02","close":800.0},{"date":"2023-03-03","close":805.0},{"date":"2023-03-06","close":813.0},{"date":"2023-03-07","close":802.0},{"date":"2023-03-08","close":779.0},{"date":"2023-03-09","close":770.0},{"date":"2023-03-10","close":759.0},{"date":"2023-03-13","close":775.0},{"date":"2023-03-14","close":743.0},{"date":"2023-03-15","close":746.0},{"date":"2023-03-16","close":740.0},{"date":"2023-03-17","close":758.0},{"date":"2023-03-20","close":771.0},{"date":"2023-03-21","close":754.0},{"date":"2023-03-22","close":772.0},{"date":"2023-03-23","close":748.0},{"date":"2023-03-24","close":734.0},{"date":"2023-03-27","close":733.0},{"date":"2023-03-28","close":754.0},{"date":"2023-03-29","close":770.0},{"date":"2023-03-30","close":784.0},{"date":"2023-03-31","close":783.0},{"date":"2023-04-03","close":798.0},{"date":"2023-04-04","close":800.0},{"date":"2023-04-05","close":802.0},{"date":"2023-04-06","close":791.0},{"date":"2023-04-07","close":780.0},{"date":"2023-04-10","close":781.0},{"date":"2023-04-11","close":785.0},{"date":"2023-04-12","close":801.0},{"date":"2023-04-13","close":789.0},{"date":"2023-04-14","close":809.0},{"date":"2023-04-17","close":827.0},{"date":"2023-04-18","close":815.0},{"date":"2023-04-19","close":821.0},{"date":"2023-04-20","close":807.0},{"date":"2023-04-21","close":817.0},{"date":"2023-04-24","close":786.0},{"date":"2023-04-25","close":781.0},{"date":"2023-04-26","close":777.0},{"date":"2023-04-27","close":765.0},{"date":"2023-04-28","close":773.0},{"date":"2023-05-02","close":788.0},{"date":"2023-05-03","close":791.0},{"date":"2023-05-04","close":807.0},{"date":"2023-05-08","close":830.0},{"date":"2023-05-09","close":833.0},{"date":"2023-05-10","close":831.0},{"date":"2023-05-11","close":835.0},{"date":"2023-05-12","close":857.0},{"date":"2023-05-15","close":857.0},{"date":"2023-05-16","close":811.0},{"date":"2023-05-17","close":836.0},{"date":"2023-05-18","close":843.0},{"date":"2023-05-19","close":847.0},{"date":"2023-05-22","close":843.0},{"date":"2023-05-23","close":825.0},{"date":"2023-05-24","close":827.0},{"date":"2023-05-25","close":834.0},{"date":"2023-05-26","close":864.0},{"date":"2023-05-30","close":995.0},{"date":"2023-05-31","close":945.0},{"date":"2023-06-01","close":1005.0},{"date":"2023-06-02","close":943.0},{"date":"2023-06-05","close":923.0},{"date":"2023-06-07","close":907.0},{"date":"2023-06-08","close":896.0},{"date":"2023-06-09","close":903.0},{"date":"2023-06-12","close":894.0},{"date":"2023-06-13","close":870.0},{"date":"2023-06-14","close":888.0},{"date":"2023-06-15","close":886.0},{"date":"2023-06-16","close":885.0},{"date":"2023-06-19","close":906.0},{"date":"2023-06-20","close":899.0},{"date":"2023-06-21","close":855.0},{"date":"2023-06-22","close":928.0},{"date":"2023-06-23","close":915.0},{"date":"2023-06-26","close":968.0},{"date":"2023-06-27","close":947.0},{"date":"2023-06-28","close":964.0},{"date":"2023-06-29","close":878.0},{"date":"2023-06-30","close":850.0},{"date":"2023-07-03","close":856.0},{"date":"2023-07-04","close":840.0},{"date":"2023-07-05","close":846.0},{"date":"2023-07-06","close":847.0},{"date":"2023-07-07","close":839.0},{"date":"2023-07-10","close":868.0},{"date":"2023-07-11","close":868.0},{"date":"2023-07-12","close":923.0},{"date":"2023-07-13","close":895.0},{"date":"2023-07-14","close":874.0},{"date":"2023-07-17","close":866.0},{"date":"2023-07-18","close":846.0},{"date":"2023-07-19","close":820.0},{"date":"2023-07-20","close":841.0},{"date":"2023-07-21","close":839.0},{"date":"2023-07-24","close":799.0},{"date":"2023-07-25","close":775.0},{"date":"2023-07-26","close":736.0},{"date":"2023-07-27","close":749.0},{"date":"2023-07-28","close":775.0},{"date":"2023-07-31","close":794.0},{"date":"2023-08-01","close":808.0},{"date":"2023-08-02","close":788.0},{"date":"2023-08-03","close":785.0},{"date":"2023-08-04","close":789.0},{"date":"2023-08-07","close":794.0},{"date":"2023-08-08","close":780.0},{"date":"2023-08-09","close":792.0},{"date":"2023-08-10","close":780.0},{"date":"2023-08-11","close":789.0},{"date":"2023-08-14","close":781.0},{"date":"2023-08-16","close":752.0},{"date":"2023-08-17","close":752.0},{"date":"2023-08-18","close":745.0},{"date":"2023-08-21","close":751.0},{"date":"2023-08-22","close":755.0},{"date":"2023-08-23","close":762.0},{"date":"2023-08-24","close":785.0},{"date":"2023-08-25","close":772.0},{"date":"2023-08-28","close":787.0},{"date":"2023-08-29","close":798.0},{"date":"2023-08-30","close":807.0},{"date":"2023-08-31","close":804.0},{"date":"2023-09-01","close":790.0},{"date":"2023-09-04","close":786.0},{"date":"2023-09-05","close":785.0},{"date":"2023-09-06","close":794.0},{"date":"2023-09-07","close":785.0},{"date":"2023-09-08","close":790.0},{"date":"2023-09-11","close":798.0},{"date":"2023-09-12","close":786.0},{"date":"2023-09-13","close":799.0},{"date":"2023-09-14","close":781.0},{"date":"2023-09-15","close":779.0},{"date":"2023-09-18","close":773.0},{"date":"2023-09-19","close":760.0},{"date":"2023-09-20","close":751.0},{"date":"2023-09-21","close":731.0},{"date":"2023-09-22","close":721.0},{"date":"2023-09-25","close":707.0},{"date":"2023-09-26","close":711.0},{"date":"2023-09-27","close":718.0},{"date":"2023-10-04","close":691.0},{"date":"2023-10-05","close":686.0},{"date":"2023-10-06","close":703.0},{"date":"2023-10-10","close":688.0},{"date":"2023-10-11","close":721.0},{"date":"2023-10-12","close":725.0},{"date":"2023-10-13","close":702.0},{"date":"2023-10-16","close":680.0},{"date":"2023-10-17","close":702.0},{"date":"2023-10-18","close":698.0},{"date":"2023-10-19","close":677.0},{"date":"2023-10-20","close":661.0},{"date":"2023-10-23","close":657.0},{"date":"2023-10-24","close":673.0},{"date":"2023-10-25","close":673.0},{"date":"2023-10-26","close":662.0},{"date":"2023-10-27","close":654.0},{"date":"2023-10-30","close":665.0},{"date":"2023-10-31","close":643.0},{"date":"2023-11-01","close":659.0},{"date":"2023-11-02","close":673.0},{"date":"2023-11-03","close":682.0},{"date":"2023-11-06","close":694.0},{"date":"2023-11-07","close":680.0},{"date":"2023-11-08","close":679.0},{"date":"2023-11-09","close":707.0},{"date":"2023-11-10","close":694.0},{"date":"2023-11-13","close":683.0},{"date":"2023-11-14","close":706.0},{"date":"2023-11-15","close":715.0},{"date":"2023-11-16","close":718.0},{"date":"2023-11-17","close":712.0},{"date":"2023-11-20","close":720.0},{"date":"2023-11-21","close":740.0},{"date":"2023-11-22","close":731.0},{"date":"2023-11-23","close":731.0},{"date":"2023-11-24","close":729.0},{"date":"2023-11-27","close":730.0},{"date":"2023-11-28","close":729.0},{"date":"2023-11-29","close":738.0},{"date":"2023-11-30","close":739.0},{"date":"2023-12-01","close":733.0},{"date":"2023-12-04","close":743.0},{"date":"2023-12-05","close":728.0},{"date":"2023-12-06","close":728.0},{"date":"2023-12-07","close":724.0},{"date":"2023-12-08","close":739.0},{"date":"2023-12-11","close":753.0},{"date":"2023-12-12","close":751.0},{"date":"2023-12-13","close":745.0},{"date":"2023-12-14","close":738.0},{"date":"2023-12-15","close":758.0},{"date":"2023-12-18","close":757.0},{"date":"2023-12-19","close":771.0},{"date":"2023-12-20","close":770.0},{"date":"2023-12-21","close":762.0},{"date":"2023-12-22","close":756.0},{"date":"2023-12-26","close":746.0},{"date":"2023-12-27","close":759.0},{"date":"2023-12-28","close":764.0},{"date":"2024-01-02","close":784.0},{"date":"2024-01-03","close":778.0},{"date":"2024-01-04","close":776.0},{"date":"2024-01-05","close":775.0},{"date":"2024-01-08","close":779.0},{"date":"2024-01-09","close":782.0},{"date":"2024-01-10","close":798.0},{"date":"2024-01-11","close":799.0},{"date":"2024-01-12","close":792.0},{"date":"2024-01-15","close":792.0},{"date":"2024-01-16","close":788.0},{"date":"2024-01-17","close":759.0},{"date":"2024-01-18","close":772.0},{"date":"2024-01-19","close":796.0},{"date":"2024-01-22","close":802.0},{"date":"2024-01-23","close":800.0},{"date":"2024-01-24","close":793.0},{"date":"2024-01-25","close":788.0},{"date":"2024-01-26","close":794.0},{"date":"2024-01-29","close":769.0},{"date":"2024-01-30","close":770.0},{"date":"2024-01-31","close":756.0},{"date":"2024-02-01","close":758.0},{"date":"2024-02-02","close":758.0},{"date":"2024-02-05","close":751.0},{"date":"2024-02-06","close":747.0},{"date":"2024-02-07","close":745.0},{"date":"2024-02-08","close":747.0},{"date":"2024-02-13","close":759.0},{"date":"2024-02-14","close":786.0},{"date":"2024-02-15","close":812.0},{"date":"2024-02-16","close":799.0},{"date":"2024-02-19","close":837.0},{"date":"2024-02-20","close":808.0},{"date":"2024-02-21","close":808.0},{"date":"2024-02-22","close":818.0},{"date":"2024-02-23","close":811.0},{"date":"2024-02-26","close":791.0},{"date":"2024-02-27","close":795.0},{"date":"2024-02-28","close":790.0},{"date":"2024-02-29","close":786.0},{"date":"2024-03-04","close":792.0},{"date":"2024-03-05","close":786.0},{"date":"2024-03-06","close":774.0},{"date":"2024-03-07","close":756.0},{"date":"2024-03-08","close":745.0},{"date":"2024-03-11","close":746.0},{"date":"2024-03-12","close":758.0},{"date":"2024-03-13","close":776.0},{"date":"2024-03-14","close":776.0},{"date":"2024-03-15","close":763.0},{"date":"2024-03-18","close":761.0},{"date":"2024-03-19","close":751.0},{"date":"2024-03-20","close":749.0},{"date":"2024-03-21","close":749.0},{"date":"2024-03-22","close":710.0},{"date":"2024-03-25","close":707.0},{"date":"2024-03-26","close":721.0},{"date":"2024-03-27","close":719.0},{"date":"2024-03-28","close":701.0},{"date":"2024-03-29","close":704.0},{"date":"2024-04-01","close":725.0},{"date":"2024-04-02","close":704.0},{"date":"2024-04-03","close":700.0},{"date":"2024-04-04","close":704.0},{"date":"2024-04-05","close":698.0},{"date":"2024-04-08","close":687.0},{"date":"2024-04-09","close":684.0},{"date":"2024-04-11","close":680.0},{"date":"2024-04-12","close":686.0},{"date":"2024-04-15","close":685.0},{"date":"2024-04-16","close":668.0},{"date":"2024-04-17","close":673.0},{"date":"2024-04-18","close":681.0},{"date":"2024-04-19","close":675.0},{"date":"2024-04-22","close":682.0},{"date":"2024-04-23","close":684.0},{"date":"2024-04-24","close":689.0},{"date":"2024-04-25","close":684.0},{"date":"2024-04-26","close":681.0},{"date":"2024-04-29","close":692.0},{"date":"2024-04-30","close":697.0},{"date":"2024-05-02","close":704.0},{"date":"2024-05-03","close":699.0},{"date":"2024-05-07","close":699.0},{"date":"2024-05-08","close":699.0},{"date":"2024-05-09","close":694.0},{"date":"2024-05-10","close":695.0},{"date":"2024-05-13","close":693.0},{"date":"2024-05-14","close":695.0},{"date":"2024-05-16","close":702.0},{"date":"2024-05-17","close":693.0},{"date":"2024-05-20","close":686.0},{"date":"2024-05-21","close":683.0},{"date":"2024-05-22","close":682.0},{"date":"2024-05-23","close":680.0},{"date":"2024-05-24","close":677.0},{"date":"2024-05-27","close":671.0},{"date":"2024-05-28","close":671.0},{"date":"2024-05-29","close":656.0},{"date":"2024-05-30","close":657.0},{"date":"2024-05-31","close":660.0},{"date":"2024-06-03","close":655.0},{"date":"2024-06-04","close":654.0},{"date":"2024-06-05","close":649.0},{"date":"2024-06-07","close":641.0},{"date":"2024-06-10","close":637.0},{"date":"2024-06-11","close":632.0},{"date":"2024-06-12","close":649.0},{"date":"2024-06-13","close":648.0},{"date":"2024-06-14","close":635.0},{"date":"2024-06-17","close":638.0},{"date":"2024-06-18","close":638.0},{"date":"2024-06-19","close":637.0},{"date":"2024-06-20","close":646.0},{"date":"2024-06-21","close":647.0},{"date":"2024-06-24","close":642.0},{"date":"2024-06-25","close":634.0},{"date":"2024-06-26","close":643.0},{"date":"2024-06-27","close":633.0},{"date":"2024-06-28","close":640.0},{"date":"2024-07-01","close":639.0},{"date":"2024-07-02","close":636.0},{"date":"2024-07-03","close":624.0},{"date":"2024-07-04","close":628.0},{"date":"2024-07-05","close":624.0},{"date":"2024-07-08","close":628.0},{"date":"2024-07-09","close":627.0},{"date":"2024-07-10","close":628.0},{"date":"2024-07-11","close":650.0},{"date":"2024-07-12","close":642.0},{"date":"2024-07-15","close":636.0},{"date":"2024-07-16","close":637.0},{"date":"2024-07-17","close":642.0},{"date":"2024-07-18","close":637.0},{"date":"2024-07-19","close":638.0},{"date":"2024-07-22","close":635.0},{"date":"2024-07-23","close":626.0},{"date":"2024-07-24","close":623.0},{"date":"2024-07-25","close":618.0},{"date":"2024-07-26","close":618.0},{"date":"2024-07-29","close":621.0},{"date":"2024-07-30","close":615.0},{"date":"2024-07-31","close":614.0},{"date":"2024-08-01","close":619.0},{"date":"2024-08-02","close":602.0},{"date":"2024-08-05","close":545.0},{"date":"2024-08-06","close":558.0},{"date":"2024-08-07","close":569.0},{"date":"2024-08-08","close":565.0},{"date":"2024-08-09","close":576.0},{"date":"2024-08-12","close":576.0},{"date":"2024-08-13","close":593.0},{"date":"2024-08-14","close":596.0},{"date":"2024-08-16","close":601.0},{"date":"2024-08-19","close":601.0},{"date":"2024-08-20","close":601.0},{"date":"2024-08-21","close":601.0},{"date":"2024-08-22","close":600.0},{"date":"2024-08-23","close":601.0},{"date":"2024-08-26","close":594.0},{"date":"2024-08-27","close":593.0},{"date":"2024-08-28","close":589.0},{"date":"2024-08-29","close":585.0},{"date":"2024-08-30","close":585.0},{"date":"2024-09-02","close":592.0},{"date":"2024-09-03","close":590.0},{"date":"2024-09-04","close":570.0},{"date":"2024-09-05","close":569.0},{"date":"2024-09-06","close":547.0},{"date":"2024-09-09","close":553.0},{"date":"2024-09-10","close":566.0},{"date":"2024-09-11","close":557.0},{"date":"2024-09-12","close":565.0},{"date":"2024-09-13","close":565.0},{"date":"2024-09-19","close":565.0},{"date":"2024-09-20","close":582.0},{"date":"2024-09-23","close":573.0},{"date":"2024-09-24","close":581.0},{"date":"2024-09-25","close":578.0},{"date":"2024-09-26","close":581.0},{"date":"2024-09-27","close":580.0},{"date":"2024-09-30","close":577.0},{"date":"2024-10-02","close":578.0},{"date":"2024-10-04","close":577.0},{"date":"2024-10-07","close":580.0},{"date":"2024-10-08","close":574.0},{"date":"2024-10-10","close":575.0},{"date":"2024-10-11","close":575.0},{"date":"2024-10-14","close":575.0},{"date":"2024-10-15","close":577.0},{"date":"2024-10-16","close":578.0},{"date":"2024-10-17","close":571.0},{"date":"2024-10-18","close":564.0},{"date":"2024-10-21","close":565.0},{"date":"2024-10-22","close":564.0},{"date":"2024-10-23","close":563.0},{"date":"2024-10-24","close":564.0},{"date":"2024-10-25","close":559.0},{"date":"2024-10-28","close":557.0},{"date":"2024-10-29","close":554.0},{"date":"2024-10-30","close":554.0},{"date":"2024-10-31","close":557.0},{"date":"2024-11-01","close":570.0},{"date":"2024-11-04","close":564.0},{"date":"2024-11-05","close":562.0},{"date":"2024-11-06","close":550.0},{"date":"2024-11-07","close":561.0},{"date":"2024-11-08","close":561.0},{"date":"2024-11-11","close":560.0},{"date":"2024-11-12","close":541.0},{"date":"2024-11-13","close":525.0},{"date":"2024-11-14","close":527.0},{"date":"2024-11-15","close":524.0},{"date":"2024-11-18","close":518.0},{"date":"2024-11-19","close":523.0},{"date":"2024-11-20","close":521.0},{"date":"2024-11-21","close":528.0},{"date":"2024-11-22","close":535.0},{"date":"2024-11-25","close":537.0},{"date":"2024-11-26","close":536.0},{"date":"2024-11-27","close":533.0},{"date":"2024-11-28","close":538.0},{"date":"2024-11-29","close":520.0},{"date":"2024-12-02","close":510.0},{"date":"2024-12-03","close":509.0},{"date":"2024-12-04","close":500.0},{"date":"2024-12-05","close":498.0},{"date":"2024-12-06","close":498.0},{"date":"2024-12-09","close":457.0},{"date":"2024-12-10","close":480.0},{"date":"2024-12-11","close":500.0},{"date":"2024-12-12","close":512.0},{"date":"2024-12-13","close":518.0},{"date":"2024-12-16","close":525.0},{"date":"2024-12-17","close":528.0},{"date":"2024-12-18","close":526.0},{"date":"2024-12-19","close":524.0},{"date":"2024-12-20","close":513.0},{"date":"2024-12-23","close":531.0},{"date":"2024-12-24","close":529.0},{"date":"2024-12-26","close":528.0},{"date":"2024-12-27","close":539.0},{"date":"2024-12-30","close":534.0},{"date":"2025-01-02","close":534.0},{"date":"2025-01-03","close":535.0},{"date":"2025-01-06","close":545.0},{"date":"2025-01-07","close":560.0},{"date":"2025-01-08","close":562.0},{"date":"2025-01-09","close":561.0},{"date":"2025-01-10","close":555.0},{"date":"2025-01-13","close":547.0},{"date":"2025-01-14","close":547.0},{"date":"2025-01-15","close":546.0},{"date":"2025-01-16","close":550.0},{"date":"2025-01-17","close":542.0},{"date":"2025-01-20","close":540.0},{"date":"2025-01-21","close":534.0},{"date":"2025-01-22","close":530.0},{"date":"2025-01-23","close":529.0},{"date":"2025-01-24","close":532.0},{"date":"2025-01-31","close":536.0},{"date":"2025-02-03","close":517.0},{"date":"2025-02-04","close":520.0},{"date":"2025-02-05","close":533.0},{"date":"2025-02-06","close":573.0},{"date":"2025-02-07","close":581.0},{"date":"2025-02-10","close":571.0},{"date":"2025-02-11","close":574.0},{"date":"2025-02-12","close":592.0},{"date":"2025-02-13","close":581.0},{"date":"2025-02-14","close":576.0},{"date":"2025-02-17","close":581.0},{"date":"2025-02-18","close":575.0},{"date":"2025-02-19","close":577.0},{"date":"2025-02-20","close":569.0},{"date":"2025-02-21","close":570.0},{"date":"2025-02-24","close":572.0},{"date":"2025-02-25","close":572.0},{"date":"2025-02-26","close":571.0},{"date":"2025-02-27","close":585.0},{"date":"2025-02-28","close":603.0},{"date":"2025-03-04","close":594.0},{"date":"2025-03-05","close":602.0},{"date":"2025-03-06","close":595.0},{"date":"2025-03-07","close":606.0},{"date":"2025-03-10","close":605.0},{"date":"2025-03-11","close":598.0},{"date":"2025-03-12","close":606.0},{"date":"2025-03-13","close":602.0},{"date":"2025-03-14","close":602.0},{"date":"2025-03-17","close":603.0},{"date":"2025-03-18","close":609.0},{"date":"2025-03-19","close":609.0},{"date":"2025-03-20","close":595.0},{"date":"2025-03-21","close":596.0},{"date":"2025-03-24","close":593.0},{"date":"2025-03-25","close":573.0},{"date":"2025-03-26","close":574.0},{"date":"2025-03-27","close":575.0},{"date":"2025-03-28","close":575.0},{"date":"2025-03-31","close":580.0},{"date":"2025-04-01","close":587.0},{"date":"2025-04-02","close":599.0},{"date":"2025-04-03","close":593.0},{"date":"2025-04-04","close":593.0},{"date":"2025-04-07","close":578.0},{"date":"2025-04-08","close":597.0},{"date":"2025-04-09","close":586.0},{"date":"2025-04-10","close":599.0},{"date":"2025-04-11","close":614.0},{"date":"2025-04-14","close":639.0},{"date":"2025-04-15","close":638.0},{"date":"2025-04-16","close":650.0},{"date":"2025-04-17","close":647.0},{"date":"2025-04-18","close":644.0},{"date":"2025-04-21","close":650.0},{"date":"2025-04-22","close":646.0},{"date":"2025-04-23","close":647.0},{"date":"2025-04-24","close":630.0},{"date":"2025-04-25","close":641.0},{"date":"2025-04-28","close":625.0},{"date":"2025-04-29","close":617.0},{"date":"2025-04-30","close":617.0},{"date":"2025-05-02","close":612.0},{"date":"2025-05-07","close":615.0},{"date":"2025-05-08","close":631.0},{"date":"2025-05-09","close":627.0},{"date":"2025-05-12","close":638.0},{"date":"2025-05-13","close":625.0},{"date":"2025-05-14","close":633.0},{"date":"2025-05-15","close":636.0},{"date":"2025-05-16","close":601.0},{"date":"2025-05-19","close":604.0},{"date":"2025-05-20","close":605.0},{"date":"2025-05-21","close":616.0},{"date":"2025-05-22","close":610.0},{"date":"2025-05-23","close":611.0},{"date":"2025-05-26","close":617.0},{"date":"2025-05-27","close":610.0},{"date":"2025-05-28","close":619.0},{"date":"2025-05-29","close":624.0},{"date":"2025-05-30","close":621.0},{"date":"2025-06-02","close":616.0},{"date":"2025-06-04","close":637.0},{"date":"2025-06-05","close":647.0},{"date":"2025-06-09","close":661.0},{"date":"2025-06-10","close":658.0},{"date":"2025-06-11","close":681.0},{"date":"2025-06-12","close":671.0},{"date":"2025-06-13","close":650.0},{"date":"2025-06-16","close":692.0},{"date":"2025-06-17","close":685.0},{"date":"2025-06-18","close":721.0},{"date":"2025-06-19","close":717.0},{"date":"2025-06-20","close":715.0},{"date":"2025-06-23","close":729.0},{"date":"2025-06-24","close":735.0},{"date":"2025-06-25","close":709.0},{"date":"2025-06-26","close":680.0},{"date":"2025-06-27","close":662.0},{"date":"2025-06-30","close":664.0},{"date":"2025-07-01","close":672.0},{"date":"2025-07-02","close":660.0},{"date":"2025-07-03","close":659.0},{"date":"2025-07-04","close":653.0},{"date":"2025-07-07","close":666.0},{"date":"2025-07-08","close":659.0},{"date":"2025-07-09","close":667.0},{"date":"2025-07-10","close":672.0},{"date":"2025-07-11","close":665.0},{"date":"2025-07-14","close":659.0},{"date":"2025-07-15","close":684.0},{"date":"2025-07-16","close":655.0},{"date":"2025-07-17","close":645.0},{"date":"2025-07-18","close":649.0},{"date":"2025-07-21","close":680.0},{"date":"2025-07-22","close":669.0},{"date":"2025-07-23","close":666.0},{"date":"2025-07-24","close":654.0},{"date":"2025-07-25","close":651.0},{"date":"2025-07-28","close":640.0},{"date":"2025-07-29","close":635.0},{"date":"2025-07-30","close":635.0},{"date":"2025-07-31","close":642.0},{"date":"2025-08-01","close":619.0},{"date":"2025-08-04","close":621.0},{"date":"2025-08-05","close":627.0},{"date":"2025-08-06","close":623.0},{"date":"2025-08-07","close":630.0},{"date":"2025-08-08","close":625.0},{"date":"2025-08-11","close":618.0},{"date":"2025-08-12","close":621.0},{"date":"2025-08-13","close":620.0},{"date":"2025-08-14","close":638.0},{"date":"2025-08-18","close":620.0},{"date":"2025-08-19","close":612.0},{"date":"2025-08-20","close":611.0},{"date":"2025-08-21","close":630.0},{"date":"2025-08-22","close":626.0},{"date":"2025-08-25","close":623.0},{"date":"2025-08-26","close":622.0},{"date":"2025-08-27","close":616.0},{"date":"2025-08-28","close":615.0},{"date":"2025-08-29","close":611.0},{"date":"2025-09-01","close":598.0},{"date":"2025-09-02","close":601.0},{"date":"2025-09-03","close":601.0},{"date":"2025-09-04","close":620.0},{"date":"2025-09-05","close":611.0},{"date":"2025-09-08","close":615.0},{"date":"2025-09-09","close":623.0},{"date":"2025-09-10","close":621.0},{"date":"2025-09-11","close":621.0},{"date":"2025-09-12","close":624.0},{"date":"2025-09-15","close":625.0},{"date":"2025-09-16","close":628.0},{"date":"2025-09-17","close":628.0},{"date":"2025-09-18","close":628.0},{"date":"2025-09-19","close":618.0},{"date":"2025-09-22","close":611.0},{"date":"2025-09-23","close":611.0},{"date":"2025-09-24","close":612.0},{"date":"2025-09-25","close":611.0},{"date":"2025-09-26","close":603.0},{"date":"2025-09-29","close":623.0},{"date":"2025-09-30","close":610.0},{"date":"2025-10-01","close":605.0},{"date":"2025-10-02","close":607.0},{"date":"2025-10-10","close":612.0},{"date":"2025-10-13","close":599.0},{"date":"2025-10-14","close":594.0},{"date":"2025-10-15","close":604.0},{"date":"2025-10-16","close":591.0},{"date":"2025-10-17","close":573.0},{"date":"2025-10-20","close":576.0},{"date":"2025-10-21","close":573.0},{"date":"2025-10-22","close":576.0},{"date":"2025-10-23","close":569.0},{"date":"2025-10-24","close":563.0},{"date":"2025-10-27","close":574.0},{"date":"2025-10-28","close":569.0},{"date":"2025-10-29","close":560.0},{"date":"2025-10-30","close":553.0},{"date":"2025-10-31","close":554.0},{"date":"2025-11-03","close":533.0},{"date":"2025-11-04","close":526.0},{"date":"2025-11-05","close":519.0},{"date":"2025-11-06","close":520.0},{"date":"2025-11-07","close":517.0},{"date":"2025-11-10","close":548.0},{"date":"2025-11-11","close":537.0},{"date":"2025-11-12","close":550.0},{"date":"2025-11-13","close":547.0},{"date":"2025-11-14","close":565.0},{"date":"2025-11-17","close":582.0},{"date":"2025-11-18","close":568.0},{"date":"2025-11-19","close":576.0},{"date":"2025-11-20","close":576.0},{"date":"2025-11-21","close":573.0},{"date":"2025-11-24","close":574.0},{"date":"2025-11-25","close":570.0},{"date":"2025-11-26","close":576.0},{"date":"2025-11-27","close":569.0},{"date":"2025-11-28","close":572.0},{"date":"2025-12-01","close":589.0},{"date":"2025-12-02","close":585.0},{"date":"2025-12-03","close":589.0},{"date":"2025-12-04","close":578.0},{"date":"2025-12-05","close":580.0},{"date":"2025-12-08","close":577.0},{"date":"2025-12-09","close":582.0},{"date":"2025-12-10","close":585.0},{"date":"2025-12-11","close":591.0},{"date":"2025-12-12","close":586.0},{"date":"2025-12-15","close":584.0},{"date":"2025-12-16","close":575.0},{"date":"2025-12-17","close":581.0},{"date":"2025-12-18","close":588.0},{"date":"2025-12-19","close":587.0},{"date":"2025-12-22","close":593.0},{"date":"2025-12-23","close":611.0},{"date":"2025-12-24","close":610.0},{"date":"2025-12-26","close":602.0},{"date":"2025-12-29","close":591.0},{"date":"2025-12-30","close":592.0},{"date":"2026-01-02","close":601.0},{"date":"2026-01-05","close":594.0},{"date":"2026-01-06","close":591.0},{"date":"2026-01-07","close":587.0},{"date":"2026-01-08","close":575.0},{"date":"2026-01-09","close":583.0},{"date":"2026-01-12","close":593.0},{"date":"2026-01-13","close":598.0},{"date":"2026-01-14","close":591.0},{"date":"2026-01-15","close":607.0},{"date":"2026-01-16","close":594.0},{"date":"2026-01-19","close":595.0},{"date":"2026-01-20","close":592.0},{"date":"2026-01-21","close":574.0},{"date":"2026-01-22","close":572.0},{"date":"2026-01-23","close":594.0},{"date":"2026-01-26","close":613.0},{"date":"2026-01-27","close":607.0},{"date":"2026-01-28","close":602.0},{"date":"2026-01-29","close":619.0},{"date":"2026-01-30","close":607.0},{"date":"2026-02-02","close":589.0},{"date":"2026-02-03","close":607.0},{"date":"2026-02-04","close":612.0},{"date":"2026-02-05","close":615.0},{"date":"2026-02-06","close":603.0},{"date":"2026-02-09","close":6100.0},{"date":"2026-02-10","close":6170.0},{"date":"2026-02-11","close":6190.0},{"date":"2026-02-12","close":6940.0},{"date":"2026-02-13","close":7320.0},{"date":"2026-02-19","close":7420.0},{"date":"2026-02-20","close":7280.0},{"date":"2026-02-23","close":8190.0},{"date":"2026-02-24","close":8140.0},{"date":"2026-02-25","close":8170.0},{"date":"2026-02-26","close":8050.0},{"date":"2026-02-27","close":8290.0},{"date":"2026-03-03","close":7790.0},{"date":"2026-03-04","close":7140.0},{"date":"2026-03-05","close":7980.0},{"date":"2026-03-06","close":7880.0},{"date":"2026-03-09","close":7380.0},{"date":"2026-03-10","close":7640.0},{"date":"2026-03-11","close":7730.0},{"date":"2026-03-12","close":7890.0},{"date":"2026-03-13","close":7670.0},{"date":"2026-03-16","close":7590.0},{"date":"2026-03-17","close":7550.0},{"date":"2026-03-18","close":7360.0},{"date":"2026-03-19","close":7200.0},{"date":"2026-03-20","close":7370.0},{"date":"2026-03-23","close":6910.0},{"date":"2026-03-24","close":7050.0},{"date":"2026-03-25","close":7330.0},{"date":"2026-03-26","close":7540.0},{"date":"2026-03-27","close":7460.0},{"date":"2026-03-30","close":7160.0},{"date":"2026-03-31","close":6930.0},{"date":"2026-04-01","close":7090.0},{"date":"2026-04-02","close":6890.0},{"date":"2026-04-03","close":6890.0},{"date":"2026-04-06","close":6940.0},{"date":"2026-04-07","close":6810.0},{"date":"2026-04-08","close":7010.0},{"date":"2026-04-09","close":7140.0},{"date":"2026-04-10","close":7530.0},{"date":"2026-04-13","close":7530.0},{"date":"2026-04-14","close":7530.0},{"date":"2026-04-15","close":7530.0},{"date":"2026-04-16","close":7530.0},{"date":"2026-04-17","close":7530.0},{"date":"2026-04-20","close":7530.0},{"date":"2026-04-21","close":7530.0},{"date":"2026-04-22","close":7530.0},{"date":"2026-04-23","close":7530.0},{"date":"2026-04-24","close":7530.0},{"date":"2026-04-27","close":7530.0},{"date":"2026-04-28","close":7530.0},{"date":"2026-04-29","close":7530.0},{"date":"2026-04-30","close":7530.0},{"date":"2026-05-04","close":7530.0},{"date":"2026-05-06","close":7830.0},{"date":"2026-05-07","close":7500.0},{"date":"2026-05-08","close":8240.0},{"date":"2026-05-11","close":9540.0},{"date":"2026-05-12","close":8580.0},{"date":"2026-05-13","close":8110.0},{"date":"2026-05-14","close":7750.0},{"date":"2026-05-15","close":7960.0},{"date":"2026-05-18","close":7720.0},{"date":"2026-05-19","close":7530.0},{"date":"2026-05-20","close":7250.0},{"date":"2026-05-21","close":7420.0},{"date":"2026-05-22","close":7810.0},{"date":"2026-05-26","close":7600.0},{"date":"2026-05-27","close":7110.0},{"date":"2026-05-28","close":6960.0},{"date":"2026-05-29","close":6750.0},{"date":"2026-06-01","close":6560.0},{"date":"2026-06-02","close":6240.0},{"date":"2026-06-04","close":6220.0},{"date":"2026-06-05","close":6150.0},{"date":"2026-06-08","close":5760.0},{"date":"2026-06-09","close":5930.0},{"date":"2026-06-10","close":5800.0},{"date":"2026-06-11","close":5950.0},{"date":"2026-06-12","close":6110.0},{"date":"2026-06-15","close":6060.0},{"date":"2026-06-16","close":6000.0},{"date":"2026-06-17","close":5940.0},{"date":"2026-06-18","close":5740.0},{"date":"2026-06-19","close":5520.0},{"date":"2026-06-22","close":5280.0},{"date":"2026-06-23","close":4950.0},{"date":"2026-06-24","close":4825.0},{"date":"2026-06-25","close":4820.0},{"date":"2026-06-26","close":4610.0},{"date":"2026-06-29","close":5090.0},{"date":"2026-06-30","close":5060.0},{"date":"2026-07-01","close":5240.0},{"date":"2026-07-02","close":5150.0},{"date":"2026-07-03","close":5250.0},{"date":"2026-07-06","close":5150.0},{"date":"2026-07-07","close":5110.0},{"date":"2026-07-08","close":4835.0},{"date":"2026-07-09","close":4900.0},{"date":"2026-07-10","close":5110.0},{"date":"2026-07-13","close":4895.0},{"date":"2026-07-14","close":4995.0},{"date":"2026-07-15","close":5070.0},{"date":"2026-07-16","close":5070.0},{"date":"2026-07-20","close":4955.0},{"date":"2026-07-21","close":5050.0},{"date":"2026-07-22","close":5050.0},{"date":"2026-07-23","close":5700.0},{"date":"2026-07-24","close":5510.0},{"date":"2026-07-27","close":5520.0},{"date":"2026-07-28","close":5220.0},{"date":"2026-07-29","close":4875.0},{"date":"2026-07-30","close":5050.0},{"date":"2026-07-31","close":5470.0},{"date":"2026-08-03","close":5620.0},{"date":"2026-08-04","close":5740.0},{"date":"2026-08-05","close":5730.0},{"date":"2026-08-06","close":5710.0},{"date":"2026-08-07","close":5600.0},{"date":"2026-08-10","close":5840.0},{"date":"2026-08-11","close":6000.0},{"date":"2026-08-12","close":5990.0},{"date":"2026-08-13","close":5910.0},{"date":"2026-08-14","close":6090.0},{"date":"2026-08-18","close":5900.0},{"date":"2026-08-19","close":5770.0},{"date":"2026-08-20","close":6150.0},{"date":"2026-08-21","close":6100.0},{"date":"2026-08-24","close":6200.0},{"date":"2026-08-25","close":6340.0},{"date":"2026-08-26","close":6270.0},{"date":"2026-08-27","close":6150.0},{"date":"2026-08-28","close":6090.0},{"date":"2026-08-31","close":5920.0},{"date":"2026-09-01","close":5920.0},{"date":"2026-09-02","close":5840.0},{"date":"2026-09-03","close":5720.0},{"date":"2026-09-04","close":5800.0},{"date":"2026-09-07","close":5740.0},{"date":"2026-09-08","close":5580.0},{"date":"2026-09-09","close":5630.0},{"date":"2026-09-10","close":5590.0},{"date":"2026-09-11","close":5700.0},{"date":"2026-09-14","close":5740.0},{"date":"2026-09-15","close":5820.0},{"date":"2026-09-16","close":5780.0},{"date":"2026-09-17","close":5730.0},{"date":"2026-09-18","close":5720.0},{"date":"2026-09-21","close":5680.0},{"date":"2026-09-22","close":5690.0},{"date":"2026-09-23","close":5690.0},{"date":"2026-09-28","close":5770.0},{"date":"2026-09-29","close":5670.0},{"date":"2026-09-30","close":5650.0},{"date":"2026-10-01","close":5710.0},{"date":"2026-10-02","close":5760.0},{"date":"2026-10-06","close":5800.0},{"date":"2026-10-07","close":5830.0},{"date":"2026-10-08","close":5810.0},{"date":"2026-10-12","close":5590.0},{"date":"2026-10-13","close":5600.0},{"date":"2026-10-14","close":5590.0},{"date":"2026-10-15","close":5300.0},{"date":"2026-10-16","close":5390.0},{"date":"2026-10-19","close":5460.0},{"date":"2026-10-20","close":5320.0},{"date":"2026-10-21","close":5360.0},{"date":"2026-10-22","close":5300.0},{"date":"2026-10-23","close":5140.0}],"chart_data":[{"date":"2024-10-23","open":561,"high":565,"low":555,"close":563,"volume":77716,"rsi_14":28.12,"sma_20":574.3,"sma_60":583.2,"sma_120":620.67},{"date":"2024-10-24","open":563,"high":571,"low":552,"close":564,"volume":118852,"rsi_14":28.12,"sma_20":573.85,"sma_60":582.17,"sma_120":619.62},{"date":"2024-10-25","open":564,"high":567,"low":553,"close":559,"volume":109761,"rsi_14":25.0,"sma_20":572.75,"sma_60":581.1,"sma_120":618.58},{"date":"2024-10-28","open":553,"high":559,"low":553,"close":557,"volume":109569,"rsi_14":17.14,"sma_20":571.7,"sma_60":580.08,"sma_120":617.55},{"date":"2024-10-29","open":558,"high":560,"low":548,"close":554,"volume":198824,"rsi_14":18.75,"sma_20":570.35,"sma_60":579.02,"sma_120":616.4},{"date":"2024-10-30","open":552,"high":556,"low":551,"close":554,"volume":95851,"rsi_14":16.13,"sma_20":569.05,"sma_60":577.9,"sma_120":615.21},{"date":"2024-10-31","open":554,"high":562,"low":550,"close":557,"volume":101967,"rsi_14":23.53,"sma_20":568.05,"sma_60":576.93,"sma_120":613.98},{"date":"2024-11-01","open":557,"high":574,"low":551,"close":570,"volume":263987,"rsi_14":44.68,"sma_20":567.65,"sma_60":576.2,"sma_120":612.91},{"date":"2024-11-04","open":570,"high":573,"low":561,"close":564,"volume":121498,"rsi_14":37.25,"sma_20":567.0,"sma_60":575.28,"sma_120":611.78},{"date":"2024-11-05","open":565,"high":568,"low":559,"close":562,"volume":99808,"rsi_14":34.62,"sma_20":566.1,"sma_60":574.62,"sma_120":610.64},{"date":"2024-11-06","open":565,"high":570,"low":547,"close":550,"volume":202760,"rsi_14":31.58,"sma_20":564.9,"sma_60":574.7,"sma_120":609.44},{"date":"2024-11-07","open":552,"high":565,"low":552,"close":561,"volume":78537,"rsi_14":47.54,"sma_20":564.2,"sma_60":574.75,"sma_120":608.33},{"date":"2024-11-08","open":559,"high":569,"low":555,"close":561,"volume":72839,"rsi_14":46.67,"sma_20":563.5,"sma_60":574.62,"sma_120":607.23},{"date":"2024-11-11","open":562,"high":600,"low":548,"close":560,"volume":977272,"rsi_14":46.67,"sma_20":562.75,"sma_60":574.53,"sma_120":606.1},{"date":"2024-11-12","open":560,"high":560,"low":540,"close":541,"volume":347844,"rsi_14":35.9,"sma_20":560.95,"sma_60":573.95,"sma_120":604.76},{"date":"2024-11-13","open":545,"high":545,"low":520,"close":525,"volume":195929,"rsi_14":29.03,"sma_20":558.3,"sma_60":573.1,"sma_120":603.36},{"date":"2024-11-14","open":521,"high":538,"low":518,"close":527,"volume":189670,"rsi_14":32.22,"sma_20":556.1,"sma_60":572.0,"sma_120":602.03},{"date":"2024-11-15","open":521,"high":529,"low":518,"close":524,"volume":252806,"rsi_14":31.87,"sma_20":554.1,"sma_60":570.8,"sma_120":600.71},{"date":"2024-11-18","open":505,"high":525,"low":505,"close":518,"volume":458950,"rsi_14":30.85,"sma_20":551.75,"sma_60":569.42,"sma_120":599.34},{"date":"2024-11-19","open":518,"high":529,"low":517,"close":523,"volume":162352,"rsi_14":34.34,"sma_20":549.7,"sma_60":568.12,"sma_120":598.03},{"date":"2024-11-20","open":523,"high":525,"low":514,"close":521,"volume":137321,"rsi_14":31.63,"sma_20":547.6,"sma_60":566.78,"sma_120":596.73},{"date":"2024-11-21","open":516,"high":528,"low":516,"close":528,"volume":210168,"rsi_14":27.17,"sma_20":545.8,"sma_60":565.57,"sma_120":595.54},{"date":"2024-11-22","open":528,"high":535,"low":525,"close":535,"volume":191460,"rsi_14":34.41,"sma_20":544.6,"sma_60":564.48,"sma_120":594.41},{"date":"2024-11-25","open":536,"high":539,"low":532,"close":537,"volume":181281,"rsi_14":36.56,"sma_20":543.6,"sma_60":563.42,"sma_120":593.42},{"date":"2024-11-26","open":537,"high":547,"low":530,"close":536,"volume":155156,"rsi_14":41.46,"sma_20":542.7,"sma_60":562.45,"sma_120":592.41},{"date":"2024-11-27","open":535,"high":543,"low":532,"close":533,"volume":64783,"rsi_14":31.08,"sma_20":541.65,"sma_60":561.45,"sma_120":591.35},{"date":"2024-11-28","open":536,"high":543,"low":533,"close":538,"volume":135475,"rsi_14":35.44,"sma_20":540.7,"sma_60":560.6,"sma_120":590.38},{"date":"2024-11-29","open":533,"high":537,"low":515,"close":520,"volume":236629,"rsi_14":29.17,"sma_20":538.2,"sma_60":559.52,"sma_120":589.26},{"date":"2024-12-02","open":520,"high":521,"low":505,"close":510,"volume":194509,"rsi_14":32.18,"sma_20":535.5,"sma_60":558.27,"sma_120":588.1},{"date":"2024-12-03","open":510,"high":516,"low":506,"close":509,"volume":144130,"rsi_14":38.89,"sma_20":532.85,"sma_60":556.88,"sma_120":587.0},{"date":"2024-12-04","open":488,"high":530,"low":488,"close":500,"volume":380972,"rsi_14":32.91,"sma_20":530.35,"sma_60":555.38,"sma_120":585.86},{"date":"2024-12-05","open":504,"high":506,"low":496,"close":498,"volume":131711,"rsi_14":33.33,"sma_20":527.2,"sma_60":554.18,"sma_120":584.74},{"date":"2024-12-06","open":490,"high":499,"low":480,"close":498,"volume":237599,"rsi_14":36.11,"sma_20":524.05,"sma_60":553.0,"sma_120":583.48},{"date":"2024-12-09","open":493,"high":493,"low":450,"close":457,"volume":935257,"rsi_14":19.44,"sma_20":518.9,"sma_60":551.5,"sma_120":581.89},{"date":"2024-12-10","open":452,"high":483,"low":452,"close":480,"volume":241866,"rsi_14":34.11,"sma_20":515.85,"sma_60":550.28,"sma_120":580.6},{"date":"2024-12-11","open":485,"high":501,"low":480,"close":500,"volume":367126,"rsi_14":40.14,"sma_20":514.6,"sma_60":549.18,"sma_120":579.45},{"date":"2024-12-12","open":518,"high":521,"low":498,"close":512,"volume":959428,"rsi_14":42.18,"sma_20":513.85,"sma_60":548.43,"sma_120":578.4},{"date":"2024-12-13","open":509,"high":520,"low":509,"close":518,"volume":213262,"rsi_14":43.71,"sma_20":513.55,"sma_60":547.65,"sma_120":577.41},{"date":"2024-12-16","open":519,"high":530,"low":519,"close":525,"volume":135457,"rsi_14":46.5,"sma_20":513.9,"sma_60":546.98,"sma_120":576.4},{"date":"2024-12-17","open":525,"high":530,"low":522,"close":528,"volume":202233,"rsi_14":48.41,"sma_20":514.15,"sma_60":546.37,"sma_120":575.41},{"date":"2024-12-18","open":522,"high":533,"low":522,"close":526,"volume":129731,"rsi_14":46.1,"sma_20":514.4,"sma_60":545.43,"sma_120":574.44},{"date":"2024-12-19","open":521,"high":526,"low":511,"close":524,"volume":176645,"rsi_14":51.45,"sma_20":514.2,"sma_60":544.62,"sma_120":573.52},{"date":"2024-12-20","open":515,"high":520,"low":509,"close":513,"volume":169769,"rsi_14":51.08,"sma_20":513.1,"sma_60":543.48,"sma_120":572.44},{"date":"2024-12-23","open":511,"high":534,"low":510,"close":531,"volume":153794,"rsi_14":57.05,"sma_20":512.8,"sma_60":542.7,"sma_120":571.59},{"date":"2024-12-24","open":527,"high":550,"low":526,"close":529,"volume":452306,"rsi_14":59.73,"sma_20":512.45,"sma_60":541.83,"sma_120":570.67},{"date":"2024-12-26","open":529,"high":537,"low":524,"close":528,"volume":167114,"rsi_14":60.14,"sma_20":512.2,"sma_60":540.97,"sma_120":569.74},{"date":"2024-12-27","open":534,"high":556,"low":525,"close":539,"volume":241844,"rsi_14":62.89,"sma_20":512.25,"sma_60":540.33,"sma_120":568.93},{"date":"2024-12-30","open":540,"high":549,"low":534,"close":534,"volume":124859,"rsi_14":81.3,"sma_20":512.95,"sma_60":539.6,"sma_120":568.18},{"date":"2025-01-02","open":534,"high":544,"low":525,"close":534,"volume":138742,"rsi_14":77.0,"sma_20":514.15,"sma_60":538.88,"sma_120":567.4},{"date":"2025-01-03","open":530,"high":543,"low":530,"close":535,"volume":157036,"rsi_14":71.6,"sma_20":515.45,"sma_60":538.13,"sma_120":566.66},{"date":"2025-01-06","open":535,"high":545,"low":535,"close":545,"volume":106365,"rsi_14":70.89,"sma_20":517.7,"sma_60":537.65,"sma_120":565.97},{"date":"2025-01-07","open":545,"high":563,"low":545,"close":560,"volume":267523,"rsi_14":73.86,"sma_20":520.8,"sma_60":537.4,"sma_120":565.41},{"date":"2025-01-08","open":561,"high":577,"low":555,"close":562,"volume":222991,"rsi_14":72.29,"sma_20":524.0,"sma_60":537.18,"sma_120":564.86},{"date":"2025-01-09","open":562,"high":566,"low":550,"close":561,"volume":119543,"rsi_14":70.37,"sma_20":529.2,"sma_60":536.95,"sma_120":564.12},{"date":"2025-01-10","open":560,"high":569,"low":554,"close":555,"volume":58981,"rsi_14":67.06,"sma_20":532.95,"sma_60":536.58,"sma_120":563.39},{"date":"2025-01-13","open":555,"high":556,"low":545,"close":547,"volume":142947,"rsi_14":62.64,"sma_20":535.3,"sma_60":536.07,"sma_120":562.65},{"date":"2025-01-14","open":547,"high":552,"low":545,"close":547,"volume":89006,"rsi_14":71.25,"sma_20":537.05,"sma_60":535.67,"sma_120":561.9},{"date":"2025-01-15","open":550,"high":560,"low":533,"close":546,"volume":118212,"rsi_14":61.9,"sma_20":538.45,"sma_60":535.37,"sma_120":561.1},{"date":"2025-01-16","open":546,"high":558,"low":544,"close":550,"volume":131943,"rsi_14":66.15,"sma_20":539.7,"sma_60":535.12,"sma_120":560.38},{"date":"2025-01-17","open":550,"high":551,"low":540,"close":542,"volume":173734,"rsi_14":59.72,"sma_20":540.4,"sma_60":534.75,"sma_120":559.58},{"date":"2025-01-20","open":542,"high":546,"low":537,"close":540,"volume":117685,"rsi_14":50.79,"sma_20":541.1,"sma_60":534.37,"sma_120":558.78},{"date":"2025-01-21","open":540,"high":543,"low":532,"close":534,"volume":116705,"rsi_14":50.0,"sma_20":541.6,"sma_60":533.87,"sma_120":558.02},{"date":"2025-01-22","open":532,"high":536,"low":525,"close":530,"volume":149880,"rsi_14":47.06,"sma_20":542.45,"sma_60":533.38,"sma_120":557.24},{"date":"2025-01-23","open":525,"high":530,"low":520,"close":529,"volume":128865,"rsi_14":45.59,"sma_20":542.35,"sma_60":532.92,"sma_120":556.5},{"date":"2025-01-24","open":529,"high":534,"low":527,"close":532,"volume":67537,"rsi_14":39.34,"sma_20":542.5,"sma_60":532.55,"sma_120":555.78},{"date":"2025-01-31","open":527,"high":543,"low":527,"close":536,"volume":78104,"rsi_14":26.0,"sma_20":542.9,"sma_60":532.25,"sma_120":555.08},{"date":"2025-02-03","open":538,"high":538,"low":512,"close":517,"volume":364230,"rsi_14":16.42,"sma_20":541.8,"sma_60":531.58,"sma_120":554.26},{"date":"2025-02-04","open":517,"high":527,"low":517,"close":520,"volume":71164,"rsi_14":20.29,"sma_20":541.1,"sma_60":530.75,"sma_120":553.48},{"date":"2025-02-05","open":519,"high":535,"low":519,"close":533,"volume":86223,"rsi_14":35.53,"sma_20":541.05,"sma_60":530.23,"sma_120":552.76},{"date":"2025-02-06","open":533,"high":578,"low":533,"close":573,"volume":1034112,"rsi_14":62.04,"sma_20":542.95,"sma_60":530.42,"sma_120":552.52},{"date":"2025-02-07","open":574,"high":594,"low":561,"close":581,"volume":386853,"rsi_14":64.66,"sma_20":544.75,"sma_60":530.93,"sma_120":552.82},{"date":"2025-02-10","open":581,"high":593,"low":569,"close":571,"volume":291950,"rsi_14":60.0,"sma_20":545.3,"sma_60":531.1,"sma_120":552.92},{"date":"2025-02-11","open":572,"high":589,"low":572,"close":574,"volume":200680,"rsi_14":59.68,"sma_20":545.9,"sma_60":531.32,"sma_120":552.97},{"date":"2025-02-12","open":572,"high":592,"low":564,"close":592,"volume":395021,"rsi_14":68.66,"sma_20":547.45,"sma_60":531.85,"sma_120":553.19},{"date":"2025-02-13","open":596,"high":598,"low":580,"close":581,"volume":300151,"rsi_14":64.34,"sma_20":548.75,"sma_60":532.52,"sma_120":553.23},{"date":"2025-02-14","open":580,"high":587,"low":573,"close":576,"volume":113481,"rsi_14":64.79,"sma_20":550.2,"sma_60":533.37,"sma_120":553.23},{"date":"2025-02-17","open":576,"high":583,"low":562,"close":581,"volume":291192,"rsi_14":67.83,"sma_20":551.9,"sma_60":534.27,"sma_120":553.13},{"date":"2025-02-18","open":586,"high":588,"low":573,"close":575,"volume":311156,"rsi_14":65.54,"sma_20":553.35,"sma_60":535.12,"sma_120":552.96},{"date":"2025-02-19","open":575,"high":582,"low":568,"close":577,"volume":195027,"rsi_14":65.31,"sma_20":554.7,"sma_60":536.1,"sma_120":552.76},{"date":"2025-02-20","open":582,"high":582,"low":568,"close":569,"volume":190348,"rsi_14":60.93,"sma_20":556.05,"sma_60":536.87,"sma_120":552.49},{"date":"2025-02-21","open":569,"high":572,"low":562,"close":570,"volume":97860,"rsi_14":69.92,"sma_20":557.55,"sma_60":537.68,"sma_120":552.23},{"date":"2025-02-24","open":569,"high":572,"low":561,"close":572,"volume":110508,"rsi_14":69.7,"sma_20":559.45,"sma_60":538.42,"sma_120":551.99},{"date":"2025-02-25","open":567,"high":575,"low":565,"close":572,"volume":106041,"rsi_14":66.39,"sma_20":561.55,"sma_60":539.03,"sma_120":551.76},{"date":"2025-02-26","open":569,"high":574,"low":560,"close":571,"volume":107628,"rsi_14":48.75,"sma_20":563.65,"sma_60":539.6,"sma_120":551.51},{"date":"2025-02-27","open":571,"high":600,"low":568,"close":585,"volume":528568,"rsi_14":52.33,"sma_20":566.3,"sma_60":540.42,"sma_120":551.43},{"date":"2025-02-28","open":626,"high":626,"low":595,"close":603,"volume":2765277,"rsi_14":67.02,"sma_20":569.65,"sma_60":541.58,"sma_120":551.52},{"date":"2025-03-04","open":602,"high":602,"low":583,"close":594,"volume":456251,"rsi_14":60.0,"sma_20":573.5,"sma_60":542.52,"sma_120":551.56},{"date":"2025-03-05","open":590,"high":605,"low":590,"close":602,"volume":239277,"rsi_14":55.56,"sma_20":577.6,"sma_60":543.88,"sma_120":551.7},{"date":"2025-03-06","open":599,"high":617,"low":592,"close":595,"volume":522514,"rsi_14":58.14,"sma_20":580.7,"sma_60":545.3,"sma_120":551.78},{"date":"2025-03-07","open":595,"high":612,"low":587,"close":606,"volume":288299,"rsi_14":66.3,"sma_20":582.35,"sma_60":546.92,"sma_120":551.9},{"date":"2025-03-10","open":607,"high":616,"low":599,"close":605,"volume":221279,"rsi_14":63.64,"sma_20":583.55,"sma_60":548.67,"sma_120":552.02},{"date":"2025-03-11","open":601,"high":605,"low":593,"close":598,"volume":237118,"rsi_14":62.92,"sma_20":584.9,"sma_60":550.33,"sma_120":552.26},{"date":"2025-03-12","open":598,"high":610,"low":597,"close":606,"volume":252065,"rsi_14":65.26,"sma_20":586.5,"sma_60":552.13,"sma_120":552.57},{"date":"2025-03-13","open":603,"high":613,"low":596,"close":602,"volume":275672,"rsi_14":68.13,"sma_20":587.0,"sma_60":554.55,"sma_120":553.02},{"date":"2025-03-14","open":597,"high":612,"low":597,"close":602,"volume":172617,"rsi_14":67.78,"sma_20":588.05,"sma_60":556.58,"sma_120":553.43},{"date":"2025-03-17","open":602,"high":614,"low":600,"close":603,"volume":165285,"rsi_14":67.42,"sma_20":589.4,"sma_60":558.3,"sma_120":553.74},{"date":"2025-03-18","open":602,"high":615,"low":598,"close":609,"volume":358397,"rsi_14":69.47,"sma_20":590.8,"sma_60":559.92,"sma_120":554.17},{"date":"2025-03-19","open":606,"high":613,"low":598,"close":609,"volume":305317,"rsi_14":70.21,"sma_20":592.5,"sma_60":561.43,"sma_120":554.54},{"date":"2025-03-20","open":606,"high":608,"low":593,"close":595,"volume":193283,"rsi_14":55.32,"sma_20":593.4,"sma_60":562.6,"sma_120":554.79},{"date":"2025-03-21","open":595,"high":605,"low":588,"close":596,"volume":154276,"rsi_14":45.45,"sma_20":594.75,"sma_60":563.73,"sma_120":555.05},{"date":"2025-03-24","open":597,"high":600,"low":585,"close":593,"volume":146340,"rsi_14":49.3,"sma_20":595.9,"sma_60":564.85,"sma_120":555.14},{"date":"2025-03-25","open":595,"high":599,"low":570,"close":573,"volume":436292,"rsi_14":32.53,"sma_20":595.95,"sma_60":565.67,"sma_120":555.14},{"date":"2025-03-26","open":575,"high":583,"low":571,"close":574,"volume":97582,"rsi_14":36.36,"sma_20":596.05,"sma_60":566.68,"sma_120":555.08},{"date":"2025-03-27","open":575,"high":580,"low":568,"close":575,"volume":103229,"rsi_14":26.87,"sma_20":596.25,"sma_60":567.42,"sma_120":555.06},{"date":"2025-03-28","open":575,"high":586,"low":568,"close":575,"volume":112705,"rsi_14":27.27,"sma_20":595.75,"sma_60":568.18,"sma_120":555.01},{"date":"2025-03-31","open":570,"high":594,"low":566,"close":580,"volume":234935,"rsi_14":35.94,"sma_20":594.6,"sma_60":569.05,"sma_120":555.01},{"date":"2025-04-01","open":580,"high":592,"low":576,"close":587,"volume":123987,"rsi_14":34.92,"sma_20":594.25,"sma_60":569.85,"sma_120":555.09},{"date":"2025-04-02","open":590,"high":602,"low":581,"close":599,"volume":219646,"rsi_14":47.89,"sma_20":594.1,"sma_60":570.93,"sma_120":555.27},{"date":"2025-04-03","open":595,"high":607,"low":586,"close":593,"volume":246815,"rsi_14":44.16,"sma_20":594.0,"sma_60":571.92,"sma_120":555.4},{"date":"2025-04-04","open":587,"high":599,"low":582,"close":593,"volume":160549,"rsi_14":43.42,"sma_20":593.35,"sma_60":572.88,"sma_120":555.51},{"date":"2025-04-07","open":587,"high":587,"low":573,"close":578,"volume":249375,"rsi_14":31.76,"sma_20":592.0,"sma_60":573.43,"sma_120":555.54},{"date":"2025-04-08","open":579,"high":610,"low":579,"close":597,"volume":398841,"rsi_14":44.23,"sma_20":591.95,"sma_60":574.05,"sma_120":555.73},{"date":"2025-04-09","open":593,"high":605,"low":572,"close":586,"volume":378599,"rsi_14":45.54,"sma_20":590.95,"sma_60":574.45,"sma_120":555.82},{"date":"2025-04-10","open":589,"high":604,"low":582,"close":599,"volume":309143,"rsi_14":51.33,"sma_20":590.8,"sma_60":575.08,"sma_120":556.02},{"date":"2025-04-11","open":594,"high":617,"low":592,"close":614,"volume":259899,"rsi_14":58.4,"sma_20":591.4,"sma_60":576.07,"sma_120":556.33},{"date":"2025-04-14","open":617,"high":653,"low":614,"close":639,"volume":1163276,"rsi_14":75.38,"sma_20":593.2,"sma_60":577.6,"sma_120":556.83},{"date":"2025-04-15","open":639,"high":650,"low":627,"close":638,"volume":442295,"rsi_14":74.62,"sma_20":594.65,"sma_60":579.12,"sma_120":557.39},{"date":"2025-04-16","open":644,"high":657,"low":640,"close":650,"volume":826193,"rsi_14":76.6,"sma_20":596.7,"sma_60":580.85,"sma_120":558.11},{"date":"2025-04-17","open":639,"high":654,"low":638,"close":647,"volume":469328,"rsi_14":75.0,"sma_20":599.3,"sma_60":582.47,"sma_120":558.79},{"date":"2025-04-18","open":647,"high":647,"low":634,"close":644,"volume":347473,"rsi_14":72.54,"sma_20":601.7,"sma_60":584.17,"sma_120":559.46},{"date":"2025-04-21","open":644,"high":663,"low":640,"close":650,"volume":968310,"rsi_14":72.34,"sma_20":604.55,"sma_60":586.0,"sma_120":560.18},{"date":"2025-04-22","open":647,"high":660,"low":637,"close":646,"volume":743057,"rsi_14":67.67,"sma_20":608.2,"sma_60":587.87,"sma_120":560.87},{"date":"2025-04-23","open":649,"high":660,"low":639,"close":647,"volume":484164,"rsi_14":71.09,"sma_20":611.85,"sma_60":589.82,"sma_120":561.6},{"date":"2025-04-24","open":647,"high":656,"low":629,"close":630,"volume":404339,"rsi_14":62.76,"sma_20":614.6,"sma_60":591.5,"sma_120":562.21},{"date":"2025-04-25","open":630,"high":641,"low":630,"close":641,"volume":298017,"rsi_14":72.34,"sma_20":617.9,"sma_60":593.32,"sma_120":562.93},{"date":"2025-04-28","open":641,"high":651,"low":616,"close":625,"volume":520966,"rsi_14":60.14,"sma_20":620.15,"sma_60":594.8,"sma_120":563.52},{"date":"2025-04-29","open":625,"high":627,"low":612,"close":617,"volume":334947,"rsi_14":61.48,"sma_20":621.65,"sma_60":596.47,"sma_120":564.02},{"date":"2025-04-30","open":617,"high":628,"low":610,"close":617,"volume":139081,"rsi_14":57.38,"sma_20":622.55,"sma_60":598.08,"sma_120":564.42},{"date":"2025-05-02","open":618,"high":618,"low":605,"close":612,"volume":178721,"rsi_14":49.11,"sma_20":623.5,"sma_60":599.4,"sma_120":564.82},{"date":"2025-05-07","open":612,"high":625,"low":611,"close":615,"volume":115934,"rsi_14":36.67,"sma_20":624.6,"sma_60":600.1,"sma_120":565.26},{"date":"2025-05-08","open":616,"high":631,"low":615,"close":631,"volume":158580,"rsi_14":46.67,"sma_20":627.25,"sma_60":600.93,"sma_120":565.93},{"date":"2025-05-09","open":634,"high":635,"low":617,"close":627,"volume":133881,"rsi_14":38.14,"sma_20":628.75,"sma_60":601.87,"sma_120":566.48},{"date":"2025-05-12","open":627,"high":639,"low":603,"close":638,"volume":235717,"rsi_14":45.71,"sma_20":631.35,"sma_60":602.93,"sma_120":567.12},{"date":"2025-05-13","open":644,"high":644,"low":600,"close":625,"volume":229611,"rsi_14":41.74,"sma_20":632.65,"sma_60":603.48,"sma_120":567.67},{"date":"2025-05-14","open":629,"high":633,"low":622,"close":633,"volume":108697,"rsi_14":42.74,"sma_20":633.6,"sma_60":604.35,"sma_120":568.43},{"date":"2025-05-15","open":632,"high":640,"low":615,"close":636,"volume":184232,"rsi_14":45.69,"sma_20":633.45,"sma_60":605.35,"sma_120":569.36},{"date":"2025-05-16","open":626,"high":626,"low":597,"close":601,"volume":754000,"rsi_14":34.67,"sma_20":631.6,"sma_60":605.68,"sma_120":569.98},{"date":"2025-05-19","open":600,"high":610,"low":590,"close":604,"volume":351025,"rsi_14":40.44,"sma_20":629.3,"sma_60":606.17,"sma_120":570.64},{"date":"2025-05-20","open":602,"high":618,"low":598,"close":605,"volume":166484,"rsi_14":35.71,"sma_20":627.2,"sma_60":606.63,"sma_120":571.37},{"date":"2025-05-21","open":605,"high":631,"low":605,"close":616,"volume":461243,"rsi_14":46.28,"sma_20":625.8,"sma_60":607.42,"sma_120":572.14},{"date":"2025-05-22","open":615,"high":622,"low":607,"close":610,"volume":106912,"rsi_14":47.06,"sma_20":623.8,"sma_60":608.08,"sma_120":572.88},{"date":"2025-05-23","open":611,"high":615,"low":605,"close":611,"volume":145075,"rsi_14":47.5,"sma_20":622.05,"sma_60":608.73,"sma_120":573.58},{"date":"2025-05-26","open":611,"high":617,"low":604,"close":617,"volume":214675,"rsi_14":52.07,"sma_20":620.55,"sma_60":609.48,"sma_120":574.26},{"date":"2025-05-27","open":614,"high":624,"low":606,"close":610,"volume":205326,"rsi_14":48.0,"sma_20":619.55,"sma_60":610.13,"sma_120":574.87},{"date":"2025-05-28","open":609,"high":630,"low":608,"close":619,"volume":440033,"rsi_14":44.92,"sma_20":618.45,"sma_60":610.7,"sma_120":575.56},{"date":"2025-05-29","open":628,"high":628,"low":619,"close":624,"volume":182424,"rsi_14":48.74,"sma_20":618.4,"sma_60":611.05,"sma_120":576.32},{"date":"2025-05-30","open":625,"high":629,"low":609,"close":621,"volume":522926,"rsi_14":42.34,"sma_20":618.6,"sma_60":611.5,"sma_120":577.01},{"date":"2025-06-02","open":626,"high":626,"low":612,"close":616,"volume":99786,"rsi_14":45.63,"sma_20":618.55,"sma_60":611.73,"sma_120":577.81},{"date":"2025-06-04","open":618,"high":652,"low":618,"close":637,"volume":999866,"rsi_14":51.72,"sma_20":619.8,"sma_60":612.43,"sma_120":578.87},{"date":"2025-06-05","open":637,"high":660,"low":631,"close":647,"volume":669786,"rsi_14":54.47,"sma_20":621.4,"sma_60":613.12,"sma_120":580.02},{"date":"2025-06-09","open":654,"high":688,"low":654,"close":661,"volume":1344119,"rsi_14":79.41,"sma_20":622.9,"sma_60":614.05,"sma_120":581.36},{"date":"2025-06-10","open":685,"high":685,"low":658,"close":658,"volume":798539,"rsi_14":76.47,"sma_20":624.45,"sma_60":615.05,"sma_120":582.69},{"date":"2025-06-11","open":658,"high":690,"low":650,"close":681,"volume":918335,"rsi_14":80.65,"sma_20":626.6,"sma_60":616.3,"sma_120":584.22},{"date":"2025-06-12","open":681,"high":690,"low":669,"close":671,"volume":610628,"rsi_14":72.36,"sma_20":628.9,"sma_60":617.45,"sma_120":586.0},{"date":"2025-06-13","open":673,"high":673,"low":637,"close":650,"volume":520871,"rsi_14":64.49,"sma_20":629.75,"sma_60":618.25,"sma_120":587.42},{"date":"2025-06-16","open":644,"high":710,"low":643,"close":692,"volume":3596414,"rsi_14":72.63,"sma_20":632.55,"sma_60":619.73,"sma_120":589.02},{"date":"2025-06-17","open":700,"high":721,"low":670,"close":685,"volume":1258261,"rsi_14":68.89,"sma_20":636.75,"sma_60":621.0,"sma_120":590.46},{"date":"2025-06-18","open":680,"high":750,"low":678,"close":721,"volume":4986394,"rsi_14":76.56,"sma_20":642.6,"sma_60":622.87,"sma_120":592.15},{"date":"2025-06-19","open":729,"high":748,"low":705,"close":717,"volume":1786375,"rsi_14":74.02,"sma_20":648.2,"sma_60":624.9,"sma_120":593.75},{"date":"2025-06-20","open":717,"high":722,"low":701,"close":715,"volume":881606,"rsi_14":72.64,"sma_20":653.15,"sma_60":626.88,"sma_120":595.31},{"date":"2025-06-23","open":705,"high":729,"low":694,"close":729,"volume":1119767,"rsi_14":75.47,"sma_20":659.1,"sma_60":629.15,"sma_120":597.0},{"date":"2025-06-24","open":745,"high":745,"low":724,"close":735,"volume":954882,"rsi_14":77.93,"sma_20":665.3,"sma_60":631.85,"sma_120":598.76},{"date":"2025-06-25","open":735,"high":737,"low":708,"close":709,"volume":934593,"rsi_14":66.51,"sma_20":669.9,"sma_60":634.1,"sma_120":600.39},{"date":"2025-06-26","open":707,"high":709,"low":672,"close":680,"volume":891549,"rsi_14":56.96,"sma_20":673.4,"sma_60":635.85,"sma_120":601.63},{"date":"2025-06-27","open":680,"high":684,"low":656,"close":662,"volume":754649,"rsi_14":50.21,"sma_20":675.55,"sma_60":637.3,"sma_120":602.74},{"date":"2025-06-30","open":668,"high":670,"low":658,"close":664,"volume":238712,"rsi_14":51.25,"sma_20":677.55,"sma_60":638.7,"sma_120":603.88},{"date":"2025-07-01","open":660,"high":684,"low":660,"close":672,"volume":315995,"rsi_14":48.0,"sma_20":680.1,"sma_60":640.12,"sma_120":604.98},{"date":"2025-07-02","open":674,"high":676,"low":644,"close":660,"volume":490762,"rsi_14":47.58,"sma_20":682.3,"sma_60":641.13,"sma_120":606.03},{"date":"2025-07-03","open":661,"high":667,"low":652,"close":659,"volume":306803,"rsi_14":52.17,"sma_20":683.4,"sma_60":642.23,"sma_120":607.08},{"date":"2025-07-04","open":659,"high":662,"low":641,"close":653,"volume":562170,"rsi_14":38.6,"sma_20":683.7,"sma_60":643.23,"sma_120":608.06},{"date":"2025-07-07","open":670,"high":680,"low":659,"close":666,"volume":603154,"rsi_14":44.63,"sma_20":683.95,"sma_60":644.7,"sma_120":609.07},{"date":"2025-07-08","open":666,"high":667,"low":654,"close":659,"volume":327741,"rsi_14":29.05,"sma_20":684.0,"sma_60":645.73,"sma_120":609.89},{"date":"2025-07-09","open":660,"high":667,"low":655,"close":667,"volume":214688,"rsi_14":33.55,"sma_20":683.3,"sma_60":647.08,"sma_120":610.77},{"date":"2025-07-10","open":667,"high":680,"low":664,"close":672,"volume":229537,"rsi_14":36.13,"sma_20":683.35,"sma_60":648.3,"sma_120":611.69},{"date":"2025-07-11","open":675,"high":675,"low":662,"close":665,"volume":199015,"rsi_14":28.38,"sma_20":684.1,"sma_60":649.15,"sma_120":612.61},{"date":"2025-07-14","open":665,"high":667,"low":653,"close":659,"volume":274086,"rsi_14":24.32,"sma_20":682.45,"sma_60":649.48,"sma_120":613.54},{"date":"2025-07-15","open":659,"high":684,"low":645,"close":684,"volume":833490,"rsi_14":41.5,"sma_20":682.4,"sma_60":650.25,"sma_120":614.68},{"date":"2025-07-16","open":677,"high":689,"low":655,"close":655,"volume":827947,"rsi_14":41.5,"sma_20":679.1,"sma_60":650.33,"sma_120":615.59},{"date":"2025-07-17","open":658,"high":660,"low":645,"close":645,"volume":267174,"rsi_14":43.88,"sma_20":675.5,"sma_60":650.3,"sma_120":616.38},{"date":"2025-07-18","open":645,"high":650,"low":636,"close":649,"volume":602811,"rsi_14":44.68,"sma_20":672.2,"sma_60":650.38,"sma_120":617.27},{"date":"2025-07-21","open":710,"high":788,"low":680,"close":680,"volume":16963805,"rsi_14":52.44,"sma_20":669.75,"sma_60":650.88,"sma_120":618.44},{"date":"2025-07-22","open":681,"high":685,"low":658,"close":669,"volume":1682402,"rsi_14":52.76,"sma_20":666.45,"sma_60":651.27,"sma_120":619.57},{"date":"2025-07-23","open":664,"high":671,"low":654,"close":666,"volume":658603,"rsi_14":52.12,"sma_20":664.3,"sma_60":651.58,"sma_120":620.7},{"date":"2025-07-24","open":661,"high":669,"low":654,"close":654,"volume":626811,"rsi_14":50.29,"sma_20":663.0,"sma_60":651.98,"sma_120":621.74},{"date":"2025-07-25","open":651,"high":657,"low":649,"close":651,"volume":371743,"rsi_14":45.34,"sma_20":662.45,"sma_60":652.15,"sma_120":622.73},{"date":"2025-07-28","open":652,"high":652,"low":639,"close":640,"volume":332342,"rsi_14":44.24,"sma_20":661.25,"sma_60":652.4,"sma_120":623.6},{"date":"2025-07-29","open":641,"high":655,"low":630,"close":635,"volume":344483,"rsi_14":40.12,"sma_20":659.4,"sma_60":652.7,"sma_120":624.58},{"date":"2025-07-30","open":634,"high":639,"low":628,"close":635,"volume":228414,"rsi_14":38.22,"sma_20":658.15,"sma_60":653.0,"sma_120":625.54},{"date":"2025-07-31","open":635,"high":645,"low":632,"close":642,"volume":258649,"rsi_14":42.68,"sma_20":657.3,"sma_60":653.5,"sma_120":626.45},{"date":"2025-08-01","open":642,"high":642,"low":618,"close":619,"volume":394935,"rsi_14":38.51,"sma_20":655.6,"sma_60":653.57,"sma_120":626.83},{"date":"2025-08-04","open":618,"high":624,"low":613,"close":621,"volume":258551,"rsi_14":29.14,"sma_20":653.35,"sma_60":653.4,"sma_120":627.17},{"date":"2025-08-05","open":621,"high":627,"low":621,"close":627,"volume":195418,"rsi_14":39.06,"sma_20":651.75,"sma_60":653.4,"sma_120":627.63},{"date":"2025-08-06","open":626,"high":629,"low":616,"close":623,"volume":134644,"rsi_14":40.98,"sma_20":649.55,"sma_60":653.15,"sma_120":628.04},{"date":"2025-08-07","open":623,"high":639,"low":620,"close":630,"volume":289891,"rsi_14":42.4,"sma_20":647.45,"sma_60":653.23,"sma_120":628.36},{"date":"2025-08-08","open":630,"high":635,"low":624,"close":625,"volume":147034,"rsi_14":22.22,"sma_20":645.45,"sma_60":653.1,"sma_120":628.73},{"date":"2025-08-11","open":625,"high":630,"low":618,"close":618,"volume":180926,"rsi_14":23.16,"sma_20":643.4,"sma_60":652.8,"sma_120":629.08},{"date":"2025-08-12","open":619,"high":628,"low":617,"close":621,"volume":224191,"rsi_14":26.32,"sma_20":640.25,"sma_60":653.13,"sma_120":629.41},{"date":"2025-08-13","open":622,"high":626,"low":614,"close":620,"volume":264257,"rsi_14":29.76,"sma_20":638.5,"sma_60":653.4,"sma_120":629.78},{"date":"2025-08-14","open":621,"high":638,"low":619,"close":638,"volume":678301,"rsi_14":43.43,"sma_20":638.15,"sma_60":653.95,"sma_120":630.29},{"date":"2025-08-18","open":638,"high":644,"low":615,"close":620,"volume":847879,"rsi_14":40.57,"sma_20":636.7,"sma_60":654.02,"sma_120":630.72},{"date":"2025-08-19","open":620,"high":624,"low":612,"close":612,"volume":194869,"rsi_14":39.45,"sma_20":633.3,"sma_60":654.05,"sma_120":631.07},{"date":"2025-08-20","open":608,"high":612,"low":594,"close":611,"volume":655415,"rsi_14":39.09,"sma_20":630.4,"sma_60":654.05,"sma_120":631.39},{"date":"2025-08-21","open":654,"high":655,"low":612,"close":630,"volume":1323482,"rsi_14":45.08,"sma_20":628.6,"sma_60":654.27,"sma_120":631.88},{"date":"2025-08-22","open":630,"high":634,"low":614,"close":626,"volume":237386,"rsi_14":53.4,"sma_20":627.2,"sma_60":654.53,"sma_120":632.33},{"date":"2025-08-25","open":626,"high":630,"low":618,"close":623,"volume":192479,"rsi_14":50.96,"sma_20":625.8,"sma_60":654.6,"sma_120":632.65},{"date":"2025-08-26","open":619,"high":623,"low":615,"close":622,"volume":127031,"rsi_14":47.47,"sma_20":624.9,"sma_60":654.57,"sma_120":632.81},{"date":"2025-08-27","open":621,"high":621,"low":614,"close":616,"volume":188105,"rsi_14":46.53,"sma_20":623.95,"sma_60":654.48,"sma_120":632.99},{"date":"2025-08-28","open":618,"high":629,"low":613,"close":615,"volume":115876,"rsi_14":42.11,"sma_20":622.95,"sma_60":654.47,"sma_120":633.1},{"date":"2025-08-29","open":618,"high":620,"low":609,"close":611,"volume":92879,"rsi_14":42.55,"sma_20":621.4,"sma_60":654.03,"sma_120":633.23},{"date":"2025-09-01","open":609,"high":613,"low":598,"close":598,"volume":186518,"rsi_14":40.0,"sma_20":620.35,"sma_60":653.22,"sma_120":633.17},{"date":"2025-09-02","open":594,"high":602,"low":594,"close":601,"volume":171998,"rsi_14":40.0,"sma_20":619.35,"sma_60":652.22,"sma_120":633.13},{"date":"2025-09-03","open":599,"high":606,"low":596,"close":601,"volume":83986,"rsi_14":40.4,"sma_20":618.05,"sma_60":651.27,"sma_120":633.16},{"date":"2025-09-04","open":605,"high":624,"low":601,"close":620,"volume":194989,"rsi_14":41.0,"sma_20":617.9,"sma_60":650.25,"sma_120":633.27},{"date":"2025-09-05","open":619,"high":619,"low":606,"close":611,"volume":96689,"rsi_14":45.05,"sma_20":616.95,"sma_60":649.25,"sma_120":633.35},{"date":"2025-09-08","open":611,"high":619,"low":606,"close":615,"volume":102092,"rsi_14":51.72,"sma_20":616.45,"sma_60":648.67,"sma_120":633.46},{"date":"2025-09-09","open":615,"high":624,"low":610,"close":623,"volume":132439,"rsi_14":56.38,"sma_20":616.7,"sma_60":647.52,"sma_120":633.62},{"date":"2025-09-10","open":624,"high":629,"low":616,"close":621,"volume":245837,"rsi_14":44.16,"sma_20":616.7,"sma_60":646.45,"sma_120":633.73},{"date":"2025-09-11","open":621,"high":627,"low":616,"close":621,"volume":232522,"rsi_14":46.58,"sma_20":616.75,"sma_60":644.78,"sma_120":633.83},{"date":"2025-09-12","open":621,"high":628,"low":616,"close":624,"volume":175784,"rsi_14":50.68,"sma_20":616.05,"sma_60":643.23,"sma_120":634.07},{"date":"2025-09-15","open":624,"high":628,"low":616,"close":625,"volume":280764,"rsi_14":52.05,"sma_20":616.3,"sma_60":641.73,"sma_120":634.31},{"date":"2025-09-16","open":626,"high":630,"low":619,"close":628,"volume":144745,"rsi_14":58.57,"sma_20":617.1,"sma_60":640.05,"sma_120":634.6},{"date":"2025-09-17","open":628,"high":629,"low":622,"close":628,"volume":117461,"rsi_14":59.42,"sma_20":617.95,"sma_60":638.27,"sma_120":635.06},{"date":"2025-09-18","open":628,"high":629,"low":622,"close":628,"volume":112023,"rsi_14":63.08,"sma_20":617.85,"sma_60":636.92,"sma_120":635.51},{"date":"2025-09-19","open":629,"high":629,"low":615,"close":618,"volume":189233,"rsi_14":66.13,"sma_20":617.45,"sma_60":635.88,"sma_120":635.87},{"date":"2025-09-22","open":620,"high":620,"low":609,"close":611,"volume":286188,"rsi_14":57.58,"sma_20":616.85,"sma_60":635.03,"sma_120":636.17},{"date":"2025-09-23","open":612,"high":617,"low":605,"close":611,"volume":175081,"rsi_14":57.58,"sma_20":616.3,"sma_60":634.15,"sma_120":636.42},{"date":"2025-09-24","open":611,"high":616,"low":606,"close":612,"volume":172534,"rsi_14":41.67,"sma_20":616.1,"sma_60":633.15,"sma_120":636.63},{"date":"2025-09-25","open":609,"high":613,"low":606,"close":611,"volume":113593,"rsi_14":50.0,"sma_20":615.9,"sma_60":632.33,"sma_120":636.73},{"date":"2025-09-26","open":610,"high":610,"low":601,"close":603,"volume":182178,"rsi_14":36.36,"sma_20":615.5,"sma_60":631.4,"sma_120":636.82},{"date":"2025-09-29","open":644,"high":654,"low":603,"close":623,"volume":1003257,"rsi_14":50.0,"sma_20":616.75,"sma_60":630.9,"sma_120":637.07},{"date":"2025-09-30","open":619,"high":619,"low":608,"close":610,"volume":253840,"rsi_14":41.79,"sma_20":617.2,"sma_60":629.97,"sma_120":637.33},{"date":"2025-10-01","open":608,"high":612,"low":603,"close":605,"volume":230534,"rsi_14":38.89,"sma_20":617.4,"sma_60":629.07,"sma_120":637.4},{"date":"2025-10-02","open":605,"high":619,"low":601,"close":607,"volume":219059,"rsi_14":38.03,"sma_20":616.75,"sma_60":628.07,"sma_120":637.58},{"date":"2025-10-10","open":609,"high":621,"low":604,"close":612,"volume":500515,"rsi_14":41.33,"sma_20":616.8,"sma_60":627.07,"sma_120":637.68},{"date":"2025-10-13","open":605,"high":607,"low":583,"close":599,"volume":407910,"rsi_14":32.94,"sma_20":616.0,"sma_60":625.97,"sma_120":637.56},{"date":"2025-10-14","open":597,"high":600,"low":592,"close":594,"volume":278163,"rsi_14":31.11,"sma_20":614.55,"sma_60":624.88,"sma_120":637.18},{"date":"2025-10-15","open":594,"high":606,"low":592,"close":604,"volume":265188,"rsi_14":38.0,"sma_20":613.7,"sma_60":623.55,"sma_120":636.9},{"date":"2025-10-16","open":604,"high":607,"low":590,"close":591,"volume":368706,"rsi_14":36.89,"sma_20":612.2,"sma_60":622.48,"sma_120":636.41},{"date":"2025-10-17","open":587,"high":592,"low":568,"close":573,"volume":505350,"rsi_14":33.33,"sma_20":609.65,"sma_60":621.28,"sma_120":635.79},{"date":"2025-10-20","open":578,"high":582,"low":569,"close":576,"volume":353277,"rsi_14":35.04,"sma_20":607.2,"sma_60":620.07,"sma_120":635.23},{"date":"2025-10-21","open":573,"high":580,"low":570,"close":573,"volume":225155,"rsi_14":33.61,"sma_20":604.45,"sma_60":618.28,"sma_120":634.58},{"date":"2025-10-22","open":574,"high":577,"low":567,"close":576,"volume":216455,"rsi_14":35.54,"sma_20":601.85,"sma_60":616.73,"sma_120":634.0},{"date":"2025-10-23","open":571,"high":577,"low":569,"close":569,"volume":160405,"rsi_14":35.83,"sma_20":598.9,"sma_60":615.12,"sma_120":633.35},{"date":"2025-10-24","open":570,"high":575,"low":555,"close":563,"volume":445501,"rsi_14":21.7,"sma_20":596.15,"sma_60":613.6,"sma_120":632.79},{"date":"2025-10-27","open":563,"high":588,"low":563,"close":574,"volume":527326,"rsi_14":32.69,"sma_20":594.3,"sma_60":612.32,"sma_120":632.23},{"date":"2025-10-28","open":576,"high":580,"low":566,"close":569,"volume":203211,"rsi_14":32.69,"sma_20":592.2,"sma_60":611.13,"sma_120":631.77},{"date":"2025-10-29","open":571,"high":571,"low":558,"close":560,"volume":430944,"rsi_14":28.83,"sma_20":589.6,"sma_60":609.88,"sma_120":631.29},{"date":"2025-10-30","open":563,"high":563,"low":549,"close":553,"volume":434033,"rsi_14":23.89,"sma_20":586.7,"sma_60":608.52,"sma_120":630.76},{"date":"2025-10-31","open":550,"high":558,"low":549,"close":554,"volume":163655,"rsi_14":27.72,"sma_20":584.25,"sma_60":607.05,"sma_120":630.27},{"date":"2025-11-03","open":554,"high":558,"low":531,"close":533,"volume":632024,"rsi_14":23.93,"sma_20":579.75,"sma_60":605.62,"sma_120":629.59},{"date":"2025-11-04","open":533,"high":537,"low":525,"close":526,"volume":269923,"rsi_14":15.79,"sma_20":575.55,"sma_60":604.03,"sma_120":628.72},{"date":"2025-11-05","open":526,"high":526,"low":504,"close":519,"volume":341767,"rsi_14":16.67,"sma_20":571.25,"sma_60":602.23,"sma_120":627.82},{"date":"2025-11-06","open":521,"high":526,"low":508,"close":520,"volume":190588,"rsi_14":20.88,"sma_20":566.9,"sma_60":600.52,"sma_120":626.83},{"date":"2025-11-07","open":516,"high":517,"low":503,"close":517,"volume":609104,"rsi_14":17.58,"sma_20":562.15,"sma_60":598.63,"sma_120":625.93},{"date":"2025-11-10","open":515,"high":555,"low":515,"close":548,"volume":954341,"rsi_14":39.5,"sma_20":559.6,"sma_60":597.35,"sma_120":625.23},{"date":"2025-11-11","open":554,"high":609,"low":536,"close":537,"volume":1468631,"rsi_14":34.65,"sma_20":556.75,"sma_60":596.0,"sma_120":624.4},{"date":"2025-11-12","open":537,"high":556,"low":534,"close":550,"volume":277347,"rsi_14":42.86,"sma_20":554.05,"sma_60":594.82,"sma_120":623.98},{"date":"2025-11-13","open":550,"high":555,"low":546,"close":547,"volume":209527,"rsi_14":43.85,"sma_20":551.85,"sma_60":593.6,"sma_120":623.5},{"date":"2025-11-14","open":580,"high":634,"low":556,"close":565,"volume":3835022,"rsi_14":46.72,"sma_20":551.45,"sma_60":592.38,"sma_120":623.17},{"date":"2025-11-17","open":565,"high":588,"low":556,"close":582,"volume":704260,"rsi_14":54.36,"sma_20":551.75,"sma_60":591.75,"sma_120":622.88},{"date":"2025-11-18","open":582,"high":582,"low":563,"close":568,"volume":318514,"rsi_14":52.6,"sma_20":551.5,"sma_60":591.02,"sma_120":622.53},{"date":"2025-11-19","open":565,"high":583,"low":556,"close":576,"volume":226057,"rsi_14":57.42,"sma_20":551.5,"sma_60":590.43,"sma_120":622.24},{"date":"2025-11-20","open":583,"high":586,"low":573,"close":576,"volume":179185,"rsi_14":57.14,"sma_20":551.85,"sma_60":589.53,"sma_120":621.9},{"date":"2025-11-21","open":569,"high":574,"low":564,"close":573,"volume":224036,"rsi_14":64.71,"sma_20":552.35,"sma_60":588.65,"sma_120":621.59},{"date":"2025-11-24","open":573,"high":580,"low":564,"close":574,"volume":163495,"rsi_14":68.46,"sma_20":552.35,"sma_60":587.83,"sma_120":621.22},{"date":"2025-11-25","open":572,"high":585,"low":569,"close":570,"volume":136309,"rsi_14":70.08,"sma_20":552.4,"sma_60":586.97,"sma_120":620.77},{"date":"2025-11-26","open":572,"high":577,"low":567,"close":576,"volume":247655,"rsi_14":71.21,"sma_20":553.2,"sma_60":586.3,"sma_120":620.39},{"date":"2025-11-27","open":573,"high":580,"low":568,"close":569,"volume":139622,"rsi_14":69.12,"sma_20":554.0,"sma_60":585.53,"sma_120":620.0},{"date":"2025-11-28","open":570,"high":575,"low":564,"close":572,"volume":140259,"rsi_14":61.11,"sma_20":554.9,"sma_60":584.88,"sma_120":619.46},{"date":"2025-12-01","open":578,"high":589,"low":576,"close":589,"volume":241890,"rsi_14":72.81,"sma_20":557.7,"sma_60":584.73,"sma_120":618.98},{"date":"2025-12-02","open":585,"high":591,"low":580,"close":585,"volume":146979,"rsi_14":66.67,"sma_20":560.65,"sma_60":584.47,"sma_120":618.34},{"date":"2025-12-03","open":588,"high":589,"low":572,"close":589,"volume":241086,"rsi_14":69.81,"sma_20":564.15,"sma_60":584.27,"sma_120":617.77},{"date":"2025-12-04","open":593,"high":593,"low":576,"close":578,"volume":162466,"rsi_14":56.57,"sma_20":567.05,"sma_60":583.57,"sma_120":616.91},{"date":"2025-12-05","open":577,"high":584,"low":575,"close":580,"volume":92772,"rsi_14":48.81,"sma_20":570.2,"sma_60":583.05,"sma_120":616.15},{"date":"2025-12-08","open":581,"high":586,"low":574,"close":577,"volume":191102,"rsi_14":56.16,"sma_20":571.65,"sma_60":582.42,"sma_120":615.54},{"date":"2025-12-09","open":576,"high":582,"low":572,"close":582,"volume":112244,"rsi_14":54.29,"sma_20":573.9,"sma_60":581.73,"sma_120":614.62},{"date":"2025-12-10","open":583,"high":600,"low":578,"close":585,"volume":632261,"rsi_14":56.16,"sma_20":575.65,"sma_60":581.13,"sma_120":613.79},{"date":"2025-12-11","open":585,"high":592,"low":578,"close":591,"volume":290249,"rsi_14":61.84,"sma_20":577.85,"sma_60":580.63,"sma_120":612.71},{"date":"2025-12-12","open":592,"high":596,"low":581,"close":586,"volume":169303,"rsi_14":57.5,"sma_20":578.9,"sma_60":580.0,"sma_120":611.62},{"date":"2025-12-15","open":583,"high":592,"low":560,"close":584,"volume":340398,"rsi_14":58.97,"sma_20":579.0,"sma_60":579.32,"sma_120":610.52},{"date":"2025-12-16","open":584,"high":598,"low":575,"close":575,"volume":354366,"rsi_14":49.38,"sma_20":579.35,"sma_60":578.43,"sma_120":609.24},{"date":"2025-12-17","open":577,"high":581,"low":562,"close":581,"volume":238855,"rsi_14":57.5,"sma_20":579.6,"sma_60":577.65,"sma_120":607.96},{"date":"2025-12-18","open":581,"high":590,"low":576,"close":588,"volume":333332,"rsi_14":59.52,"sma_20":580.2,"sma_60":576.98,"sma_120":606.95},{"date":"2025-12-19","open":588,"high":589,"low":579,"close":587,"volume":145478,"rsi_14":48.53,"sma_20":580.9,"sma_60":576.47,"sma_120":606.17},{"date":"2025-12-22","open":588,"high":597,"low":588,"close":593,"volume":394427,"rsi_14":55.71,"sma_20":581.85,"sma_60":576.17,"sma_120":605.6},{"date":"2025-12-23","open":594,"high":613,"low":591,"close":611,"volume":755313,"rsi_14":63.1,"sma_20":583.9,"sma_60":576.17,"sma_120":605.16},{"date":"2025-12-24","open":610,"high":611,"low":595,"close":610,"volume":317946,"rsi_14":71.62,"sma_20":585.6,"sma_60":576.13,"sma_120":604.64},{"date":"2025-12-26","open":610,"high":619,"low":600,"close":602,"volume":424485,"rsi_14":63.75,"sma_20":587.25,"sma_60":575.98,"sma_120":604.16},{"date":"2025-12-29","open":611,"high":611,"low":588,"close":591,"volume":367238,"rsi_14":57.95,"sma_20":588.2,"sma_60":575.78,"sma_120":603.59},{"date":"2025-12-30","open":592,"high":599,"low":587,"close":592,"volume":665645,"rsi_14":55.95,"sma_20":588.35,"sma_60":575.27,"sma_120":603.08},{"date":"2026-01-02","open":595,"high":606,"low":591,"close":601,"volume":380528,"rsi_14":58.89,"sma_20":589.15,"sma_60":575.12,"sma_120":602.54},{"date":"2026-01-05","open":605,"high":613,"low":590,"close":594,"volume":375884,"rsi_14":51.65,"sma_20":589.4,"sma_60":574.93,"sma_120":602.0},{"date":"2026-01-06","open":590,"high":600,"low":587,"close":591,"volume":589632,"rsi_14":52.81,"sma_20":590.05,"sma_60":574.67,"sma_120":601.37},{"date":"2026-01-07","open":593,"high":597,"low":581,"close":587,"volume":598533,"rsi_14":51.65,"sma_20":590.4,"sma_60":574.25,"sma_120":600.66},{"date":"2026-01-08","open":587,"high":589,"low":575,"close":575,"volume":353510,"rsi_14":50.0,"sma_20":590.3,"sma_60":573.85,"sma_120":599.91},{"date":"2026-01-09","open":575,"high":584,"low":574,"close":583,"volume":162522,"rsi_14":51.04,"sma_20":590.35,"sma_60":573.67,"sma_120":599.27},{"date":"2026-01-12","open":580,"high":596,"low":580,"close":593,"volume":258859,"rsi_14":52.53,"sma_20":590.75,"sma_60":573.48,"sma_120":598.52},{"date":"2026-01-13","open":593,"high":598,"low":584,"close":598,"volume":395465,"rsi_14":55.34,"sma_20":591.1,"sma_60":573.6,"sma_120":598.04},{"date":"2026-01-14","open":597,"high":598,"low":588,"close":591,"volume":277152,"rsi_14":49.04,"sma_20":591.35,"sma_60":573.9,"sma_120":597.59},{"date":"2026-01-15","open":588,"high":608,"low":585,"close":607,"volume":643365,"rsi_14":48.04,"sma_20":592.5,"sma_60":574.42,"sma_120":597.24},{"date":"2026-01-16","open":607,"high":607,"low":590,"close":594,"volume":375209,"rsi_14":46.23,"sma_20":594.1,"sma_60":575.07,"sma_120":596.52},{"date":"2026-01-19","open":595,"high":601,"low":592,"close":595,"volume":436604,"rsi_14":52.08,"sma_20":594.45,"sma_60":575.5,"sma_120":595.91},{"date":"2026-01-20","open":590,"high":604,"low":585,"close":592,"volume":509875,"rsi_14":50.0,"sma_20":594.7,"sma_60":575.98,"sma_120":595.29},{"date":"2026-01-21","open":590,"high":591,"low":574,"close":574,"volume":670934,"rsi_14":37.38,"sma_20":593.75,"sma_60":575.98,"sma_120":594.62},{"date":"2026-01-22","open":577,"high":581,"low":568,"close":572,"volume":432249,"rsi_14":39.22,"sma_20":591.8,"sma_60":576.03,"sma_120":593.97},{"date":"2026-01-23","open":577,"high":597,"low":573,"close":594,"volume":509385,"rsi_14":51.24,"sma_20":591.0,"sma_60":576.6,"sma_120":593.58},{"date":"2026-01-26","open":594,"high":614,"low":594,"close":613,"volume":650802,"rsi_14":59.56,"sma_20":591.55,"sma_60":577.6,"sma_120":593.4},{"date":"2026-01-27","open":611,"high":620,"low":600,"close":607,"volume":581645,"rsi_14":62.31,"sma_20":592.35,"sma_60":578.48,"sma_120":593.17},{"date":"2026-01-28","open":607,"high":607,"low":596,"close":602,"volume":604004,"rsi_14":57.48,"sma_20":592.85,"sma_60":579.63,"sma_120":592.83},{"date":"2026-01-29","open":606,"high":623,"low":595,"close":619,"volume":837234,"rsi_14":59.7,"sma_20":593.75,"sma_60":581.18,"sma_120":592.83},{"date":"2026-01-30","open":619,"high":625,"low":604,"close":607,"volume":683226,"rsi_14":53.19,"sma_20":594.4,"sma_60":582.65,"sma_120":592.72},{"date":"2026-02-02","open":607,"high":611,"low":585,"close":589,"volume":661631,"rsi_14":49.34,"sma_20":594.3,"sma_60":583.8,"sma_120":592.4},{"date":"2026-02-03","open":593,"high":607,"low":593,"close":607,"volume":313748,"rsi_14":50.0,"sma_20":595.3,"sma_60":585.3,"sma_120":592.27},{"date":"2026-02-04","open":605,"high":614,"low":605,"close":612,"volume":404075,"rsi_14":56.16,"sma_20":597.15,"sma_60":585.6,"sma_120":592.12},{"date":"2026-02-05","open":611,"high":620,"low":608,"close":615,"volume":395158,"rsi_14":57.05,"sma_20":598.75,"sma_60":586.72,"sma_120":592.03},{"date":"2026-02-06","open":611,"high":611,"low":586,"close":603,"volume":409271,"rsi_14":52.5,"sma_20":599.25,"sma_60":587.82,"sma_120":591.91},{"date":"2026-02-09","open":6180,"high":6350,"low":6090,"close":6100,"volume":65384,"rsi_14":55.49,"sma_20":599.85,"sma_60":588.82,"sma_120":591.82},{"date":"2026-02-10","open":6100,"high":6190,"low":6090,"close":6170,"volume":21098,"rsi_14":64.05,"sma_20":601.15,"sma_60":589.98,"sma_120":591.79},{"date":"2026-02-11","open":6130,"high":6200,"low":6110,"close":6190,"volume":33003,"rsi_14":65.36,"sma_20":601.75,"sma_60":590.88,"sma_120":591.63},{"date":"2026-02-12","open":6150,"high":7230,"low":6100,"close":6940,"volume":1405306,"rsi_14":74.27,"sma_20":606.75,"sma_60":592.75,"sma_120":592.25},{"date":"2026-02-13","open":7100,"high":7900,"low":6990,"close":7320,"volume":1328390,"rsi_14":76.44,"sma_20":613.65,"sma_60":595.48,"sma_120":593.25},{"date":"2026-02-19","open":7500,"high":7730,"low":7320,"close":7420,"volume":287934,"rsi_14":79.48,"sma_20":621.0,"sma_60":598.25,"sma_120":594.34},{"date":"2026-02-20","open":7450,"high":7490,"low":7180,"close":7280,"volume":165691,"rsi_14":76.47,"sma_20":627.8,"sma_60":600.78,"sma_120":595.16},{"date":"2026-02-23","open":7360,"high":8430,"low":7360,"close":8190,"volume":819701,"rsi_14":82.05,"sma_20":640.05,"sma_60":604.88,"sma_120":596.77},{"date":"2026-02-24","open":8340,"high":8690,"low":7980,"close":8140,"volume":336092,"rsi_14":83.93,"sma_20":652.15,"sma_60":608.88,"sma_120":598.36},{"date":"2026-02-25","open":8150,"high":8430,"low":7810,"close":8170,"volume":192287,"rsi_14":89.31,"sma_20":663.3,"sma_60":613.0,"sma_120":599.98},{"date":"2026-02-26","open":8260,"high":8260,"low":7930,"close":8050,"volume":180773,"rsi_14":84.86,"sma_20":672.9,"sma_60":617.23,"sma_120":601.38},{"date":"2026-02-27","open":8240,"high":8500,"low":8020,"close":8290,"volume":260818,"rsi_14":85.81,"sma_20":684.0,"sma_60":621.15,"sma_120":603.34},{"date":"2026-03-03","open":8090,"high":8380,"low":7790,"close":7790,"volume":245136,"rsi_14":73.43,"sma_20":692.85,"sma_60":624.6,"sma_120":604.74},{"date":"2026-03-04","open":7840,"high":8020,"low":7010,"close":7140,"volume":340414,"rsi_14":63.77,"sma_20":697.6,"sma_60":626.68,"sma_120":605.71},{"date":"2026-03-05","open":7430,"high":8010,"low":7430,"close":7980,"volume":213092,"rsi_14":69.58,"sma_20":707.15,"sma_60":630.23,"sma_120":607.35},{"date":"2026-03-06","open":7770,"high":8080,"low":7630,"close":7880,"volume":147926,"rsi_14":67.7,"sma_20":717.1,"sma_60":633.55,"sma_120":608.91},{"date":"2026-03-09","open":7620,"high":7620,"low":7180,"close":7380,"volume":93744,"rsi_14":61.21,"sma_20":723.65,"sma_60":636.22,"sma_120":609.89},{"date":"2026-03-10","open":7600,"high":7840,"low":7380,"close":7640,"volume":118117,"rsi_14":57.26,"sma_20":731.25,"sma_60":639.28,"sma_120":611.17},{"date":"2026-03-11","open":7700,"high":8140,"low":7700,"close":7730,"volume":217367,"rsi_14":54.53,"sma_20":739.15,"sma_60":642.55,"sma_120":612.48},{"date":"2026-03-12","open":7720,"high":7890,"low":7660,"close":7890,"volume":101502,"rsi_14":55.12,"sma_20":748.45,"sma_60":646.0,"sma_120":613.87},{"date":"2026-03-13","open":7890,"high":7910,"low":7600,"close":7670,"volume":69699,"rsi_14":54.18,"sma_20":756.3,"sma_60":649.03,"sma_120":615.08},{"date":"2026-03-16","open":7670,"high":7740,"low":7520,"close":7590,"volume":82420,"rsi_14":42.19,"sma_20":763.4,"sma_60":651.97,"sma_120":615.98},{"date":"2026-03-17","open":7680,"high":7730,"low":7540,"close":7550,"volume":111818,"rsi_14":42.3,"sma_20":770.2,"sma_60":654.65,"sma_120":617.33},{"date":"2026-03-18","open":7560,"high":7600,"low":7180,"close":7360,"volume":155630,"rsi_14":39.85,"sma_20":772.3,"sma_60":657.18,"sma_120":618.25},{"date":"2026-03-19","open":7350,"high":7350,"low":7150,"close":7200,"volume":53564,"rsi_14":39.45,"sma_20":771.7,"sma_60":659.6,"sma_120":619.02},{"date":"2026-03-20","open":7220,"high":7430,"low":7190,"close":7370,"volume":69362,"rsi_14":38.38,"sma_20":771.45,"sma_60":662.2,"sma_120":619.92},{"date":"2026-03-23","open":7330,"high":7340,"low":6910,"close":6910,"volume":81265,"rsi_14":38.78,"sma_20":769.6,"sma_60":663.92,"sma_120":620.45},{"date":"2026-03-24","open":7100,"high":7200,"low":6970,"close":7050,"volume":67985,"rsi_14":48.68,"sma_20":763.9,"sma_60":665.88,"sma_120":621.17},{"date":"2026-03-25","open":7100,"high":7350,"low":7050,"close":7330,"volume":74245,"rsi_14":38.6,"sma_20":759.85,"sma_60":668.22,"sma_120":622.19},{"date":"2026-03-26","open":7410,"high":7790,"low":7200,"close":7540,"volume":120864,"rsi_14":44.26,"sma_20":756.7,"sma_60":670.6,"sma_120":623.38},{"date":"2026-03-27","open":7500,"high":7530,"low":7360,"close":7460,"volume":54124,"rsi_14":51.57,"sma_20":753.75,"sma_60":672.87,"sma_120":624.5},{"date":"2026-03-30","open":7150,"high":7260,"low":6880,"close":7160,"volume":46460,"rsi_14":40.7,"sma_20":748.1,"sma_60":674.77,"sma_120":625.38},{"date":"2026-03-31","open":7100,"high":7150,"low":6850,"close":6930,"volume":59841,"rsi_14":35.29,"sma_20":743.8,"sma_60":676.47,"sma_120":626.12},{"date":"2026-04-01","open":7140,"high":7220,"low":7000,"close":7090,"volume":59710,"rsi_14":35.29,"sma_20":743.55,"sma_60":678.42,"sma_120":626.84},{"date":"2026-04-02","open":7250,"high":7260,"low":6580,"close":6890,"volume":114178,"rsi_14":35.56,"sma_20":738.1,"sma_60":679.88,"sma_120":627.5},{"date":"2026-04-03","open":6890,"high":7020,"low":6880,"close":6890,"volume":59661,"rsi_14":36.64,"sma_20":733.15,"sma_60":681.47,"sma_120":628.2},{"date":"2026-04-06","open":6930,"high":6980,"low":6750,"close":6940,"volume":54384,"rsi_14":38.4,"sma_20":730.95,"sma_60":683.18,"sma_120":628.92},{"date":"2026-04-07","open":6970,"high":6990,"low":6810,"close":6810,"volume":69644,"rsi_14":39.3,"sma_20":726.8,"sma_60":684.75,"sma_120":629.5},{"date":"2026-04-08","open":6910,"high":7050,"low":6860,"close":7010,"volume":60576,"rsi_14":46.36,"sma_20":723.2,"sma_60":686.85,"sma_120":630.35},{"date":"2026-04-09","open":7050,"high":7170,"low":6920,"close":7140,"volume":53028,"rsi_14":45.53,"sma_20":719.45,"sma_60":689.03,"sma_120":631.35},{"date":"2026-04-10","open":7170,"high":7790,"low":7140,"close":7530,"volume":231823,"rsi_14":62.4,"sma_20":718.75,"sma_60":691.7,"sma_120":632.59},{"date":"2026-04-13","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":60.17,"sma_20":718.45,"sma_60":694.28,"sma_120":633.94},{"date":"2026-04-14","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":54.81,"sma_20":718.35,"sma_60":696.98,"sma_120":635.44},{"date":"2026-04-15","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":49.73,"sma_20":719.2,"sma_60":699.42,"sma_120":636.92},{"date":"2026-04-16","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":51.96,"sma_20":720.85,"sma_60":702.07,"sma_120":638.42},{"date":"2026-04-17","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":62.42,"sma_20":721.65,"sma_60":704.7,"sma_120":639.89},{"date":"2026-04-20","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":73.81,"sma_20":724.75,"sma_60":707.38,"sma_120":641.42},{"date":"2026-04-21","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":70.0,"sma_20":727.15,"sma_60":710.37,"sma_120":643.01},{"date":"2026-04-22","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":85.56,"sma_20":728.15,"sma_60":713.38,"sma_120":644.5},{"date":"2026-04-23","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":85.56,"sma_20":728.1,"sma_60":716.03,"sma_120":646.03},{"date":"2026-04-24","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":84.71,"sma_20":728.45,"sma_60":718.37,"sma_120":647.64},{"date":"2026-04-27","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":100.0,"sma_20":730.3,"sma_60":720.8,"sma_120":649.31},{"date":"2026-04-28","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":100.0,"sma_20":733.3,"sma_60":723.32,"sma_120":650.97},{"date":"2026-04-29","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":100.0,"sma_20":735.5,"sma_60":725.55,"sma_120":653.37},{"date":"2026-04-30","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":100.0,"sma_20":753.0,"sma_60":730.4,"sma_120":716.34},{"date":"2026-05-04","open":7530,"high":7530,"low":7530,"close":7530,"volume":0,"rsi_14":100.0,"sma_20":741.9,"sma_60":730.72,"sma_120":656.64},{"date":"2026-05-06","open":7710,"high":8150,"low":7290,"close":7830,"volume":577207,"rsi_14":100.0,"sma_20":1437.55,"sma_60":964.05,"sma_120":774.03},{"date":"2026-05-07","open":7820,"high":7920,"low":7430,"close":7500,"volume":186862,"rsi_14":95.54,"sma_20":1778.5,"sma_60":1078.85,"sma_120":832.23},{"date":"2026-05-08","open":7500,"high":8400,"low":7430,"close":8240,"volume":406121,"rsi_14":95.95,"sma_20":2155.45,"sma_60":1205.93,"sma_120":896.33},{"date":"2026-05-11","open":8310,"high":9980,"low":8150,"close":9540,"volume":948477,"rsi_14":87.64,"sma_20":7679.5,"sma_60":7452.83,"sma_120":4020.32},{"date":"2026-05-12","open":9590,"high":9600,"low":8510,"close":8580,"volume":421108,"rsi_14":64.46,"sma_20":7732.0,"sma_60":7494.17,"sma_120":4087.24},{"date":"2026-05-13","open":8580,"high":8930,"low":8030,"close":8110,"volume":202159,"rsi_14":57.07,"sma_20":7761.0,"sma_60":7526.5,"sma_120":4150.27},{"date":"2026-05-14","open":8290,"high":8350,"low":7700,"close":7750,"volume":214328,"rsi_14":52.47,"sma_20":7772.0,"sma_60":7552.5,"sma_120":4210.14},{"date":"2026-05-15","open":8320,"high":8440,"low":7780,"close":7960,"volume":311867,"rsi_14":54.6,"sma_20":7793.5,"sma_60":7569.5,"sma_120":4271.62},{"date":"2026-05-18","open":8080,"high":8080,"low":7610,"close":7720,"volume":127328,"rsi_14":51.93,"sma_20":7803.0,"sma_60":7576.17,"sma_120":4331.23},{"date":"2026-05-19","open":7720,"high":7890,"low":7220,"close":7530,"volume":117354,"rsi_14":50.0,"sma_20":7803.0,"sma_60":7578.0,"sma_120":4389.18},{"date":"2026-05-20","open":7530,"high":7670,"low":6780,"close":7250,"volume":101346,"rsi_14":47.4,"sma_20":7789.0,"sma_60":7577.5,"sma_120":4444.79},{"date":"2026-05-21","open":7320,"high":7630,"low":7320,"close":7420,"volume":63428,"rsi_14":49.01,"sma_20":7783.5,"sma_60":7564.67,"sma_120":4501.85},{"date":"2026-05-22","open":7550,"high":8120,"low":7540,"close":7810,"volume":65410,"rsi_14":52.36,"sma_20":7797.5,"sma_60":7559.17,"sma_120":4562.15},{"date":"2026-05-26","open":7810,"high":8230,"low":7560,"close":7600,"volume":80975,"rsi_14":50.57,"sma_20":7801.0,"sma_60":7549.67,"sma_120":4620.73},{"date":"2026-05-27","open":7600,"high":7600,"low":7040,"close":7110,"volume":125591,"rsi_14":44.32,"sma_20":7780.0,"sma_60":7534.0,"sma_120":4675.18},{"date":"2026-05-28","open":7130,"high":7250,"low":6430,"close":6960,"volume":96971,"rsi_14":45.62,"sma_20":7751.5,"sma_60":7511.83,"sma_120":4728.44},{"date":"2026-05-29","open":6960,"high":7140,"low":6720,"close":6750,"volume":68358,"rsi_14":36.77,"sma_20":7712.5,"sma_60":7494.5,"sma_120":4779.93},{"date":"2026-06-01","open":6790,"high":6820,"low":6440,"close":6560,"volume":93489,"rsi_14":17.04,"sma_20":7664.0,"sma_60":7484.83,"sma_120":4829.68},{"date":"2026-06-02","open":6510,"high":6520,"low":6210,"close":6240,"volume":70594,"rsi_14":19.85,"sma_20":7599.5,"sma_60":7455.83,"sma_120":4876.81},{"date":"2026-06-04","open":6240,"high":6460,"low":6210,"close":6220,"volume":39205,"rsi_14":22.45,"sma_20":7534.0,"sma_60":7428.17,"sma_120":4923.73},{"date":"2026-06-05","open":6270,"high":6270,"low":5900,"close":6150,"volume":27481,"rsi_14":24.52,"sma_20":7450.0,"sma_60":7407.67,"sma_120":4970.17},{"date":"2026-06-08","open":5990,"high":5990,"low":5700,"close":5760,"volume":52348,"rsi_14":16.87,"sma_20":7363.0,"sma_60":7376.33,"sma_120":5013.33},{"date":"2026-06-09","open":5770,"high":6200,"low":5770,"close":5930,"volume":49100,"rsi_14":22.46,"sma_20":7247.5,"sma_60":7346.33,"sma_120":5057.94},{"date":"2026-06-10","open":5790,"high":5870,"low":5660,"close":5800,"volume":42642,"rsi_14":22.88,"sma_20":7060.5,"sma_60":7311.5,"sma_120":5101.43},{"date":"2026-06-11","open":5790,"high":5980,"low":5690,"close":5950,"volume":32213,"rsi_14":28.76,"sma_20":6929.0,"sma_60":7282.83,"sma_120":5146.13},{"date":"2026-06-12","open":6000,"high":6210,"low":5960,"close":6110,"volume":31775,"rsi_14":28.52,"sma_20":6829.0,"sma_60":7258.17,"sma_120":5192.12},{"date":"2026-06-15","open":6110,"high":6250,"low":5970,"close":6060,"volume":49490,"rsi_14":17.71,"sma_20":6744.5,"sma_60":7233.33,"sma_120":5237.74},{"date":"2026-06-16","open":6060,"high":6170,"low":5830,"close":6000,"volume":66012,"rsi_14":18.75,"sma_20":6646.5,"sma_60":7210.67,"sma_120":5282.88},{"date":"2026-06-17","open":6000,"high":6100,"low":5820,"close":5940,"volume":29193,"rsi_14":41.03,"sma_20":6121.5,"sma_60":7062.0,"sma_120":5597.83},{"date":"2026-06-18","open":6040,"high":6040,"low":5730,"close":5740,"volume":27450,"rsi_14":22.02,"sma_20":6468.0,"sma_60":7162.5,"sma_120":5370.57},{"date":"2026-06-19","open":5690,"high":5770,"low":5330,"close":5520,"volume":157421,"rsi_14":21.92,"sma_20":6381.5,"sma_60":7139.33,"sma_120":5411.68},{"date":"2026-06-22","open":5340,"high":5490,"low":5240,"close":5280,"volume":49724,"rsi_14":21.43,"sma_20":6274.5,"sma_60":7109.83,"sma_120":5450.78},{"date":"2026-06-23","open":5150,"high":5350,"low":4935,"close":4950,"volume":97325,"rsi_14":21.33,"sma_20":6131.5,"sma_60":7070.17,"sma_120":5487.09},{"date":"2026-06-24","open":4910,"high":5040,"low":4610,"close":4825,"volume":53422,"rsi_14":20.38,"sma_20":5992.75,"sma_60":7024.92,"sma_120":5522.21},{"date":"2026-06-25","open":4875,"high":5110,"low":4785,"close":4820,"volume":38107,"rsi_14":20.96,"sma_20":5878.25,"sma_60":6980.92,"sma_120":5557.29},{"date":"2026-06-26","open":4820,"high":4820,"low":4575,"close":4610,"volume":75259,"rsi_14":22.75,"sma_20":5760.75,"sma_60":6938.42,"sma_120":5590.69},{"date":"2026-06-29","open":4595,"high":5390,"low":4570,"close":5090,"volume":52998,"rsi_14":32.64,"sma_20":5677.75,"sma_60":6907.75,"sma_120":5628.18},{"date":"2026-06-30","open":5090,"high":5200,"low":5000,"close":5060,"volume":24394,"rsi_14":34.05,"sma_20":5602.75,"sma_60":6873.92,"sma_120":5665.42},{"date":"2026-07-01","open":5060,"high":5340,"low":5060,"close":5240,"volume":32647,"rsi_14":34.89,"sma_20":5552.75,"sma_60":6846.42,"sma_120":5704.07},{"date":"2026-07-02","open":5150,"high":5290,"low":5070,"close":5150,"volume":36148,"rsi_14":28.95,"sma_20":5499.25,"sma_60":6817.42,"sma_120":5742.04},{"date":"2026-07-03","open":5150,"high":5250,"low":5030,"close":5250,"volume":27372,"rsi_14":32.62,"sma_20":5454.25,"sma_60":6789.25,"sma_120":5780.87},{"date":"2026-07-06","open":5250,"high":5270,"low":5080,"close":5150,"volume":13896,"rsi_14":32.07,"sma_20":5423.75,"sma_60":6761.58,"sma_120":5818.89},{"date":"2026-07-07","open":5300,"high":5300,"low":4980,"close":5110,"volume":22332,"rsi_14":32.34,"sma_20":5382.75,"sma_60":6729.92,"sma_120":5856.68},{"date":"2026-07-08","open":5110,"high":5110,"low":4810,"close":4835,"volume":44966,"rsi_14":31.34,"sma_20":5334.5,"sma_60":6691.5,"sma_120":5892.12},{"date":"2026-07-09","open":4800,"high":5090,"low":4800,"close":4900,"volume":29219,"rsi_14":36.34,"sma_20":5282.0,"sma_60":6647.67,"sma_120":5928.01},{"date":"2026-07-10","open":4900,"high":5220,"low":4900,"close":5110,"volume":26987,"rsi_14":46.21,"sma_20":5232.0,"sma_60":6607.33,"sma_120":5965.61},{"date":"2026-07-13","open":5290,"high":5290,"low":4880,"close":4895,"volume":29765,"rsi_14":48.71,"sma_20":5173.75,"sma_60":6563.42,"sma_120":6001.48},{"date":"2026-07-14","open":4850,"high":5000,"low":4800,"close":4995,"volume":22426,"rsi_14":54.05,"sma_20":5123.5,"sma_60":6521.17,"sma_120":6038.04},{"date":"2026-07-15","open":4955,"high":5180,"low":4955,"close":5070,"volume":20430,"rsi_14":55.76,"sma_20":5080.0,"sma_60":6480.17,"sma_120":6075.34},{"date":"2026-07-16","open":5070,"high":5110,"low":4975,"close":5070,"volume":18277,"rsi_14":61.73,"sma_20":5046.5,"sma_60":6439.17,"sma_120":6112.63},{"date":"2026-07-20","open":5000,"high":5080,"low":4910,"close":4955,"volume":20318,"rsi_14":45.77,"sma_20":5018.25,"sma_60":6396.25,"sma_120":6148.99},{"date":"2026-07-21","open":4955,"high":5100,"low":4750,"close":5050,"volume":36896,"rsi_14":49.7,"sma_20":5006.75,"sma_60":6354.92,"sma_120":6186.29},{"date":"2026-07-22","open":5120,"high":5300,"low":5040,"close":5050,"volume":37644,"rsi_14":43.58,"sma_20":5011.75,"sma_60":6313.58,"sma_120":6223.61},{"date":"2026-07-23","open":5050,"high":5720,"low":5050,"close":5700,"volume":77857,"rsi_14":63.48,"sma_20":5055.5,"sma_60":6283.08,"sma_120":6266.16},{"date":"2026-07-24","open":5720,"high":5720,"low":5420,"close":5510,"volume":37638,"rsi_14":56.1,"sma_20":5090.0,"sma_60":6249.42,"sma_120":6306.97},{"date":"2026-07-27","open":5510,"high":5760,"low":5500,"close":5520,"volume":15833,"rsi_14":59.07,"sma_20":5135.5,"sma_60":6215.92,"sma_120":6347.91},{"date":"2026-07-28","open":5520,"high":5520,"low":5150,"close":5220,"volume":27631,"rsi_14":52.39,"sma_20":5142.0,"sma_60":6177.42,"sma_120":6386.39},{"date":"2026-07-29","open":5220,"high":5270,"low":4715,"close":4875,"volume":58641,"rsi_14":50.84,"sma_20":5132.75,"sma_60":6133.17,"sma_120":6421.86},{"date":"2026-07-30","open":4840,"high":5130,"low":4700,"close":5050,"volume":33071,"rsi_14":53.02,"sma_20":5123.25,"sma_60":6091.83,"sma_120":6458.88},{"date":"2026-07-31","open":5060,"high":5540,"low":5060,"close":5470,"volume":48630,"rsi_14":56.69,"sma_20":5139.25,"sma_60":6057.5,"sma_120":6499.56},{"date":"2026-08-03","open":5480,"high":5740,"low":5470,"close":5620,"volume":29483,"rsi_14":63.81,"sma_20":5157.75,"sma_60":6020.67,"sma_120":6541.33},{"date":"2026-08-04","open":5740,"high":5740,"low":5630,"close":5740,"volume":16279,"rsi_14":64.08,"sma_20":5187.25,"sma_60":5991.33,"sma_120":6584.07},{"date":"2026-08-05","open":5720,"high":5780,"low":5630,"close":5730,"volume":21525,"rsi_14":62.79,"sma_20":5218.25,"sma_60":5949.5,"sma_120":6626.69},{"date":"2026-08-06","open":5900,"high":5920,"low":5620,"close":5710,"volume":20421,"rsi_14":62.31,"sma_20":5262.0,"sma_60":5885.67,"sma_120":6669.25},{"date":"2026-08-07","open":5720,"high":5740,"low":5550,"close":5600,"volume":12611,"rsi_14":62.43,"sma_20":5297.0,"sma_60":5836.0,"sma_120":6665.08},{"date":"2026-08-10","open":5620,"high":5900,"low":5590,"close":5840,"volume":27645,"rsi_14":64.42,"sma_20":5333.5,"sma_60":5798.17,"sma_120":6662.33},{"date":"2026-08-11","open":5920,"high":6190,"low":5860,"close":6000,"volume":39844,"rsi_14":66.38,"sma_20":5388.75,"sma_60":5769.0,"sma_120":6660.75},{"date":"2026-08-12","open":5950,"high":5990,"low":5870,"close":5990,"volume":11116,"rsi_14":56.42,"sma_20":5438.5,"sma_60":5736.17,"sma_120":6652.83},{"date":"2026-08-13","open":5930,"high":6040,"low":5850,"close":5910,"volume":29800,"rsi_14":59.3,"sma_20":5480.5,"sma_60":5706.0,"sma_120":6641.08},{"date":"2026-08-14","open":5900,"high":6090,"low":5820,"close":6090,"volume":40390,"rsi_14":62.28,"sma_20":5531.5,"sma_60":5682.0,"sma_120":6630.0},{"date":"2026-08-18","open":6090,"high":6200,"low":5870,"close":5900,"volume":34344,"rsi_14":65.38,"sma_20":5578.75,"sma_60":5659.5,"sma_120":6618.5},{"date":"2026-08-19","open":5890,"high":5890,"low":5710,"close":5770,"volume":14432,"rsi_14":72.43,"sma_20":5614.75,"sma_60":5632.0,"sma_120":6598.33},{"date":"2026-08-20","open":5770,"high":6340,"low":5770,"close":6150,"volume":79378,"rsi_14":75.0,"sma_20":5669.75,"sma_60":5604.33,"sma_120":6581.75},{"date":"2026-08-21","open":6160,"high":6160,"low":5860,"close":6100,"volume":18090,"rsi_14":67.21,"sma_20":5689.75,"sma_60":5579.33,"sma_120":6564.5},{"date":"2026-08-24","open":6100,"high":6430,"low":6080,"close":6200,"volume":47731,"rsi_14":66.29,"sma_20":5724.25,"sma_60":5564.17,"sma_120":6549.08},{"date":"2026-08-25","open":6160,"high":6340,"low":6150,"close":6340,"volume":18612,"rsi_14":66.67,"sma_20":5765.25,"sma_60":5553.83,"sma_120":6532.83},{"date":"2026-08-26","open":6290,"high":6320,"low":5960,"close":6270,"volume":42056,"rsi_14":64.52,"sma_20":5817.75,"sma_60":5545.83,"sma_120":6520.17},{"date":"2026-08-27","open":6220,"high":6270,"low":6070,"close":6150,"volume":19022,"rsi_14":61.22,"sma_20":5881.5,"sma_60":5539.0,"sma_120":6511.92},{"date":"2026-08-28","open":6150,"high":6160,"low":6070,"close":6090,"volume":11310,"rsi_14":62.83,"sma_20":5933.5,"sma_60":5536.5,"sma_120":6496.17},{"date":"2026-08-31","open":6120,"high":6120,"low":5800,"close":5920,"volume":32648,"rsi_14":52.17,"sma_20":5956.0,"sma_60":5531.5,"sma_120":6479.83},{"date":"2026-09-01","open":5920,"high":5970,"low":5800,"close":5920,"volume":55857,"rsi_14":47.62,"sma_20":5971.0,"sma_60":5527.67,"sma_120":6467.67},{"date":"2026-09-02","open":5880,"high":6000,"low":5800,"close":5840,"volume":15993,"rsi_14":45.71,"sma_20":5976.0,"sma_60":5529.0,"sma_120":6452.67},{"date":"2026-09-03","open":5840,"high":5850,"low":5610,"close":5720,"volume":36505,"rsi_14":44.69,"sma_20":5975.5,"sma_60":5525.5,"sma_120":6435.92},{"date":"2026-09-04","open":5750,"high":5920,"low":5750,"close":5800,"volume":9284,"rsi_14":41.42,"sma_20":5980.0,"sma_60":5525.5,"sma_120":6418.5},{"date":"2026-09-07","open":5840,"high":5840,"low":5720,"close":5740,"volume":8662,"rsi_14":44.87,"sma_20":5987.0,"sma_60":5522.0,"sma_120":6402.42},{"date":"2026-09-08","open":5790,"high":5790,"low":5560,"close":5580,"volume":36027,"rsi_14":44.03,"sma_20":5974.0,"sma_60":5513.17,"sma_120":6385.67},{"date":"2026-09-09","open":5580,"high":5660,"low":5540,"close":5630,"volume":12246,"rsi_14":29.37,"sma_20":5955.5,"sma_60":5506.0,"sma_120":6369.67},{"date":"2026-09-10","open":5650,"high":5670,"low":5550,"close":5590,"volume":11270,"rsi_14":29.6,"sma_20":5935.5,"sma_60":5499.17,"sma_120":6354.92},{"date":"2026-09-11","open":5610,"high":5750,"low":5570,"close":5700,"volume":14139,"rsi_14":30.16,"sma_20":5925.0,"sma_60":5495.17,"sma_120":6342.42},{"date":"2026-09-14","open":5700,"high":5760,"low":5610,"close":5740,"volume":14938,"rsi_14":24.14,"sma_20":5907.5,"sma_60":5495.17,"sma_120":6328.83},{"date":"2026-09-15","open":5750,"high":6560,"low":5520,"close":5820,"volume":171206,"rsi_14":30.77,"sma_20":5903.5,"sma_60":5500.17,"sma_120":6319.75},{"date":"2026-09-16","open":5950,"high":6090,"low":5710,"close":5780,"volume":56811,"rsi_14":33.03,"sma_20":5904.0,"sma_60":5508.5,"sma_120":6309.17},{"date":"2026-09-17","open":5910,"high":5950,"low":5680,"close":5730,"volume":35231,"rsi_14":33.33,"sma_20":5883.0,"sma_60":5521.5,"sma_120":6295.83},{"date":"2026-09-18","open":5740,"high":5840,"low":5510,"close":5720,"volume":28329,"rsi_14":39.13,"sma_20":5864.0,"sma_60":5536.42,"sma_120":6280.67},{"date":"2026-09-21","open":5730,"high":5740,"low":5650,"close":5680,"volume":16519,"rsi_14":37.5,"sma_20":5838.0,"sma_60":5550.75,"sma_120":6265.83},{"date":"2026-09-22","open":5700,"high":5770,"low":5510,"close":5690,"volume":25136,"rsi_14":41.57,"sma_20":5805.5,"sma_60":5568.75,"sma_120":6253.58},{"date":"2026-09-23","open":5710,"high":5790,"low":5580,"close":5690,"volume":47990,"rsi_14":48.05,"sma_20":5776.5,"sma_60":5578.75,"sma_120":6243.25},{"date":"2026-09-28","open":5650,"high":5780,"low":5600,"close":5770,"volume":16439,"rsi_14":48.05,"sma_20":5757.5,"sma_60":5590.58,"sma_120":6232.25},{"date":"2026-09-29","open":5750,"high":5750,"low":5570,"close":5670,"volume":22251,"rsi_14":45.68,"sma_20":5736.5,"sma_60":5597.75,"sma_120":6222.08},{"date":"2026-09-30","open":5680,"high":5720,"low":5600,"close":5650,"volume":11186,"rsi_14":55.22,"sma_20":5723.0,"sma_60":5606.08,"sma_120":6211.75},{"date":"2026-10-01","open":5650,"high":5730,"low":5600,"close":5710,"volume":9664,"rsi_14":55.88,"sma_20":5712.5,"sma_60":5613.75,"sma_120":6201.5},{"date":"2026-10-02","open":5670,"high":5760,"low":5650,"close":5760,"volume":7385,"rsi_14":62.32,"sma_20":5708.5,"sma_60":5623.92,"sma_120":6192.75},{"date":"2026-10-06","open":5850,"high":5960,"low":5730,"close":5800,"volume":51284,"rsi_14":58.06,"sma_20":5712.5,"sma_60":5635.42,"sma_120":6182.67},{"date":"2026-10-07","open":5790,"high":5930,"low":5725,"close":5830,"volume":50875,"rsi_14":57.38,"sma_20":5714.0,"sma_60":5652.0,"sma_120":6171.75},{"date":"2026-10-08","open":5780,"high":5890,"low":5630,"close":5810,"volume":27886,"rsi_14":49.09,"sma_20":5717.5,"sma_60":5667.17,"sma_120":6157.42},{"date":"2026-10-12","open":5820,"high":5840,"low":5500,"close":5590,"volume":27287,"rsi_14":36.99,"sma_20":5718.0,"sma_60":5675.17,"sma_120":6141.25},{"date":"2026-10-13","open":5580,"high":5630,"low":5440,"close":5600,"volume":41184,"rsi_14":40.58,"sma_20":5716.5,"sma_60":5686.92,"sma_120":6125.17},{"date":"2026-10-14","open":5550,"high":5640,"low":5540,"close":5590,"volume":16775,"rsi_14":40.58,"sma_20":5716.5,"sma_60":5696.83,"sma_120":6109.0},{"date":"2026-10-15","open":5510,"high":5510,"low":5150,"close":5300,"volume":85767,"rsi_14":29.79,"sma_20":5696.5,"sma_60":5700.67,"sma_120":6090.42},{"date":"2026-10-16","open":5350,"high":5440,"low":5290,"close":5390,"volume":11977,"rsi_14":35.29,"sma_20":5679.0,"sma_60":5706.0,"sma_120":6072.58},{"date":"2026-10-19","open":5240,"high":5460,"low":5240,"close":5460,"volume":29064,"rsi_14":39.45,"sma_20":5661.0,"sma_60":5714.42,"sma_120":6055.33},{"date":"2026-10-20","open":5450,"high":5470,"low":5320,"close":5320,"volume":29761,"rsi_14":30.43,"sma_20":5638.0,"sma_60":5718.92,"sma_120":6036.92},{"date":"2026-10-21","open":5350,"high":5360,"low":5270,"close":5360,"volume":20602,"rsi_14":35.78,"sma_20":5619.5,"sma_60":5724.08,"sma_120":6018.83},{"date":"2026-10-22","open":5320,"high":5370,"low":5260,"close":5300,"volume":20050,"rsi_14":34.51,"sma_20":5598.5,"sma_60":5717.42,"sma_120":6000.25},{"date":"2026-10-23","open":5259,"high":5259,"low":5051,"close":5200,"volume":16142,"rsi_14":28.21,"sma_20":5574.5,"sma_60":5712.25,"sma_120":5980.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.53,"pbr":0.05,"ttm_eps":null,"close":640.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.54,"pbr":0.05,"ttm_eps":null,"close":577.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.26,"pbr":0.04,"ttm_eps":null,"close":534.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.39,"pbr":0.05,"ttm_eps":null,"close":580.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.71,"pbr":0.05,"ttm_eps":null,"close":664.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.23,"pbr":0.04,"ttm_eps":null,"close":610.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.08,"pbr":0.03,"ttm_eps":null,"close":592.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.61,"pbr":0.33,"ttm_eps":null,"close":6930.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.41,"pbr":0.23,"ttm_eps":null,"close":5060.0}],"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":"아이티센씨티에스","phase":"above-fold","symbol_resolved":true}