{"status":"ok","report":{"price_analysis":{"current":1180.0,"change_1d":-3.2,"change_7d":-7.6,"change_30d":-12.2,"high_30d":1535.0,"low_30d":1159.0,"position_in_range":6.0,"support":1196.6,"resistance":1497.4},"summary":"위지트(036090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 504.99억. 현재가 1,186원, 전일 대비 -2.7%, 30일 -12.2%. ROE -0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5796.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 504.99억. 매출 4745.55억, 영업이익 235.76억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.12,"roe":-0.42,"eps":-16.0,"revenue":474555144398.0,"operating_income":23576208186.0,"net_income":13492523228.0,"market_cap":50243516180,"profit_margin":2.84,"roa":-0.24,"operating_margin":4.97,"gross_margin":22.63,"debt_ratio":0.7093914965608836,"total_assets":727644695753.0,"total_equity":425674690214.0,"total_debt":301970005539.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-32.92)가 시그널선(-15.73)을 하회합니다(데드크로스). SMA20 1346, SMA60 1318 — 혼조세입니다. 볼린저밴드 1185~1507 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.45614035087719,"macd":-32.91927642615428,"macd_signal":-15.727584618766725,"sma_20":1346.05,"sma_60":1317.6833333333334,"bb_upper":1507.4915993478755,"bb_lower":1184.6084006521244,"atr_14":63.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5796.00, 기관 순매수 0.00. 30일 누적: 외국인 10.07만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5796.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-9110.0,"institution_net":0.0,"retail_net":9110.0},{"date":"2026-10-21","foreign_net":-7906.0,"institution_net":0.0,"retail_net":7906.0},{"date":"2026-10-20","foreign_net":-12929.0,"institution_net":0.0,"retail_net":12929.0},{"date":"2026-10-19","foreign_net":5527.0,"institution_net":0.0,"retail_net":-5527.0},{"date":"2026-10-16","foreign_net":18622.0,"institution_net":0.0,"retail_net":-18622.0},{"date":"2026-10-15","foreign_net":6901.0,"institution_net":0.0,"retail_net":-6901.0},{"date":"2026-10-14","foreign_net":6870.0,"institution_net":0.0,"retail_net":-6870.0},{"date":"2026-10-13","foreign_net":15941.0,"institution_net":0.0,"retail_net":-15941.0},{"date":"2026-10-12","foreign_net":-40440.0,"institution_net":0.0,"retail_net":40440.0},{"date":"2026-10-08","foreign_net":8195.0,"institution_net":0.0,"retail_net":-8195.0},{"date":"2026-10-07","foreign_net":-50008.0,"institution_net":-976.0,"retail_net":50984.0},{"date":"2026-10-06","foreign_net":-28912.0,"institution_net":976.0,"retail_net":27936.0},{"date":"2026-10-02","foreign_net":102996.0,"institution_net":0.0,"retail_net":-102996.0},{"date":"2026-10-01","foreign_net":50290.0,"institution_net":0.0,"retail_net":-50290.0},{"date":"2026-09-30","foreign_net":-23543.0,"institution_net":0.0,"retail_net":23543.0},{"date":"2026-09-29","foreign_net":52748.0,"institution_net":0.0,"retail_net":-52748.0},{"date":"2026-09-28","foreign_net":28586.0,"institution_net":0.0,"retail_net":-28586.0},{"date":"2026-09-23","foreign_net":17203.0,"institution_net":0.0,"retail_net":-17203.0},{"date":"2026-09-22","foreign_net":-155327.0,"institution_net":0.0,"retail_net":155327.0},{"date":"2026-09-21","foreign_net":116782.0,"institution_net":0.0,"retail_net":-116782.0},{"date":"2026-09-18","foreign_net":168275.0,"institution_net":0.0,"retail_net":-168275.0},{"date":"2026-09-17","foreign_net":-271942.0,"institution_net":0.0,"retail_net":271942.0},{"date":"2026-09-16","foreign_net":7707.0,"institution_net":0.0,"retail_net":-7707.0},{"date":"2026-09-15","foreign_net":27892.0,"institution_net":0.0,"retail_net":-27892.0},{"date":"2026-09-14","foreign_net":-30484.0,"institution_net":0.0,"retail_net":30484.0},{"date":"2026-09-11","foreign_net":13594.0,"institution_net":0.0,"retail_net":-13594.0},{"date":"2026-09-10","foreign_net":57854.0,"institution_net":0.0,"retail_net":-57854.0},{"date":"2026-09-09","foreign_net":69741.0,"institution_net":0.0,"retail_net":-69741.0},{"date":"2026-09-08","foreign_net":-21298.0,"institution_net":0.0,"retail_net":21298.0},{"date":"2026-09-07","foreign_net":-23098.0,"institution_net":0.0,"retail_net":23098.0}],"periods":{"d1":{"foreign_net":-9110.0,"institution_net":0,"retail_net":9110.0},"d3":{"foreign_net":-29945.0,"institution_net":0,"retail_net":29945.0},"d7":{"foreign_net":7975.0,"institution_net":0,"retail_net":-7975.0},"d14":{"foreign_net":66037.0,"institution_net":0.0,"retail_net":-66037.0},"d30":{"foreign_net":100727.0,"institution_net":0.0,"retail_net":-100727.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -16, PBR 0.12x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -16원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 -1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":94.0,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.5,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":35,"summary":"유동비율 0.9x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.9,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -16, PBR 0.12x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -1.1%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.63,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.12,"per_5y_high":91.05,"per_5y_low":1.01,"per_5y_avg":30.64,"per_percentile":null,"pbr_5y_high":0.3,"pbr_5y_low":0.11,"pbr_5y_avg":0.19,"pbr_percentile":11.1,"per_5y_median":7.05,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.26},{"quarter":"2024-Q3","per":91.05,"pbr":0.15},{"quarter":"2024-Q4","per":74.74,"pbr":0.16},{"quarter":"2025-Q1","per":null,"pbr":0.15},{"quarter":"2025-Q2","per":null,"pbr":0.16},{"quarter":"2025-Q3","per":9.8,"pbr":0.15},{"quarter":"2025-Q4","per":1.01,"pbr":0.11},{"quarter":"2026-Q1","per":2.95,"pbr":0.3},{"quarter":"2026-Q2","per":4.3,"pbr":0.27},{"quarter":"현재","per":null,"pbr":0.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":707.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":703.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":707.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":661.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":616.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1691.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1594.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":91.05,"eps":7.7207,"close":703.0,"source":"reported"},{"date":"2024-10","per":97.14,"eps":7.7207,"close":750.0,"source":"reported"},{"date":"2024-11","per":93.77,"eps":7.7207,"close":724.0,"source":"reported"},{"date":"2024-12","per":74.74,"eps":9.46,"close":707.0,"source":"reported"},{"date":"2025-01","per":80.87,"eps":9.46,"close":765.0,"source":"reported"},{"date":"2025-02","per":76.74,"eps":9.46,"close":726.0,"source":"reported"},{"date":"2025-09","per":9.8,"eps":71.95,"close":705.0,"source":"reported"},{"date":"2025-10","per":9.26,"eps":71.95,"close":666.0,"source":"reported"},{"date":"2025-11","per":8.96,"eps":71.95,"close":645.0,"source":"reported"},{"date":"2025-12","per":1.01,"eps":607.15,"close":616.0,"source":"reported"},{"date":"2026-01","per":1.18,"eps":607.15,"close":715.0,"source":"reported"},{"date":"2026-02","per":3.26,"eps":607.15,"close":1980.0,"source":"reported"},{"date":"2026-03","per":2.95,"eps":573.51,"close":1691.0,"source":"reported"},{"date":"2026-04","per":3.57,"eps":573.51,"close":2050.0,"source":"reported"},{"date":"2026-05","per":2.67,"eps":573.51,"close":1534.0,"source":"reported"},{"date":"2026-06","per":4.3,"eps":370.96,"close":1594.0,"source":"reported"},{"date":"2026-07","per":3.2,"eps":370.96,"close":1187.0,"source":"reported"},{"date":"2026-08","per":3.6,"eps":370.96,"close":1335.0,"source":"reported"},{"date":"2026-09","per":3.72,"eps":370.96,"close":1379.0,"source":"reported"},{"date":"2026-10","per":3.18,"eps":370.96,"close":1179.0,"source":"reported"}],"trailing_per_history_meta":{"avg":28.75,"std":37.67,"upper_1sd":66.41,"lower_1sd":0.0,"current":3.18,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:22.038713+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.004178685855402305,"dividend_yield":null,"eps":-16.0,"revenue":114696622164.0,"operating_income":7811591012.0,"net_income":-1778760807.0,"market_cap":null,"profit_margin":-0.015508397487561778,"operating_margin":0.06810654807977279,"roa":-0.002444545830378461,"gross_margin":0.2262541767088338,"total_equity":425674690214.0,"total_assets":727644695753.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.98,"pbr":0.59,"roe":0.004610216810855616,"dividend_yield":null,"eps":47.74,"revenue":116015859752.0,"operating_income":4025622712.0,"net_income":1884060023.0,"market_cap":85800000000.0,"profit_margin":0.01623967642895928,"operating_margin":0.03469889996596437,"roa":0.0026824923673855645,"gross_margin":0.18685254177609364,"total_equity":408670589757.0,"total_assets":702354290326.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00631419034818006,"dividend_yield":null,"eps":64.97,"revenue":133487167251.0,"operating_income":4488198756.0,"net_income":2564028118.0,"market_cap":null,"profit_margin":0.019208049513694297,"operating_margin":0.03362269833444516,"roa":0.0037710365431688924,"gross_margin":0.1721770764060305,"total_equity":406073934521.0,"total_assets":679926616634.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031074214222974433,"dividend_yield":null,"eps":274.25,"revenue":110355495231.0,"operating_income":7250795706.0,"net_income":10823195894.0,"market_cap":null,"profit_margin":0.09807573126598278,"operating_margin":0.06570398411807568,"roa":0.017673658739121054,"gross_margin":0.22447794257228057,"total_equity":348301515087.0,"total_assets":612391359014.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022201261777941225,"dividend_yield":null,"eps":186.55,"revenue":125054225748.0,"operating_income":9518638849.0,"net_income":7361955010.0,"market_cap":null,"profit_margin":0.05887010187752684,"operating_margin":0.07611609117616909,"roa":0.012455904061352576,"gross_margin":0.19970375921022732,"total_equity":331600747905.0,"total_assets":591041402835.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00991455214928116,"dividend_yield":null,"eps":81.38,"revenue":114129276511.0,"operating_income":4581933735.0,"net_income":3211758812.0,"market_cap":null,"profit_margin":0.02814141042671417,"operating_margin":0.040146874448629175,"roa":0.005505104071994784,"gross_margin":0.17650026685360173,"total_equity":323943912306.0,"total_assets":583414731129.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.057591501266080314,"dividend_yield":null,"eps":-470.23,"revenue":104612991992.0,"operating_income":2292815161.0,"net_income":-18557150059.0,"market_cap":null,"profit_margin":-0.1773885796175212,"operating_margin":0.021917116768587756,"roa":-0.03299563334743105,"gross_margin":0.19343999052763466,"total_equity":322220286866.0,"total_assets":562412300549.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019694714064460966,"dividend_yield":null,"eps":170.6,"revenue":115477329412.0,"operating_income":3810954691.0,"net_income":6732504066.0,"market_cap":null,"profit_margin":0.05830152204143701,"operating_margin":0.03300175636555706,"roa":0.014438809855070322,"gross_margin":0.15172575418235548,"total_equity":341843199346.0,"total_assets":466278324431.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024264762770394372,"dividend_yield":null,"eps":122.3,"revenue":74762316055.0,"operating_income":4398801708.0,"net_income":4826442668.0,"market_cap":null,"profit_margin":0.06455715824064835,"operating_margin":0.05883715139006604,"roa":0.016776464636587506,"gross_margin":0.14479963365549056,"total_equity":198907473923.0,"total_assets":287691284937.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.037936465607852465,"dividend_yield":null,"eps":186.79,"revenue":62907917175.0,"operating_income":3344055325.0,"net_income":7371650784.0,"market_cap":null,"profit_margin":0.11718160630709198,"operating_margin":0.05315794060860989,"roa":0.025552455476938647,"gross_margin":0.16051776037838594,"total_equity":194315697730.0,"total_assets":288490896331.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10136531448234494,"dividend_yield":null,"eps":-471.9693212972547,"revenue":9825266383.0,"operating_income":1286248770.0,"net_income":-18626278390.0,"market_cap":null,"profit_margin":-1.895753017162751,"operating_margin":0.13091235594645148,"roa":-0.07240985361510657,"gross_margin":0.29002346083261404,"total_equity":183753964412.0,"total_assets":257234029073.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002158799840762482,"dividend_yield":null,"eps":-7.188144584446714,"revenue":9592019557.0,"operating_income":1535071436.0,"net_income":-283680265.0,"market_cap":null,"profit_margin":-0.029574612865856567,"operating_margin":0.16003631215281935,"roa":-0.001878426589211682,"gross_margin":0.2976791562019122,"total_equity":131406469300.0,"total_assets":151020149858.0}],"current_price":1180.0,"change_pct":-3.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1295.0},{"date":"2016-10-25","close":1265.0},{"date":"2016-10-26","close":1260.0},{"date":"2016-10-27","close":1285.0},{"date":"2016-10-28","close":1270.0},{"date":"2016-10-31","close":1215.0},{"date":"2016-11-01","close":1225.0},{"date":"2016-11-02","close":1265.0},{"date":"2016-11-03","close":1270.0},{"date":"2016-11-04","close":1260.0},{"date":"2016-11-07","close":1260.0},{"date":"2016-11-08","close":1225.0},{"date":"2016-11-09","close":1120.0},{"date":"2016-11-10","close":1175.0},{"date":"2016-11-11","close":1195.0},{"date":"2016-11-14","close":1210.0},{"date":"2016-11-15","close":1210.0},{"date":"2016-11-16","close":1235.0},{"date":"2016-11-17","close":1230.0},{"date":"2016-11-18","close":1200.0},{"date":"2016-11-21","close":1185.0},{"date":"2016-11-22","close":1175.0},{"date":"2016-11-23","close":1160.0},{"date":"2016-11-24","close":1150.0},{"date":"2016-11-25","close":1165.0},{"date":"2016-11-28","close":1145.0},{"date":"2016-11-29","close":1155.0},{"date":"2016-11-30","close":1175.0},{"date":"2016-12-01","close":1160.0},{"date":"2016-12-02","close":1165.0},{"date":"2016-12-05","close":1110.0},{"date":"2016-12-06","close":1115.0},{"date":"2016-12-07","close":1080.0},{"date":"2016-12-08","close":1085.0},{"date":"2016-12-09","close":1105.0},{"date":"2016-12-12","close":1140.0},{"date":"2016-12-13","close":1135.0},{"date":"2016-12-14","close":1140.0},{"date":"2016-12-15","close":1160.0},{"date":"2016-12-16","close":1160.0},{"date":"2016-12-19","close":1155.0},{"date":"2016-12-20","close":1180.0},{"date":"2016-12-21","close":1170.0},{"date":"2016-12-22","close":1175.0},{"date":"2016-12-23","close":1170.0},{"date":"2016-12-26","close":1175.0},{"date":"2016-12-27","close":1180.0},{"date":"2016-12-28","close":1170.0},{"date":"2016-12-29","close":1195.0},{"date":"2017-01-02","close":1215.0},{"date":"2017-01-03","close":1240.0},{"date":"2017-01-04","close":1280.0},{"date":"2017-01-05","close":1315.0},{"date":"2017-01-06","close":1310.0},{"date":"2017-01-09","close":1310.0},{"date":"2017-01-10","close":1260.0},{"date":"2017-01-11","close":1305.0},{"date":"2017-01-12","close":1300.0},{"date":"2017-01-13","close":1305.0},{"date":"2017-01-16","close":1295.0},{"date":"2017-01-17","close":1260.0},{"date":"2017-01-18","close":1265.0},{"date":"2017-01-19","close":1285.0},{"date":"2017-01-20","close":1250.0},{"date":"2017-01-23","close":1225.0},{"date":"2017-01-24","close":1200.0},{"date":"2017-01-25","close":1220.0},{"date":"2017-01-26","close":1245.0},{"date":"2017-01-31","close":1250.0},{"date":"2017-02-01","close":1315.0},{"date":"2017-02-02","close":1265.0},{"date":"2017-02-03","close":1230.0},{"date":"2017-02-06","close":1220.0},{"date":"2017-02-07","close":1225.0},{"date":"2017-02-08","close":1230.0},{"date":"2017-02-09","close":1260.0},{"date":"2017-02-10","close":1245.0},{"date":"2017-02-13","close":1260.0},{"date":"2017-02-14","close":1245.0},{"date":"2017-02-15","close":1260.0},{"date":"2017-02-16","close":1260.0},{"date":"2017-02-17","close":1270.0},{"date":"2017-02-20","close":1265.0},{"date":"2017-02-21","close":1285.0},{"date":"2017-02-22","close":1305.0},{"date":"2017-02-23","close":1290.0},{"date":"2017-02-24","close":1275.0},{"date":"2017-02-27","close":1275.0},{"date":"2017-02-28","close":1260.0},{"date":"2017-03-02","close":1235.0},{"date":"2017-03-03","close":1240.0},{"date":"2017-03-06","close":1260.0},{"date":"2017-03-07","close":1270.0},{"date":"2017-03-08","close":1250.0},{"date":"2017-03-09","close":1260.0},{"date":"2017-03-10","close":1265.0},{"date":"2017-03-13","close":1285.0},{"date":"2017-03-14","close":1285.0},{"date":"2017-03-15","close":1295.0},{"date":"2017-03-16","close":1295.0},{"date":"2017-03-17","close":1285.0},{"date":"2017-03-20","close":1260.0},{"date":"2017-03-21","close":1270.0},{"date":"2017-03-22","close":1255.0},{"date":"2017-03-23","close":1245.0},{"date":"2017-03-24","close":1220.0},{"date":"2017-03-27","close":1210.0},{"date":"2017-03-28","close":1225.0},{"date":"2017-03-29","close":1210.0},{"date":"2017-03-30","close":1210.0},{"date":"2017-03-31","close":1220.0},{"date":"2017-04-03","close":1240.0},{"date":"2017-04-04","close":1230.0},{"date":"2017-04-05","close":1235.0},{"date":"2017-04-06","close":1235.0},{"date":"2017-04-07","close":1240.0},{"date":"2017-04-10","close":1215.0},{"date":"2017-04-11","close":1215.0},{"date":"2017-04-12","close":1200.0},{"date":"2017-04-13","close":1190.0},{"date":"2017-04-14","close":1165.0},{"date":"2017-04-17","close":1185.0},{"date":"2017-04-18","close":1190.0},{"date":"2017-04-19","close":1200.0},{"date":"2017-04-20","close":1180.0},{"date":"2017-04-21","close":1170.0},{"date":"2017-04-24","close":1140.0},{"date":"2017-04-25","close":1155.0},{"date":"2017-04-26","close":1185.0},{"date":"2017-04-27","close":1160.0},{"date":"2017-04-28","close":1175.0},{"date":"2017-05-02","close":1160.0},{"date":"2017-05-04","close":1165.0},{"date":"2017-05-08","close":1180.0},{"date":"2017-05-10","close":1180.0},{"date":"2017-05-11","close":1200.0},{"date":"2017-05-12","close":1185.0},{"date":"2017-05-15","close":1180.0},{"date":"2017-05-16","close":1170.0},{"date":"2017-05-17","close":1170.0},{"date":"2017-05-18","close":1140.0},{"date":"2017-05-19","close":1130.0},{"date":"2017-05-22","close":1155.0},{"date":"2017-05-23","close":1150.0},{"date":"2017-05-24","close":1160.0},{"date":"2017-05-25","close":1160.0},{"date":"2017-05-26","close":1165.0},{"date":"2017-05-29","close":1150.0},{"date":"2017-05-30","close":1150.0},{"date":"2017-05-31","close":1170.0},{"date":"2017-06-01","close":1155.0},{"date":"2017-06-02","close":1175.0},{"date":"2017-06-05","close":1220.0},{"date":"2017-06-07","close":1230.0},{"date":"2017-06-08","close":1195.0},{"date":"2017-06-09","close":1195.0},{"date":"2017-06-12","close":1210.0},{"date":"2017-06-13","close":1230.0},{"date":"2017-06-14","close":1225.0},{"date":"2017-06-15","close":1200.0},{"date":"2017-06-16","close":1200.0},{"date":"2017-06-19","close":1190.0},{"date":"2017-06-20","close":1170.0},{"date":"2017-06-21","close":1170.0},{"date":"2017-06-22","close":1170.0},{"date":"2017-06-23","close":1170.0},{"date":"2017-06-26","close":1145.0},{"date":"2017-06-27","close":1150.0},{"date":"2017-06-28","close":1145.0},{"date":"2017-06-29","close":1150.0},{"date":"2017-06-30","close":1145.0},{"date":"2017-07-03","close":1145.0},{"date":"2017-07-04","close":1140.0},{"date":"2017-07-05","close":1150.0},{"date":"2017-07-06","close":1150.0},{"date":"2017-07-07","close":1135.0},{"date":"2017-07-10","close":1125.0},{"date":"2017-07-11","close":1115.0},{"date":"2017-07-12","close":1105.0},{"date":"2017-07-13","close":1135.0},{"date":"2017-07-14","close":1120.0},{"date":"2017-07-17","close":1110.0},{"date":"2017-07-18","close":1105.0},{"date":"2017-07-19","close":1115.0},{"date":"2017-07-20","close":1115.0},{"date":"2017-07-21","close":1145.0},{"date":"2017-07-24","close":1140.0},{"date":"2017-07-25","close":1135.0},{"date":"2017-07-26","close":1110.0},{"date":"2017-07-27","close":1100.0},{"date":"2017-07-28","close":1065.0},{"date":"2017-07-31","close":1040.0},{"date":"2017-08-01","close":1035.0},{"date":"2017-08-02","close":1065.0},{"date":"2017-08-03","close":1035.0},{"date":"2017-08-04","close":1010.0},{"date":"2017-08-07","close":1065.0},{"date":"2017-08-08","close":1075.0},{"date":"2017-08-09","close":1075.0},{"date":"2017-08-10","close":1040.0},{"date":"2017-08-11","close":1040.0},{"date":"2017-08-14","close":1050.0},{"date":"2017-08-16","close":1090.0},{"date":"2017-08-17","close":1080.0},{"date":"2017-08-18","close":1095.0},{"date":"2017-08-21","close":1165.0},{"date":"2017-08-22","close":1410.0},{"date":"2017-08-23","close":1350.0},{"date":"2017-08-24","close":1360.0},{"date":"2017-08-25","close":1285.0},{"date":"2017-08-28","close":1285.0},{"date":"2017-08-29","close":1295.0},{"date":"2017-08-30","close":1265.0},{"date":"2017-08-31","close":1250.0},{"date":"2017-09-01","close":1270.0},{"date":"2017-09-04","close":1270.0},{"date":"2017-09-05","close":1215.0},{"date":"2017-09-06","close":1210.0},{"date":"2017-09-07","close":1230.0},{"date":"2017-09-08","close":1260.0},{"date":"2017-09-11","close":1220.0},{"date":"2017-09-12","close":1280.0},{"date":"2017-09-13","close":1235.0},{"date":"2017-09-14","close":1270.0},{"date":"2017-09-15","close":1270.0},{"date":"2017-09-18","close":1310.0},{"date":"2017-09-19","close":1280.0},{"date":"2017-09-20","close":1215.0},{"date":"2017-09-21","close":1180.0},{"date":"2017-09-22","close":1135.0},{"date":"2017-09-25","close":1085.0},{"date":"2017-09-26","close":1150.0},{"date":"2017-09-27","close":1110.0},{"date":"2017-09-28","close":1115.0},{"date":"2017-09-29","close":1115.0},{"date":"2017-10-10","close":1115.0},{"date":"2017-10-11","close":1125.0},{"date":"2017-10-12","close":1125.0},{"date":"2017-10-13","close":1125.0},{"date":"2017-10-16","close":1090.0},{"date":"2017-10-17","close":1130.0},{"date":"2017-10-18","close":1120.0},{"date":"2017-10-19","close":1130.0},{"date":"2017-10-20","close":1140.0},{"date":"2017-10-23","close":1145.0},{"date":"2017-10-24","close":1200.0},{"date":"2017-10-25","close":1230.0},{"date":"2017-10-26","close":1230.0},{"date":"2017-10-27","close":1225.0},{"date":"2017-10-30","close":1225.0},{"date":"2017-10-31","close":1265.0},{"date":"2017-11-01","close":1245.0},{"date":"2017-11-02","close":1235.0},{"date":"2017-11-03","close":1260.0},{"date":"2017-11-06","close":1240.0},{"date":"2017-11-07","close":1230.0},{"date":"2017-11-08","close":1235.0},{"date":"2017-11-09","close":1250.0},{"date":"2017-11-10","close":1270.0},{"date":"2017-11-13","close":1305.0},{"date":"2017-11-14","close":1320.0},{"date":"2017-11-15","close":1325.0},{"date":"2017-11-16","close":1355.0},{"date":"2017-11-17","close":1330.0},{"date":"2017-11-20","close":1325.0},{"date":"2017-11-21","close":1310.0},{"date":"2017-11-22","close":1285.0},{"date":"2017-11-23","close":1365.0},{"date":"2017-11-24","close":1355.0},{"date":"2017-11-27","close":1355.0},{"date":"2017-11-28","close":1340.0},{"date":"2017-11-29","close":1325.0},{"date":"2017-11-30","close":1310.0},{"date":"2017-12-01","close":1330.0},{"date":"2017-12-04","close":1400.0},{"date":"2017-12-05","close":1370.0},{"date":"2017-12-06","close":1435.0},{"date":"2017-12-07","close":1415.0},{"date":"2017-12-08","close":1275.0},{"date":"2017-12-11","close":1235.0},{"date":"2017-12-12","close":1230.0},{"date":"2017-12-13","close":1250.0},{"date":"2017-12-14","close":1300.0},{"date":"2017-12-15","close":1690.0},{"date":"2017-12-18","close":2195.0},{"date":"2017-12-19","close":2025.0},{"date":"2017-12-20","close":1715.0},{"date":"2017-12-21","close":1575.0},{"date":"2017-12-22","close":1635.0},{"date":"2017-12-26","close":1605.0},{"date":"2017-12-27","close":1920.0},{"date":"2017-12-28","close":1560.0},{"date":"2018-01-02","close":1715.0},{"date":"2018-01-03","close":1780.0},{"date":"2018-01-04","close":2085.0},{"date":"2018-01-05","close":2095.0},{"date":"2018-01-08","close":2300.0},{"date":"2018-01-09","close":2030.0},{"date":"2018-01-10","close":2135.0},{"date":"2018-01-11","close":1750.0},{"date":"2018-01-12","close":1750.0},{"date":"2018-01-15","close":2030.0},{"date":"2018-01-16","close":1920.0},{"date":"2018-01-17","close":1700.0},{"date":"2018-01-18","close":1710.0},{"date":"2018-01-19","close":1730.0},{"date":"2018-01-22","close":1670.0},{"date":"2018-01-23","close":1800.0},{"date":"2018-01-24","close":1860.0},{"date":"2018-01-25","close":1875.0},{"date":"2018-01-26","close":1900.0},{"date":"2018-01-29","close":2050.0},{"date":"2018-01-30","close":2665.0},{"date":"2018-01-31","close":2420.0},{"date":"2018-02-01","close":2425.0},{"date":"2018-02-02","close":2225.0},{"date":"2018-02-05","close":2120.0},{"date":"2018-02-06","close":2000.0},{"date":"2018-02-07","close":1985.0},{"date":"2018-02-08","close":2110.0},{"date":"2018-02-09","close":2035.0},{"date":"2018-02-12","close":2080.0},{"date":"2018-02-13","close":2080.0},{"date":"2018-02-14","close":2085.0},{"date":"2018-02-19","close":2230.0},{"date":"2018-02-20","close":2250.0},{"date":"2018-02-21","close":2235.0},{"date":"2018-02-22","close":2145.0},{"date":"2018-02-23","close":2100.0},{"date":"2018-02-26","close":2040.0},{"date":"2018-02-27","close":2065.0},{"date":"2018-02-28","close":1990.0},{"date":"2018-03-02","close":2075.0},{"date":"2018-03-05","close":2015.0},{"date":"2018-03-06","close":2015.0},{"date":"2018-03-07","close":1950.0},{"date":"2018-03-08","close":1945.0},{"date":"2018-03-09","close":1950.0},{"date":"2018-03-12","close":1955.0},{"date":"2018-03-13","close":1890.0},{"date":"2018-03-14","close":1850.0},{"date":"2018-03-15","close":1850.0},{"date":"2018-03-16","close":1845.0},{"date":"2018-03-19","close":1700.0},{"date":"2018-03-20","close":1730.0},{"date":"2018-03-21","close":1705.0},{"date":"2018-03-22","close":1680.0},{"date":"2018-03-23","close":1675.0},{"date":"2018-03-26","close":1705.0},{"date":"2018-03-27","close":1680.0},{"date":"2018-03-28","close":1605.0},{"date":"2018-03-29","close":1650.0},{"date":"2018-03-30","close":1660.0},{"date":"2018-04-02","close":1545.0},{"date":"2018-04-03","close":1565.0},{"date":"2018-04-04","close":1515.0},{"date":"2018-04-05","close":1540.0},{"date":"2018-04-06","close":1495.0},{"date":"2018-04-09","close":1520.0},{"date":"2018-04-10","close":1605.0},{"date":"2018-04-11","close":1590.0},{"date":"2018-04-12","close":1700.0},{"date":"2018-04-13","close":1705.0},{"date":"2018-04-16","close":1760.0},{"date":"2018-04-17","close":1800.0},{"date":"2018-04-18","close":1770.0},{"date":"2018-04-19","close":1770.0},{"date":"2018-04-20","close":1805.0},{"date":"2018-04-23","close":1740.0},{"date":"2018-04-24","close":1895.0},{"date":"2018-04-25","close":1775.0},{"date":"2018-04-26","close":1795.0},{"date":"2018-04-27","close":1770.0},{"date":"2018-04-30","close":1695.0},{"date":"2018-05-02","close":1665.0},{"date":"2018-05-03","close":1740.0},{"date":"2018-05-04","close":1720.0},{"date":"2018-05-08","close":1610.0},{"date":"2018-05-09","close":1645.0},{"date":"2018-05-10","close":1675.0},{"date":"2018-05-11","close":1700.0},{"date":"2018-05-14","close":1665.0},{"date":"2018-05-15","close":1680.0},{"date":"2018-05-16","close":1615.0},{"date":"2018-05-17","close":1605.0},{"date":"2018-05-18","close":1615.0},{"date":"2018-05-21","close":1620.0},{"date":"2018-05-23","close":1570.0},{"date":"2018-05-24","close":1525.0},{"date":"2018-05-25","close":1530.0},{"date":"2018-05-28","close":1595.0},{"date":"2018-05-29","close":1585.0},{"date":"2018-05-30","close":1630.0},{"date":"2018-05-31","close":1635.0},{"date":"2018-06-01","close":1675.0},{"date":"2018-06-04","close":1920.0},{"date":"2018-06-05","close":1915.0},{"date":"2018-06-07","close":1705.0},{"date":"2018-06-08","close":1855.0},{"date":"2018-06-11","close":1735.0},{"date":"2018-06-12","close":1630.0},{"date":"2018-06-14","close":1575.0},{"date":"2018-06-15","close":1565.0},{"date":"2018-06-18","close":1515.0},{"date":"2018-06-19","close":1455.0},{"date":"2018-06-20","close":1450.0},{"date":"2018-06-21","close":1420.0},{"date":"2018-06-22","close":1475.0},{"date":"2018-06-25","close":1440.0},{"date":"2018-06-26","close":1420.0},{"date":"2018-06-27","close":1370.0},{"date":"2018-06-28","close":1300.0},{"date":"2018-06-29","close":1310.0},{"date":"2018-07-02","close":1240.0},{"date":"2018-07-03","close":1325.0},{"date":"2018-07-04","close":1330.0},{"date":"2018-07-05","close":1315.0},{"date":"2018-07-06","close":1335.0},{"date":"2018-07-09","close":1355.0},{"date":"2018-07-10","close":1365.0},{"date":"2018-07-11","close":1345.0},{"date":"2018-07-12","close":1330.0},{"date":"2018-07-13","close":1330.0},{"date":"2018-07-16","close":1335.0},{"date":"2018-07-17","close":1415.0},{"date":"2018-07-18","close":1370.0},{"date":"2018-07-19","close":1295.0},{"date":"2018-07-20","close":1300.0},{"date":"2018-07-23","close":1245.0},{"date":"2018-07-24","close":1255.0},{"date":"2018-07-25","close":1300.0},{"date":"2018-07-26","close":1330.0},{"date":"2018-07-27","close":1335.0},{"date":"2018-07-30","close":1335.0},{"date":"2018-07-31","close":1365.0},{"date":"2018-08-01","close":1345.0},{"date":"2018-08-02","close":1355.0},{"date":"2018-08-03","close":1330.0},{"date":"2018-08-06","close":1345.0},{"date":"2018-08-07","close":1345.0},{"date":"2018-08-08","close":1330.0},{"date":"2018-08-09","close":1330.0},{"date":"2018-08-10","close":1330.0},{"date":"2018-08-13","close":1315.0},{"date":"2018-08-14","close":1295.0},{"date":"2018-08-16","close":1305.0},{"date":"2018-08-17","close":1310.0},{"date":"2018-08-20","close":1310.0},{"date":"2018-08-21","close":1320.0},{"date":"2018-08-22","close":1355.0},{"date":"2018-08-23","close":1345.0},{"date":"2018-08-24","close":1350.0},{"date":"2018-08-27","close":1370.0},{"date":"2018-08-28","close":1375.0},{"date":"2018-08-29","close":1380.0},{"date":"2018-08-30","close":1355.0},{"date":"2018-08-31","close":1375.0},{"date":"2018-09-03","close":1370.0},{"date":"2018-09-04","close":1415.0},{"date":"2018-09-05","close":1390.0},{"date":"2018-09-06","close":1350.0},{"date":"2018-09-07","close":1345.0},{"date":"2018-09-10","close":1325.0},{"date":"2018-09-11","close":1330.0},{"date":"2018-09-12","close":1320.0},{"date":"2018-09-13","close":1325.0},{"date":"2018-09-14","close":1330.0},{"date":"2018-09-17","close":1310.0},{"date":"2018-09-18","close":1305.0},{"date":"2018-09-19","close":1270.0},{"date":"2018-09-20","close":1270.0},{"date":"2018-09-21","close":1290.0},{"date":"2018-09-27","close":1285.0},{"date":"2018-09-28","close":1285.0},{"date":"2018-10-01","close":1255.0},{"date":"2018-10-02","close":1245.0},{"date":"2018-10-04","close":1180.0},{"date":"2018-10-05","close":1145.0},{"date":"2018-10-08","close":1140.0},{"date":"2018-10-10","close":1055.0},{"date":"2018-10-11","close":1020.0},{"date":"2018-10-12","close":1055.0},{"date":"2018-10-15","close":1085.0},{"date":"2018-10-16","close":1130.0},{"date":"2018-10-17","close":1135.0},{"date":"2018-10-18","close":1135.0},{"date":"2018-10-19","close":1125.0},{"date":"2018-10-22","close":1130.0},{"date":"2018-10-23","close":1080.0},{"date":"2018-10-24","close":1050.0},{"date":"2018-10-25","close":1030.0},{"date":"2018-10-26","close":1010.0},{"date":"2018-10-29","close":911.0},{"date":"2018-10-30","close":936.0},{"date":"2018-10-31","close":975.0},{"date":"2018-11-01","close":1005.0},{"date":"2018-11-02","close":1050.0},{"date":"2018-11-05","close":1095.0},{"date":"2018-11-06","close":1095.0},{"date":"2018-11-07","close":1050.0},{"date":"2018-11-08","close":1085.0},{"date":"2018-11-09","close":1095.0},{"date":"2018-11-12","close":1080.0},{"date":"2018-11-13","close":1060.0},{"date":"2018-11-14","close":1080.0},{"date":"2018-11-15","close":1060.0},{"date":"2018-11-16","close":1075.0},{"date":"2018-11-19","close":1115.0},{"date":"2018-11-20","close":1105.0},{"date":"2018-11-21","close":1085.0},{"date":"2018-11-22","close":1065.0},{"date":"2018-11-23","close":1040.0},{"date":"2018-11-26","close":1045.0},{"date":"2018-11-27","close":1060.0},{"date":"2018-11-28","close":1080.0},{"date":"2018-11-29","close":1060.0},{"date":"2018-11-30","close":1050.0},{"date":"2018-12-03","close":1080.0},{"date":"2018-12-04","close":1070.0},{"date":"2018-12-05","close":1070.0},{"date":"2018-12-06","close":1035.0},{"date":"2018-12-07","close":1020.0},{"date":"2018-12-10","close":1000.0},{"date":"2018-12-11","close":960.0},{"date":"2018-12-12","close":995.0},{"date":"2018-12-13","close":1025.0},{"date":"2018-12-14","close":1005.0},{"date":"2018-12-17","close":1010.0},{"date":"2018-12-18","close":1045.0},{"date":"2018-12-19","close":1050.0},{"date":"2018-12-20","close":1145.0},{"date":"2018-12-21","close":1140.0},{"date":"2018-12-24","close":1135.0},{"date":"2018-12-26","close":1045.0},{"date":"2018-12-27","close":1040.0},{"date":"2018-12-28","close":1080.0},{"date":"2019-01-02","close":1095.0},{"date":"2019-01-03","close":1175.0},{"date":"2019-01-04","close":1170.0},{"date":"2019-01-07","close":1170.0},{"date":"2019-01-08","close":1210.0},{"date":"2019-01-09","close":1195.0},{"date":"2019-01-10","close":1170.0},{"date":"2019-01-11","close":1180.0},{"date":"2019-01-14","close":1180.0},{"date":"2019-01-15","close":1240.0},{"date":"2019-01-16","close":1215.0},{"date":"2019-01-17","close":1180.0},{"date":"2019-01-18","close":1200.0},{"date":"2019-01-21","close":1195.0},{"date":"2019-01-22","close":1185.0},{"date":"2019-01-23","close":1190.0},{"date":"2019-01-24","close":1210.0},{"date":"2019-01-25","close":1200.0},{"date":"2019-01-28","close":1250.0},{"date":"2019-01-29","close":1230.0},{"date":"2019-01-30","close":1230.0},{"date":"2019-01-31","close":1215.0},{"date":"2019-02-01","close":1205.0},{"date":"2019-02-07","close":1210.0},{"date":"2019-02-08","close":1195.0},{"date":"2019-02-11","close":1210.0},{"date":"2019-02-12","close":1205.0},{"date":"2019-02-13","close":1225.0},{"date":"2019-02-14","close":1275.0},{"date":"2019-02-15","close":1290.0},{"date":"2019-02-18","close":1295.0},{"date":"2019-02-19","close":1330.0},{"date":"2019-02-20","close":1305.0},{"date":"2019-02-21","close":1320.0},{"date":"2019-02-22","close":1300.0},{"date":"2019-02-25","close":1310.0},{"date":"2019-02-26","close":1285.0},{"date":"2019-02-27","close":1275.0},{"date":"2019-02-28","close":1200.0},{"date":"2019-03-04","close":1230.0},{"date":"2019-03-05","close":1230.0},{"date":"2019-03-06","close":1265.0},{"date":"2019-03-07","close":1270.0},{"date":"2019-03-08","close":1240.0},{"date":"2019-03-11","close":1230.0},{"date":"2019-03-12","close":1255.0},{"date":"2019-03-13","close":1250.0},{"date":"2019-03-14","close":1250.0},{"date":"2019-03-15","close":1200.0},{"date":"2019-03-18","close":1220.0},{"date":"2019-03-19","close":1195.0},{"date":"2019-03-20","close":1175.0},{"date":"2019-03-21","close":1175.0},{"date":"2019-03-22","close":1180.0},{"date":"2019-03-25","close":1155.0},{"date":"2019-03-26","close":1195.0},{"date":"2019-03-27","close":1175.0},{"date":"2019-03-28","close":1175.0},{"date":"2019-03-29","close":1165.0},{"date":"2019-04-01","close":1190.0},{"date":"2019-04-02","close":1250.0},{"date":"2019-04-03","close":1225.0},{"date":"2019-04-04","close":1225.0},{"date":"2019-04-05","close":1210.0},{"date":"2019-04-08","close":1220.0},{"date":"2019-04-09","close":1210.0},{"date":"2019-04-10","close":1220.0},{"date":"2019-04-11","close":1225.0},{"date":"2019-04-12","close":1230.0},{"date":"2019-04-15","close":1230.0},{"date":"2019-04-16","close":1225.0},{"date":"2019-04-17","close":1240.0},{"date":"2019-04-18","close":1225.0},{"date":"2019-04-19","close":1235.0},{"date":"2019-04-22","close":1245.0},{"date":"2019-04-23","close":1245.0},{"date":"2019-04-24","close":1260.0},{"date":"2019-04-25","close":1220.0},{"date":"2019-04-26","close":1190.0},{"date":"2019-04-29","close":1190.0},{"date":"2019-04-30","close":1210.0},{"date":"2019-05-02","close":1220.0},{"date":"2019-05-03","close":1240.0},{"date":"2019-05-07","close":1230.0},{"date":"2019-05-08","close":1205.0},{"date":"2019-05-09","close":1170.0},{"date":"2019-05-10","close":1125.0},{"date":"2019-05-13","close":1240.0},{"date":"2019-05-14","close":1225.0},{"date":"2019-05-15","close":1245.0},{"date":"2019-05-16","close":1195.0},{"date":"2019-05-17","close":1175.0},{"date":"2019-05-20","close":1130.0},{"date":"2019-05-21","close":1130.0},{"date":"2019-05-22","close":1120.0},{"date":"2019-05-23","close":1070.0},{"date":"2019-05-24","close":1070.0},{"date":"2019-05-27","close":1075.0},{"date":"2019-05-28","close":1070.0},{"date":"2019-05-29","close":1060.0},{"date":"2019-05-30","close":1060.0},{"date":"2019-05-31","close":1045.0},{"date":"2019-06-03","close":1025.0},{"date":"2019-06-04","close":1030.0},{"date":"2019-06-05","close":1050.0},{"date":"2019-06-07","close":1060.0},{"date":"2019-06-10","close":1065.0},{"date":"2019-06-11","close":1070.0},{"date":"2019-06-12","close":1070.0},{"date":"2019-06-13","close":1075.0},{"date":"2019-06-14","close":1100.0},{"date":"2019-06-17","close":1105.0},{"date":"2019-06-18","close":1090.0},{"date":"2019-06-19","close":1100.0},{"date":"2019-06-20","close":1120.0},{"date":"2019-06-21","close":1120.0},{"date":"2019-06-24","close":1100.0},{"date":"2019-06-25","close":1180.0},{"date":"2019-06-26","close":1155.0},{"date":"2019-06-27","close":1130.0},{"date":"2019-06-28","close":1110.0},{"date":"2019-07-01","close":1095.0},{"date":"2019-07-02","close":1095.0},{"date":"2019-07-03","close":1125.0},{"date":"2019-07-04","close":1120.0},{"date":"2019-07-05","close":1105.0},{"date":"2019-07-08","close":1035.0},{"date":"2019-07-09","close":1045.0},{"date":"2019-07-10","close":1055.0},{"date":"2019-07-11","close":1070.0},{"date":"2019-07-12","close":1070.0},{"date":"2019-07-15","close":1040.0},{"date":"2019-07-16","close":1045.0},{"date":"2019-07-17","close":1025.0},{"date":"2019-07-18","close":1015.0},{"date":"2019-07-19","close":1035.0},{"date":"2019-07-22","close":1045.0},{"date":"2019-07-23","close":1030.0},{"date":"2019-07-24","close":1015.0},{"date":"2019-07-25","close":1005.0},{"date":"2019-07-26","close":975.0},{"date":"2019-07-29","close":882.0},{"date":"2019-07-30","close":930.0},{"date":"2019-07-31","close":932.0},{"date":"2019-08-01","close":917.0},{"date":"2019-08-02","close":919.0},{"date":"2019-08-05","close":836.0},{"date":"2019-08-06","close":807.0},{"date":"2019-08-07","close":844.0},{"date":"2019-08-08","close":909.0},{"date":"2019-08-09","close":930.0},{"date":"2019-08-12","close":932.0},{"date":"2019-08-13","close":928.0},{"date":"2019-08-14","close":927.0},{"date":"2019-08-16","close":904.0},{"date":"2019-08-19","close":938.0},{"date":"2019-08-20","close":955.0},{"date":"2019-08-21","close":956.0},{"date":"2019-08-22","close":958.0},{"date":"2019-08-23","close":946.0},{"date":"2019-08-26","close":910.0},{"date":"2019-08-27","close":937.0},{"date":"2019-08-28","close":935.0},{"date":"2019-08-29","close":914.0},{"date":"2019-08-30","close":933.0},{"date":"2019-09-02","close":956.0},{"date":"2019-09-03","close":964.0},{"date":"2019-09-04","close":988.0},{"date":"2019-09-05","close":1000.0},{"date":"2019-09-06","close":992.0},{"date":"2019-09-09","close":1005.0},{"date":"2019-09-10","close":1040.0},{"date":"2019-09-11","close":1045.0},{"date":"2019-09-16","close":1025.0},{"date":"2019-09-17","close":1020.0},{"date":"2019-09-18","close":1010.0},{"date":"2019-09-19","close":1025.0},{"date":"2019-09-20","close":1025.0},{"date":"2019-09-23","close":1035.0},{"date":"2019-09-24","close":1030.0},{"date":"2019-09-25","close":997.0},{"date":"2019-09-26","close":999.0},{"date":"2019-09-27","close":983.0},{"date":"2019-09-30","close":983.0},{"date":"2019-10-01","close":999.0},{"date":"2019-10-02","close":996.0},{"date":"2019-10-04","close":977.0},{"date":"2019-10-07","close":950.0},{"date":"2019-10-08","close":962.0},{"date":"2019-10-10","close":961.0},{"date":"2019-10-11","close":947.0},{"date":"2019-10-14","close":948.0},{"date":"2019-10-15","close":958.0},{"date":"2019-10-16","close":980.0},{"date":"2019-10-17","close":987.0},{"date":"2019-10-18","close":985.0},{"date":"2019-10-21","close":963.0},{"date":"2019-10-22","close":959.0},{"date":"2019-10-23","close":938.0},{"date":"2019-10-24","close":932.0},{"date":"2019-10-25","close":922.0},{"date":"2019-10-28","close":943.0},{"date":"2019-10-29","close":930.0},{"date":"2019-10-30","close":921.0},{"date":"2019-10-31","close":931.0},{"date":"2019-11-01","close":942.0},{"date":"2019-11-04","close":950.0},{"date":"2019-11-05","close":935.0},{"date":"2019-11-06","close":935.0},{"date":"2019-11-07","close":931.0},{"date":"2019-11-08","close":933.0},{"date":"2019-11-11","close":955.0},{"date":"2019-11-12","close":948.0},{"date":"2019-11-13","close":960.0},{"date":"2019-11-14","close":956.0},{"date":"2019-11-15","close":953.0},{"date":"2019-11-18","close":955.0},{"date":"2019-11-19","close":942.0},{"date":"2019-11-20","close":917.0},{"date":"2019-11-21","close":896.0},{"date":"2019-11-22","close":895.0},{"date":"2019-11-25","close":896.0},{"date":"2019-11-26","close":916.0},{"date":"2019-11-27","close":902.0},{"date":"2019-11-28","close":893.0},{"date":"2019-11-29","close":883.0},{"date":"2019-12-02","close":876.0},{"date":"2019-12-03","close":862.0},{"date":"2019-12-04","close":868.0},{"date":"2019-12-05","close":851.0},{"date":"2019-12-06","close":847.0},{"date":"2019-12-09","close":843.0},{"date":"2019-12-10","close":843.0},{"date":"2019-12-11","close":846.0},{"date":"2019-12-12","close":860.0},{"date":"2019-12-13","close":870.0},{"date":"2019-12-16","close":888.0},{"date":"2019-12-17","close":883.0},{"date":"2019-12-18","close":881.0},{"date":"2019-12-19","close":876.0},{"date":"2019-12-20","close":875.0},{"date":"2019-12-23","close":868.0},{"date":"2019-12-24","close":842.0},{"date":"2019-12-26","close":849.0},{"date":"2019-12-27","close":862.0},{"date":"2019-12-30","close":872.0},{"date":"2020-01-02","close":882.0},{"date":"2020-01-03","close":880.0},{"date":"2020-01-06","close":873.0},{"date":"2020-01-07","close":873.0},{"date":"2020-01-08","close":830.0},{"date":"2020-01-09","close":871.0},{"date":"2020-01-10","close":894.0},{"date":"2020-01-13","close":909.0},{"date":"2020-01-14","close":907.0},{"date":"2020-01-15","close":929.0},{"date":"2020-01-16","close":923.0},{"date":"2020-01-17","close":912.0},{"date":"2020-01-20","close":902.0},{"date":"2020-01-21","close":887.0},{"date":"2020-01-22","close":900.0},{"date":"2020-01-23","close":894.0},{"date":"2020-01-28","close":864.0},{"date":"2020-01-29","close":863.0},{"date":"2020-01-30","close":834.0},{"date":"2020-01-31","close":793.0},{"date":"2020-02-03","close":793.0},{"date":"2020-02-04","close":820.0},{"date":"2020-02-05","close":844.0},{"date":"2020-02-06","close":890.0},{"date":"2020-02-07","close":852.0},{"date":"2020-02-10","close":861.0},{"date":"2020-02-11","close":858.0},{"date":"2020-02-12","close":859.0},{"date":"2020-02-13","close":856.0},{"date":"2020-02-14","close":852.0},{"date":"2020-02-17","close":842.0},{"date":"2020-02-18","close":833.0},{"date":"2020-02-19","close":824.0},{"date":"2020-02-20","close":806.0},{"date":"2020-02-21","close":787.0},{"date":"2020-02-24","close":750.0},{"date":"2020-02-25","close":768.0},{"date":"2020-02-26","close":750.0},{"date":"2020-02-27","close":732.0},{"date":"2020-02-28","close":688.0},{"date":"2020-03-02","close":715.0},{"date":"2020-03-03","close":726.0},{"date":"2020-03-04","close":743.0},{"date":"2020-03-05","close":751.0},{"date":"2020-03-06","close":727.0},{"date":"2020-03-09","close":691.0},{"date":"2020-03-10","close":680.0},{"date":"2020-03-11","close":669.0},{"date":"2020-03-12","close":595.0},{"date":"2020-03-13","close":537.0},{"date":"2020-03-16","close":504.0},{"date":"2020-03-17","close":505.0},{"date":"2020-03-18","close":470.0},{"date":"2020-03-19","close":394.0},{"date":"2020-03-20","close":430.0},{"date":"2020-03-23","close":413.0},{"date":"2020-03-24","close":440.0},{"date":"2020-03-25","close":477.0},{"date":"2020-03-26","close":508.0},{"date":"2020-03-27","close":500.0},{"date":"2020-03-30","close":492.0},{"date":"2020-03-31","close":505.0},{"date":"2020-04-01","close":504.0},{"date":"2020-04-02","close":515.0},{"date":"2020-04-03","close":520.0},{"date":"2020-04-06","close":541.0},{"date":"2020-04-07","close":588.0},{"date":"2020-04-08","close":590.0},{"date":"2020-04-09","close":620.0},{"date":"2020-04-10","close":611.0},{"date":"2020-04-13","close":588.0},{"date":"2020-04-14","close":604.0},{"date":"2020-04-16","close":623.0},{"date":"2020-04-17","close":639.0},{"date":"2020-04-20","close":639.0},{"date":"2020-04-21","close":616.0},{"date":"2020-04-22","close":618.0},{"date":"2020-04-23","close":622.0},{"date":"2020-04-24","close":615.0},{"date":"2020-04-27","close":627.0},{"date":"2020-04-28","close":617.0},{"date":"2020-04-29","close":618.0},{"date":"2020-05-04","close":620.0},{"date":"2020-05-06","close":633.0},{"date":"2020-05-07","close":655.0},{"date":"2020-05-08","close":680.0},{"date":"2020-05-11","close":663.0},{"date":"2020-05-12","close":647.0},{"date":"2020-05-13","close":641.0},{"date":"2020-05-14","close":622.0},{"date":"2020-05-15","close":624.0},{"date":"2020-05-18","close":615.0},{"date":"2020-05-19","close":658.0},{"date":"2020-05-20","close":658.0},{"date":"2020-05-21","close":662.0},{"date":"2020-05-22","close":672.0},{"date":"2020-05-25","close":675.0},{"date":"2020-05-26","close":666.0},{"date":"2020-05-27","close":667.0},{"date":"2020-05-28","close":658.0},{"date":"2020-05-29","close":659.0},{"date":"2020-06-01","close":672.0},{"date":"2020-06-02","close":677.0},{"date":"2020-06-03","close":672.0},{"date":"2020-06-04","close":674.0},{"date":"2020-06-05","close":700.0},{"date":"2020-06-08","close":695.0},{"date":"2020-06-09","close":691.0},{"date":"2020-06-10","close":676.0},{"date":"2020-06-11","close":668.0},{"date":"2020-06-12","close":642.0},{"date":"2020-06-15","close":595.0},{"date":"2020-06-16","close":621.0},{"date":"2020-06-17","close":620.0},{"date":"2020-06-18","close":618.0},{"date":"2020-06-19","close":620.0},{"date":"2020-06-22","close":625.0},{"date":"2020-06-23","close":616.0},{"date":"2020-06-24","close":640.0},{"date":"2020-06-25","close":628.0},{"date":"2020-06-26","close":620.0},{"date":"2020-06-29","close":605.0},{"date":"2020-06-30","close":627.0},{"date":"2020-07-01","close":624.0},{"date":"2020-07-02","close":635.0},{"date":"2020-07-03","close":641.0},{"date":"2020-07-06","close":631.0},{"date":"2020-07-07","close":631.0},{"date":"2020-07-08","close":637.0},{"date":"2020-07-09","close":678.0},{"date":"2020-07-10","close":672.0},{"date":"2020-07-13","close":679.0},{"date":"2020-07-14","close":688.0},{"date":"2020-07-15","close":695.0},{"date":"2020-07-16","close":671.0},{"date":"2020-07-17","close":672.0},{"date":"2020-07-20","close":687.0},{"date":"2020-07-21","close":732.0},{"date":"2020-07-22","close":712.0},{"date":"2020-07-23","close":697.0},{"date":"2020-07-24","close":691.0},{"date":"2020-07-27","close":700.0},{"date":"2020-07-28","close":702.0},{"date":"2020-07-29","close":695.0},{"date":"2020-07-30","close":697.0},{"date":"2020-07-31","close":703.0},{"date":"2020-08-03","close":688.0},{"date":"2020-08-04","close":689.0},{"date":"2020-08-05","close":690.0},{"date":"2020-08-06","close":679.0},{"date":"2020-08-07","close":679.0},{"date":"2020-08-10","close":677.0},{"date":"2020-08-11","close":678.0},{"date":"2020-08-12","close":667.0},{"date":"2020-08-13","close":704.0},{"date":"2020-08-14","close":690.0},{"date":"2020-08-18","close":657.0},{"date":"2020-08-19","close":650.0},{"date":"2020-08-20","close":625.0},{"date":"2020-08-21","close":628.0},{"date":"2020-08-24","close":625.0},{"date":"2020-08-25","close":633.0},{"date":"2020-08-26","close":666.0},{"date":"2020-08-27","close":658.0},{"date":"2020-08-28","close":668.0},{"date":"2020-08-31","close":692.0},{"date":"2020-09-01","close":725.0},{"date":"2020-09-02","close":726.0},{"date":"2020-09-03","close":726.0},{"date":"2020-09-04","close":732.0},{"date":"2020-09-07","close":762.0},{"date":"2020-09-08","close":782.0},{"date":"2020-09-09","close":814.0},{"date":"2020-09-10","close":815.0},{"date":"2020-09-11","close":819.0},{"date":"2020-09-14","close":829.0},{"date":"2020-09-15","close":819.0},{"date":"2020-09-16","close":847.0},{"date":"2020-09-17","close":829.0},{"date":"2020-09-18","close":759.0},{"date":"2020-09-21","close":740.0},{"date":"2020-09-22","close":755.0},{"date":"2020-09-23","close":726.0},{"date":"2020-09-24","close":701.0},{"date":"2020-09-25","close":693.0},{"date":"2020-09-28","close":714.0},{"date":"2020-09-29","close":716.0},{"date":"2020-10-05","close":714.0},{"date":"2020-10-06","close":713.0},{"date":"2020-10-07","close":720.0},{"date":"2020-10-08","close":724.0},{"date":"2020-10-12","close":730.0},{"date":"2020-10-13","close":724.0},{"date":"2020-10-14","close":740.0},{"date":"2020-10-15","close":715.0},{"date":"2020-10-16","close":707.0},{"date":"2020-10-19","close":707.0},{"date":"2020-10-20","close":695.0},{"date":"2020-10-21","close":701.0},{"date":"2020-10-22","close":714.0},{"date":"2020-10-23","close":716.0},{"date":"2020-10-26","close":687.0},{"date":"2020-10-27","close":684.0},{"date":"2020-10-28","close":690.0},{"date":"2020-10-29","close":686.0},{"date":"2020-10-30","close":684.0},{"date":"2020-11-02","close":691.0},{"date":"2020-11-03","close":702.0},{"date":"2020-11-04","close":685.0},{"date":"2020-11-05","close":698.0},{"date":"2020-11-06","close":758.0},{"date":"2020-11-09","close":765.0},{"date":"2020-11-10","close":772.0},{"date":"2020-11-11","close":760.0},{"date":"2020-11-12","close":779.0},{"date":"2020-11-13","close":775.0},{"date":"2020-11-16","close":759.0},{"date":"2020-11-17","close":763.0},{"date":"2020-11-18","close":991.0},{"date":"2020-11-19","close":1285.0},{"date":"2020-11-20","close":1200.0},{"date":"2020-11-23","close":1220.0},{"date":"2020-11-24","close":1270.0},{"date":"2020-11-25","close":1355.0},{"date":"2020-11-26","close":1280.0},{"date":"2020-11-27","close":1300.0},{"date":"2020-11-30","close":1305.0},{"date":"2020-12-01","close":1390.0},{"date":"2020-12-02","close":1325.0},{"date":"2020-12-03","close":1255.0},{"date":"2020-12-04","close":1245.0},{"date":"2020-12-07","close":1195.0},{"date":"2020-12-08","close":1180.0},{"date":"2020-12-09","close":1105.0},{"date":"2020-12-10","close":1090.0},{"date":"2020-12-11","close":1090.0},{"date":"2020-12-14","close":1140.0},{"date":"2020-12-15","close":1185.0},{"date":"2020-12-16","close":1210.0},{"date":"2020-12-17","close":1440.0},{"date":"2020-12-18","close":1550.0},{"date":"2020-12-21","close":1520.0},{"date":"2020-12-22","close":1330.0},{"date":"2020-12-23","close":1385.0},{"date":"2020-12-24","close":1370.0},{"date":"2020-12-28","close":1400.0},{"date":"2020-12-29","close":1385.0},{"date":"2020-12-30","close":1520.0},{"date":"2021-01-04","close":1750.0},{"date":"2021-01-05","close":1630.0},{"date":"2021-01-06","close":1985.0},{"date":"2021-01-07","close":1980.0},{"date":"2021-01-08","close":1945.0},{"date":"2021-01-11","close":1655.0},{"date":"2021-01-12","close":1615.0},{"date":"2021-01-13","close":1540.0},{"date":"2021-01-14","close":1620.0},{"date":"2021-01-15","close":1525.0},{"date":"2021-01-18","close":1405.0},{"date":"2021-01-19","close":1395.0},{"date":"2021-01-20","close":1395.0},{"date":"2021-01-21","close":1450.0},{"date":"2021-01-22","close":1365.0},{"date":"2021-01-25","close":1400.0},{"date":"2021-01-26","close":1375.0},{"date":"2021-01-27","close":1330.0},{"date":"2021-01-28","close":1325.0},{"date":"2021-01-29","close":1295.0},{"date":"2021-02-01","close":1320.0},{"date":"2021-02-02","close":1345.0},{"date":"2021-02-03","close":1415.0},{"date":"2021-02-04","close":1405.0},{"date":"2021-02-05","close":1380.0},{"date":"2021-02-08","close":1455.0},{"date":"2021-02-09","close":1890.0},{"date":"2021-02-10","close":1760.0},{"date":"2021-02-15","close":1840.0},{"date":"2021-02-16","close":2190.0},{"date":"2021-02-17","close":2190.0},{"date":"2021-02-18","close":2445.0},{"date":"2021-02-19","close":2255.0},{"date":"2021-02-22","close":2400.0},{"date":"2021-02-23","close":1950.0},{"date":"2021-02-24","close":1890.0},{"date":"2021-02-25","close":1840.0},{"date":"2021-02-26","close":1710.0},{"date":"2021-03-02","close":1660.0},{"date":"2021-03-03","close":1675.0},{"date":"2021-03-04","close":1775.0},{"date":"2021-03-05","close":1750.0},{"date":"2021-03-08","close":1795.0},{"date":"2021-03-09","close":2010.0},{"date":"2021-03-10","close":1930.0},{"date":"2021-03-11","close":1945.0},{"date":"2021-03-12","close":1990.0},{"date":"2021-03-15","close":1945.0},{"date":"2021-03-16","close":1885.0},{"date":"2021-03-17","close":1860.0},{"date":"2021-03-18","close":1970.0},{"date":"2021-03-19","close":1955.0},{"date":"2021-03-22","close":1945.0},{"date":"2021-03-23","close":1790.0},{"date":"2021-03-24","close":1765.0},{"date":"2021-03-25","close":1860.0},{"date":"2021-03-26","close":1890.0},{"date":"2021-03-29","close":1810.0},{"date":"2021-03-30","close":1960.0},{"date":"2021-03-31","close":1950.0},{"date":"2021-04-01","close":1950.0},{"date":"2021-04-02","close":2180.0},{"date":"2021-04-05","close":2200.0},{"date":"2021-04-06","close":2230.0},{"date":"2021-04-07","close":2140.0},{"date":"2021-04-08","close":2030.0},{"date":"2021-04-09","close":2010.0},{"date":"2021-04-12","close":2085.0},{"date":"2021-04-13","close":1990.0},{"date":"2021-04-14","close":2075.0},{"date":"2021-04-15","close":1975.0},{"date":"2021-04-16","close":1960.0},{"date":"2021-04-19","close":1890.0},{"date":"2021-04-20","close":1860.0},{"date":"2021-04-21","close":1840.0},{"date":"2021-04-22","close":1780.0},{"date":"2021-04-23","close":1705.0},{"date":"2021-04-26","close":1715.0},{"date":"2021-04-27","close":1755.0},{"date":"2021-04-28","close":1725.0},{"date":"2021-04-29","close":1685.0},{"date":"2021-04-30","close":1690.0},{"date":"2021-05-03","close":1725.0},{"date":"2021-05-04","close":1745.0},{"date":"2021-05-06","close":1750.0},{"date":"2021-05-07","close":1695.0},{"date":"2021-05-10","close":1690.0},{"date":"2021-05-11","close":1660.0},{"date":"2021-05-12","close":1685.0},{"date":"2021-05-13","close":1590.0},{"date":"2021-05-14","close":1605.0},{"date":"2021-05-17","close":1515.0},{"date":"2021-05-18","close":1530.0},{"date":"2021-05-20","close":1460.0},{"date":"2021-05-21","close":1455.0},{"date":"2021-05-24","close":1430.0},{"date":"2021-05-25","close":1430.0},{"date":"2021-05-26","close":1465.0},{"date":"2021-05-27","close":1440.0},{"date":"2021-05-28","close":1450.0},{"date":"2021-05-31","close":1415.0},{"date":"2021-06-01","close":1440.0},{"date":"2021-06-02","close":1410.0},{"date":"2021-06-03","close":1500.0},{"date":"2021-06-04","close":1460.0},{"date":"2021-06-07","close":1435.0},{"date":"2021-06-08","close":1380.0},{"date":"2021-06-09","close":1375.0},{"date":"2021-06-10","close":1405.0},{"date":"2021-06-11","close":1415.0},{"date":"2021-06-14","close":1440.0},{"date":"2021-06-15","close":1435.0},{"date":"2021-06-16","close":1445.0},{"date":"2021-06-17","close":1415.0},{"date":"2021-06-18","close":1405.0},{"date":"2021-06-21","close":1360.0},{"date":"2021-06-22","close":1340.0},{"date":"2021-06-23","close":1360.0},{"date":"2021-06-24","close":1360.0},{"date":"2021-06-25","close":1385.0},{"date":"2021-06-28","close":1365.0},{"date":"2021-06-29","close":1405.0},{"date":"2021-06-30","close":1375.0},{"date":"2021-07-01","close":1385.0},{"date":"2021-07-02","close":1370.0},{"date":"2021-07-05","close":1375.0},{"date":"2021-07-06","close":1370.0},{"date":"2021-07-07","close":1365.0},{"date":"2021-07-08","close":1350.0},{"date":"2021-07-09","close":1285.0},{"date":"2021-07-12","close":1315.0},{"date":"2021-07-13","close":1330.0},{"date":"2021-07-14","close":1325.0},{"date":"2021-07-15","close":1355.0},{"date":"2021-07-16","close":1325.0},{"date":"2021-07-19","close":1335.0},{"date":"2021-07-20","close":1300.0},{"date":"2021-07-21","close":1355.0},{"date":"2021-07-22","close":1345.0},{"date":"2021-07-23","close":1365.0},{"date":"2021-07-26","close":1465.0},{"date":"2021-07-27","close":1390.0},{"date":"2021-07-28","close":1400.0},{"date":"2021-07-29","close":1375.0},{"date":"2021-07-30","close":1350.0},{"date":"2021-08-02","close":1330.0},{"date":"2021-08-03","close":1305.0},{"date":"2021-08-04","close":1305.0},{"date":"2021-08-05","close":1330.0},{"date":"2021-08-06","close":1315.0},{"date":"2021-08-09","close":1360.0},{"date":"2021-08-10","close":1370.0},{"date":"2021-08-11","close":1340.0},{"date":"2021-08-12","close":1350.0},{"date":"2021-08-13","close":1325.0},{"date":"2021-08-17","close":1290.0},{"date":"2021-08-18","close":1275.0},{"date":"2021-08-19","close":1205.0},{"date":"2021-08-20","close":1180.0},{"date":"2021-08-23","close":1235.0},{"date":"2021-08-24","close":1255.0},{"date":"2021-08-25","close":1245.0},{"date":"2021-08-26","close":1230.0},{"date":"2021-08-27","close":1220.0},{"date":"2021-08-30","close":1215.0},{"date":"2021-08-31","close":1210.0},{"date":"2021-09-01","close":1240.0},{"date":"2021-09-02","close":1240.0},{"date":"2021-09-03","close":1250.0},{"date":"2021-09-06","close":1300.0},{"date":"2021-09-07","close":1310.0},{"date":"2021-09-08","close":1280.0},{"date":"2021-09-09","close":1230.0},{"date":"2021-09-10","close":1250.0},{"date":"2021-09-13","close":1210.0},{"date":"2021-09-14","close":1220.0},{"date":"2021-09-15","close":1225.0},{"date":"2021-09-16","close":1230.0},{"date":"2021-09-17","close":1225.0},{"date":"2021-09-23","close":1205.0},{"date":"2021-09-24","close":1200.0},{"date":"2021-09-27","close":1175.0},{"date":"2021-09-28","close":1115.0},{"date":"2021-09-29","close":1115.0},{"date":"2021-09-30","close":1130.0},{"date":"2021-10-01","close":1095.0},{"date":"2021-10-05","close":1105.0},{"date":"2021-10-06","close":1125.0},{"date":"2021-10-07","close":1170.0},{"date":"2021-10-08","close":1150.0},{"date":"2021-10-12","close":1150.0},{"date":"2021-10-13","close":1155.0},{"date":"2021-10-14","close":1195.0},{"date":"2021-10-15","close":1295.0},{"date":"2021-10-18","close":1315.0},{"date":"2021-10-19","close":1320.0},{"date":"2021-10-20","close":1340.0},{"date":"2021-10-21","close":1740.0},{"date":"2021-10-22","close":1700.0},{"date":"2021-10-25","close":1640.0},{"date":"2021-10-26","close":1585.0},{"date":"2021-10-27","close":1605.0},{"date":"2021-10-28","close":1495.0},{"date":"2021-10-29","close":1645.0},{"date":"2021-11-01","close":1655.0},{"date":"2021-11-02","close":1680.0},{"date":"2021-11-03","close":1645.0},{"date":"2021-11-04","close":1535.0},{"date":"2021-11-05","close":1535.0},{"date":"2021-11-08","close":1795.0},{"date":"2021-11-09","close":1795.0},{"date":"2021-11-10","close":1670.0},{"date":"2021-11-11","close":1635.0},{"date":"2021-11-12","close":1670.0},{"date":"2021-11-15","close":1625.0},{"date":"2021-11-16","close":1550.0},{"date":"2021-11-17","close":1540.0},{"date":"2021-11-18","close":1750.0},{"date":"2021-11-19","close":1690.0},{"date":"2021-11-22","close":1685.0},{"date":"2021-11-23","close":1635.0},{"date":"2021-11-24","close":1620.0},{"date":"2021-11-25","close":1730.0},{"date":"2021-11-26","close":1795.0},{"date":"2021-11-29","close":1630.0},{"date":"2021-11-30","close":1520.0},{"date":"2021-12-01","close":1670.0},{"date":"2021-12-02","close":1660.0},{"date":"2021-12-03","close":2015.0},{"date":"2021-12-06","close":1860.0},{"date":"2021-12-07","close":1765.0},{"date":"2021-12-08","close":1800.0},{"date":"2021-12-09","close":1800.0},{"date":"2021-12-10","close":1750.0},{"date":"2021-12-13","close":1725.0},{"date":"2021-12-14","close":1680.0},{"date":"2021-12-15","close":1685.0},{"date":"2021-12-16","close":1695.0},{"date":"2021-12-17","close":1680.0},{"date":"2021-12-20","close":1590.0},{"date":"2021-12-21","close":1660.0},{"date":"2021-12-22","close":1650.0},{"date":"2021-12-23","close":1640.0},{"date":"2021-12-24","close":1680.0},{"date":"2021-12-27","close":1645.0},{"date":"2021-12-28","close":1620.0},{"date":"2021-12-29","close":1635.0},{"date":"2021-12-30","close":1640.0},{"date":"2022-01-03","close":1685.0},{"date":"2022-01-04","close":1660.0},{"date":"2022-01-05","close":1575.0},{"date":"2022-01-06","close":1480.0},{"date":"2022-01-07","close":1510.0},{"date":"2022-01-10","close":1510.0},{"date":"2022-01-11","close":1450.0},{"date":"2022-01-12","close":1480.0},{"date":"2022-01-13","close":1480.0},{"date":"2022-01-14","close":1435.0},{"date":"2022-01-17","close":1375.0},{"date":"2022-01-18","close":1335.0},{"date":"2022-01-19","close":1325.0},{"date":"2022-01-20","close":1360.0},{"date":"2022-01-21","close":1310.0},{"date":"2022-01-24","close":1245.0},{"date":"2022-01-25","close":1190.0},{"date":"2022-01-26","close":1240.0},{"date":"2022-01-27","close":1145.0},{"date":"2022-01-28","close":1190.0},{"date":"2022-02-03","close":1245.0},{"date":"2022-02-04","close":1260.0},{"date":"2022-02-07","close":1315.0},{"date":"2022-02-08","close":1380.0},{"date":"2022-02-09","close":1380.0},{"date":"2022-02-10","close":1360.0},{"date":"2022-02-11","close":1295.0},{"date":"2022-02-14","close":1220.0},{"date":"2022-02-15","close":1230.0},{"date":"2022-02-16","close":1310.0},{"date":"2022-02-17","close":1280.0},{"date":"2022-02-18","close":1275.0},{"date":"2022-02-21","close":1280.0},{"date":"2022-02-22","close":1225.0},{"date":"2022-02-23","close":1235.0},{"date":"2022-02-24","close":1165.0},{"date":"2022-02-25","close":1210.0},{"date":"2022-02-28","close":1230.0},{"date":"2022-03-02","close":1330.0},{"date":"2022-03-03","close":1350.0},{"date":"2022-03-04","close":1305.0},{"date":"2022-03-07","close":1275.0},{"date":"2022-03-08","close":1255.0},{"date":"2022-03-10","close":1280.0},{"date":"2022-03-11","close":1310.0},{"date":"2022-03-14","close":1290.0},{"date":"2022-03-15","close":1270.0},{"date":"2022-03-16","close":1320.0},{"date":"2022-03-17","close":1330.0},{"date":"2022-03-18","close":1340.0},{"date":"2022-03-21","close":1320.0},{"date":"2022-03-22","close":1370.0},{"date":"2022-03-23","close":1350.0},{"date":"2022-03-24","close":1385.0},{"date":"2022-03-25","close":1380.0},{"date":"2022-03-28","close":1390.0},{"date":"2022-03-29","close":1375.0},{"date":"2022-03-30","close":1365.0},{"date":"2022-03-31","close":1375.0},{"date":"2022-04-01","close":1335.0},{"date":"2022-04-04","close":1335.0},{"date":"2022-04-05","close":1365.0},{"date":"2022-04-06","close":1340.0},{"date":"2022-04-07","close":1300.0},{"date":"2022-04-08","close":1310.0},{"date":"2022-04-11","close":1295.0},{"date":"2022-04-12","close":1315.0},{"date":"2022-04-13","close":1310.0},{"date":"2022-04-14","close":1320.0},{"date":"2022-04-15","close":1315.0},{"date":"2022-04-18","close":1300.0},{"date":"2022-04-19","close":1330.0},{"date":"2022-04-20","close":1310.0},{"date":"2022-04-21","close":1310.0},{"date":"2022-04-22","close":1295.0},{"date":"2022-04-25","close":1255.0},{"date":"2022-04-26","close":1290.0},{"date":"2022-04-27","close":1240.0},{"date":"2022-04-28","close":1220.0},{"date":"2022-04-29","close":1230.0},{"date":"2022-05-02","close":1240.0},{"date":"2022-05-03","close":1250.0},{"date":"2022-05-04","close":1215.0},{"date":"2022-05-06","close":1190.0},{"date":"2022-05-09","close":1135.0},{"date":"2022-05-10","close":1135.0},{"date":"2022-05-11","close":1115.0},{"date":"2022-05-12","close":1035.0},{"date":"2022-05-13","close":1065.0},{"date":"2022-05-16","close":1080.0},{"date":"2022-05-17","close":1080.0},{"date":"2022-05-18","close":1065.0},{"date":"2022-05-19","close":1045.0},{"date":"2022-05-20","close":1065.0},{"date":"2022-05-23","close":1080.0},{"date":"2022-05-24","close":1040.0},{"date":"2022-05-25","close":1040.0},{"date":"2022-05-26","close":1065.0},{"date":"2022-05-27","close":1070.0},{"date":"2022-05-30","close":1105.0},{"date":"2022-05-31","close":1090.0},{"date":"2022-06-02","close":1075.0},{"date":"2022-06-03","close":1090.0},{"date":"2022-06-07","close":1075.0},{"date":"2022-06-08","close":1060.0},{"date":"2022-06-09","close":1075.0},{"date":"2022-06-10","close":1055.0},{"date":"2022-06-13","close":994.0},{"date":"2022-06-14","close":949.0},{"date":"2022-06-15","close":884.0},{"date":"2022-06-16","close":904.0},{"date":"2022-06-17","close":900.0},{"date":"2022-06-20","close":834.0},{"date":"2022-06-21","close":833.0},{"date":"2022-06-22","close":792.0},{"date":"2022-06-23","close":741.0},{"date":"2022-06-24","close":790.0},{"date":"2022-06-27","close":827.0},{"date":"2022-06-28","close":838.0},{"date":"2022-06-29","close":836.0},{"date":"2022-06-30","close":820.0},{"date":"2022-07-01","close":804.0},{"date":"2022-07-04","close":785.0},{"date":"2022-07-05","close":815.0},{"date":"2022-07-06","close":824.0},{"date":"2022-07-07","close":829.0},{"date":"2022-07-08","close":839.0},{"date":"2022-07-11","close":836.0},{"date":"2022-07-12","close":800.0},{"date":"2022-07-13","close":801.0},{"date":"2022-07-14","close":802.0},{"date":"2022-07-15","close":817.0},{"date":"2022-07-18","close":843.0},{"date":"2022-07-19","close":895.0},{"date":"2022-07-20","close":920.0},{"date":"2022-07-21","close":914.0},{"date":"2022-07-22","close":897.0},{"date":"2022-07-25","close":1060.0},{"date":"2022-07-26","close":1095.0},{"date":"2022-07-27","close":1060.0},{"date":"2022-07-28","close":1030.0},{"date":"2022-07-29","close":1070.0},{"date":"2022-08-01","close":1050.0},{"date":"2022-08-02","close":1010.0},{"date":"2022-08-03","close":1005.0},{"date":"2022-08-04","close":1015.0},{"date":"2022-08-05","close":1020.0},{"date":"2022-08-08","close":1035.0},{"date":"2022-08-09","close":1030.0},{"date":"2022-08-10","close":1005.0},{"date":"2022-08-11","close":1035.0},{"date":"2022-08-12","close":1030.0},{"date":"2022-08-16","close":1020.0},{"date":"2022-08-17","close":993.0},{"date":"2022-08-18","close":1000.0},{"date":"2022-08-19","close":984.0},{"date":"2022-08-22","close":953.0},{"date":"2022-08-23","close":931.0},{"date":"2022-08-24","close":934.0},{"date":"2022-08-25","close":945.0},{"date":"2022-08-26","close":948.0},{"date":"2022-08-29","close":912.0},{"date":"2022-08-30","close":917.0},{"date":"2022-08-31","close":927.0},{"date":"2022-09-01","close":885.0},{"date":"2022-09-02","close":888.0},{"date":"2022-09-05","close":859.0},{"date":"2022-09-06","close":880.0},{"date":"2022-09-07","close":841.0},{"date":"2022-09-08","close":842.0},{"date":"2022-09-13","close":922.0},{"date":"2022-09-14","close":887.0},{"date":"2022-09-15","close":888.0},{"date":"2022-09-16","close":861.0},{"date":"2022-09-19","close":818.0},{"date":"2022-09-20","close":821.0},{"date":"2022-09-21","close":812.0},{"date":"2022-09-22","close":797.0},{"date":"2022-09-23","close":776.0},{"date":"2022-09-26","close":721.0},{"date":"2022-09-27","close":725.0},{"date":"2022-09-28","close":689.0},{"date":"2022-09-29","close":690.0},{"date":"2022-09-30","close":687.0},{"date":"2022-10-04","close":716.0},{"date":"2022-10-05","close":702.0},{"date":"2022-10-06","close":720.0},{"date":"2022-10-07","close":721.0},{"date":"2022-10-11","close":682.0},{"date":"2022-10-12","close":686.0},{"date":"2022-10-13","close":640.0},{"date":"2022-10-14","close":679.0},{"date":"2022-10-17","close":691.0},{"date":"2022-10-18","close":716.0},{"date":"2022-10-19","close":723.0},{"date":"2022-10-20","close":723.0},{"date":"2022-10-21","close":704.0},{"date":"2022-10-24","close":708.0},{"date":"2022-10-25","close":716.0},{"date":"2022-10-26","close":719.0},{"date":"2022-10-27","close":732.0},{"date":"2022-10-28","close":711.0},{"date":"2022-10-31","close":722.0},{"date":"2022-11-01","close":726.0},{"date":"2022-11-02","close":722.0},{"date":"2022-11-03","close":716.0},{"date":"2022-11-04","close":716.0},{"date":"2022-11-07","close":734.0},{"date":"2022-11-08","close":754.0},{"date":"2022-11-09","close":757.0},{"date":"2022-11-10","close":736.0},{"date":"2022-11-11","close":755.0},{"date":"2022-11-14","close":748.0},{"date":"2022-11-15","close":767.0},{"date":"2022-11-16","close":768.0},{"date":"2022-11-17","close":760.0},{"date":"2022-11-18","close":752.0},{"date":"2022-11-21","close":727.0},{"date":"2022-11-22","close":713.0},{"date":"2022-11-23","close":730.0},{"date":"2022-11-24","close":746.0},{"date":"2022-11-25","close":739.0},{"date":"2022-11-28","close":717.0},{"date":"2022-11-29","close":720.0},{"date":"2022-11-30","close":739.0},{"date":"2022-12-01","close":736.0},{"date":"2022-12-02","close":750.0},{"date":"2022-12-05","close":751.0},{"date":"2022-12-06","close":731.0},{"date":"2022-12-07","close":718.0},{"date":"2022-12-08","close":698.0},{"date":"2022-12-09","close":710.0},{"date":"2022-12-12","close":712.0},{"date":"2022-12-13","close":706.0},{"date":"2022-12-14","close":718.0},{"date":"2022-12-15","close":736.0},{"date":"2022-12-16","close":707.0},{"date":"2022-12-19","close":700.0},{"date":"2022-12-20","close":686.0},{"date":"2022-12-21","close":681.0},{"date":"2022-12-22","close":677.0},{"date":"2022-12-23","close":663.0},{"date":"2022-12-26","close":636.0},{"date":"2022-12-27","close":643.0},{"date":"2022-12-28","close":638.0},{"date":"2022-12-29","close":621.0},{"date":"2023-01-02","close":601.0},{"date":"2023-01-03","close":665.0},{"date":"2023-01-04","close":636.0},{"date":"2023-01-05","close":656.0},{"date":"2023-01-06","close":668.0},{"date":"2023-01-09","close":675.0},{"date":"2023-01-10","close":684.0},{"date":"2023-01-11","close":697.0},{"date":"2023-01-12","close":711.0},{"date":"2023-01-13","close":726.0},{"date":"2023-01-16","close":755.0},{"date":"2023-01-17","close":741.0},{"date":"2023-01-18","close":752.0},{"date":"2023-01-19","close":743.0},{"date":"2023-01-20","close":746.0},{"date":"2023-01-25","close":783.0},{"date":"2023-01-26","close":780.0},{"date":"2023-01-27","close":786.0},{"date":"2023-01-30","close":783.0},{"date":"2023-01-31","close":771.0},{"date":"2023-02-01","close":763.0},{"date":"2023-02-02","close":787.0},{"date":"2023-02-03","close":786.0},{"date":"2023-02-06","close":778.0},{"date":"2023-02-07","close":790.0},{"date":"2023-02-08","close":798.0},{"date":"2023-02-09","close":790.0},{"date":"2023-02-10","close":760.0},{"date":"2023-02-13","close":747.0},{"date":"2023-02-14","close":758.0},{"date":"2023-02-15","close":742.0},{"date":"2023-02-16","close":824.0},{"date":"2023-02-17","close":809.0},{"date":"2023-02-20","close":852.0},{"date":"2023-02-21","close":847.0},{"date":"2023-02-22","close":818.0},{"date":"2023-02-23","close":805.0},{"date":"2023-02-24","close":789.0},{"date":"2023-02-27","close":778.0},{"date":"2023-02-28","close":781.0},{"date":"2023-03-02","close":771.0},{"date":"2023-03-03","close":769.0},{"date":"2023-03-06","close":760.0},{"date":"2023-03-07","close":754.0},{"date":"2023-03-08","close":748.0},{"date":"2023-03-09","close":723.0},{"date":"2023-03-10","close":698.0},{"date":"2023-03-13","close":714.0},{"date":"2023-03-14","close":714.0},{"date":"2023-03-15","close":731.0},{"date":"2023-03-16","close":703.0},{"date":"2023-03-17","close":741.0},{"date":"2023-03-20","close":752.0},{"date":"2023-03-21","close":754.0},{"date":"2023-03-22","close":765.0},{"date":"2023-03-23","close":738.0},{"date":"2023-03-24","close":776.0},{"date":"2023-03-27","close":765.0},{"date":"2023-03-28","close":770.0},{"date":"2023-03-29","close":777.0},{"date":"2023-03-30","close":789.0},{"date":"2023-03-31","close":772.0},{"date":"2023-04-03","close":771.0},{"date":"2023-04-04","close":786.0},{"date":"2023-04-05","close":792.0},{"date":"2023-04-06","close":774.0},{"date":"2023-04-07","close":775.0},{"date":"2023-04-10","close":753.0},{"date":"2023-04-11","close":806.0},{"date":"2023-04-12","close":815.0},{"date":"2023-04-13","close":815.0},{"date":"2023-04-14","close":815.0},{"date":"2023-04-17","close":815.0},{"date":"2023-04-18","close":806.0},{"date":"2023-04-19","close":820.0},{"date":"2023-04-20","close":797.0},{"date":"2023-04-21","close":775.0},{"date":"2023-04-24","close":760.0},{"date":"2023-04-25","close":740.0},{"date":"2023-04-26","close":738.0},{"date":"2023-04-27","close":742.0},{"date":"2023-04-28","close":746.0},{"date":"2023-05-02","close":753.0},{"date":"2023-05-03","close":757.0},{"date":"2023-05-04","close":746.0},{"date":"2023-05-08","close":745.0},{"date":"2023-05-09","close":738.0},{"date":"2023-05-10","close":731.0},{"date":"2023-05-11","close":737.0},{"date":"2023-05-12","close":735.0},{"date":"2023-05-15","close":735.0},{"date":"2023-05-16","close":722.0},{"date":"2023-05-17","close":728.0},{"date":"2023-05-18","close":740.0},{"date":"2023-05-19","close":748.0},{"date":"2023-05-22","close":751.0},{"date":"2023-05-23","close":751.0},{"date":"2023-05-24","close":754.0},{"date":"2023-05-25","close":749.0},{"date":"2023-05-26","close":743.0},{"date":"2023-05-30","close":799.0},{"date":"2023-05-31","close":785.0},{"date":"2023-06-01","close":796.0},{"date":"2023-06-02","close":782.0},{"date":"2023-06-05","close":792.0},{"date":"2023-06-07","close":785.0},{"date":"2023-06-08","close":784.0},{"date":"2023-06-09","close":794.0},{"date":"2023-06-12","close":803.0},{"date":"2023-06-13","close":801.0},{"date":"2023-06-14","close":802.0},{"date":"2023-06-15","close":814.0},{"date":"2023-06-16","close":813.0},{"date":"2023-06-19","close":816.0},{"date":"2023-06-20","close":816.0},{"date":"2023-06-21","close":859.0},{"date":"2023-06-22","close":869.0},{"date":"2023-06-23","close":840.0},{"date":"2023-06-26","close":859.0},{"date":"2023-06-27","close":857.0},{"date":"2023-06-28","close":889.0},{"date":"2023-06-29","close":855.0},{"date":"2023-06-30","close":876.0},{"date":"2023-07-03","close":870.0},{"date":"2023-07-04","close":885.0},{"date":"2023-07-05","close":855.0},{"date":"2023-07-06","close":827.0},{"date":"2023-07-07","close":814.0},{"date":"2023-07-10","close":808.0},{"date":"2023-07-11","close":818.0},{"date":"2023-07-12","close":825.0},{"date":"2023-07-13","close":828.0},{"date":"2023-07-14","close":856.0},{"date":"2023-07-17","close":829.0},{"date":"2023-07-18","close":805.0},{"date":"2023-07-19","close":805.0},{"date":"2023-07-20","close":823.0},{"date":"2023-07-21","close":803.0},{"date":"2023-07-24","close":751.0},{"date":"2023-07-25","close":715.0},{"date":"2023-07-26","close":670.0},{"date":"2023-07-27","close":728.0},{"date":"2023-07-28","close":735.0},{"date":"2023-07-31","close":734.0},{"date":"2023-08-01","close":733.0},{"date":"2023-08-02","close":785.0},{"date":"2023-08-03","close":763.0},{"date":"2023-08-04","close":764.0},{"date":"2023-08-07","close":724.0},{"date":"2023-08-08","close":711.0},{"date":"2023-08-09","close":723.0},{"date":"2023-08-10","close":740.0},{"date":"2023-08-11","close":741.0},{"date":"2023-08-14","close":734.0},{"date":"2023-08-16","close":716.0},{"date":"2023-08-17","close":704.0},{"date":"2023-08-18","close":699.0},{"date":"2023-08-21","close":692.0},{"date":"2023-08-22","close":677.0},{"date":"2023-08-23","close":678.0},{"date":"2023-08-24","close":690.0},{"date":"2023-08-25","close":690.0},{"date":"2023-08-28","close":693.0},{"date":"2023-08-29","close":697.0},{"date":"2023-08-30","close":706.0},{"date":"2023-08-31","close":703.0},{"date":"2023-09-01","close":702.0},{"date":"2023-09-04","close":699.0},{"date":"2023-09-05","close":695.0},{"date":"2023-09-06","close":686.0},{"date":"2023-09-07","close":680.0},{"date":"2023-09-08","close":693.0},{"date":"2023-09-11","close":685.0},{"date":"2023-09-12","close":684.0},{"date":"2023-09-13","close":675.0},{"date":"2023-09-14","close":675.0},{"date":"2023-09-15","close":692.0},{"date":"2023-09-18","close":685.0},{"date":"2023-09-19","close":685.0},{"date":"2023-09-20","close":684.0},{"date":"2023-09-21","close":667.0},{"date":"2023-09-22","close":652.0},{"date":"2023-09-25","close":616.0},{"date":"2023-09-26","close":620.0},{"date":"2023-09-27","close":630.0},{"date":"2023-10-04","close":623.0},{"date":"2023-10-05","close":613.0},{"date":"2023-10-06","close":613.0},{"date":"2023-10-10","close":613.0},{"date":"2023-10-11","close":629.0},{"date":"2023-10-12","close":636.0},{"date":"2023-10-13","close":629.0},{"date":"2023-10-16","close":620.0},{"date":"2023-10-17","close":623.0},{"date":"2023-10-18","close":628.0},{"date":"2023-10-19","close":604.0},{"date":"2023-10-20","close":594.0},{"date":"2023-10-23","close":667.0},{"date":"2023-10-24","close":867.0},{"date":"2023-10-25","close":864.0},{"date":"2023-10-26","close":772.0},{"date":"2023-10-27","close":744.0},{"date":"2023-10-30","close":737.0},{"date":"2023-10-31","close":708.0},{"date":"2023-11-01","close":718.0},{"date":"2023-11-02","close":758.0},{"date":"2023-11-03","close":721.0},{"date":"2023-11-06","close":751.0},{"date":"2023-11-07","close":757.0},{"date":"2023-11-08","close":739.0},{"date":"2023-11-09","close":920.0},{"date":"2023-11-10","close":910.0},{"date":"2023-11-13","close":949.0},{"date":"2023-11-14","close":945.0},{"date":"2023-11-15","close":880.0},{"date":"2023-11-16","close":941.0},{"date":"2023-11-17","close":895.0},{"date":"2023-11-20","close":914.0},{"date":"2023-11-21","close":909.0},{"date":"2023-11-22","close":878.0},{"date":"2023-11-23","close":880.0},{"date":"2023-11-24","close":865.0},{"date":"2023-11-27","close":861.0},{"date":"2023-11-28","close":825.0},{"date":"2023-11-29","close":824.0},{"date":"2023-11-30","close":822.0},{"date":"2023-12-01","close":831.0},{"date":"2023-12-04","close":954.0},{"date":"2023-12-05","close":938.0},{"date":"2023-12-06","close":944.0},{"date":"2023-12-07","close":884.0},{"date":"2023-12-08","close":878.0},{"date":"2023-12-11","close":847.0},{"date":"2023-12-12","close":825.0},{"date":"2023-12-13","close":810.0},{"date":"2023-12-14","close":825.0},{"date":"2023-12-15","close":807.0},{"date":"2023-12-18","close":787.0},{"date":"2023-12-19","close":813.0},{"date":"2023-12-20","close":804.0},{"date":"2023-12-21","close":797.0},{"date":"2023-12-22","close":809.0},{"date":"2023-12-26","close":765.0},{"date":"2023-12-27","close":786.0},{"date":"2023-12-28","close":812.0},{"date":"2024-01-02","close":850.0},{"date":"2024-01-03","close":830.0},{"date":"2024-01-04","close":795.0},{"date":"2024-01-05","close":798.0},{"date":"2024-01-08","close":794.0},{"date":"2024-01-09","close":846.0},{"date":"2024-01-10","close":813.0},{"date":"2024-01-11","close":1056.0},{"date":"2024-01-12","close":879.0},{"date":"2024-01-15","close":840.0},{"date":"2024-01-16","close":820.0},{"date":"2024-01-17","close":811.0},{"date":"2024-01-18","close":849.0},{"date":"2024-01-19","close":826.0},{"date":"2024-01-22","close":808.0},{"date":"2024-01-23","close":805.0},{"date":"2024-01-24","close":799.0},{"date":"2024-01-25","close":779.0},{"date":"2024-01-26","close":795.0},{"date":"2024-01-29","close":793.0},{"date":"2024-01-30","close":810.0},{"date":"2024-01-31","close":795.0},{"date":"2024-02-01","close":778.0},{"date":"2024-02-02","close":798.0},{"date":"2024-02-05","close":796.0},{"date":"2024-02-06","close":791.0},{"date":"2024-02-07","close":793.0},{"date":"2024-02-08","close":816.0},{"date":"2024-02-13","close":858.0},{"date":"2024-02-14","close":847.0},{"date":"2024-02-15","close":958.0},{"date":"2024-02-16","close":922.0},{"date":"2024-02-19","close":923.0},{"date":"2024-02-20","close":889.0},{"date":"2024-02-21","close":878.0},{"date":"2024-02-22","close":872.0},{"date":"2024-02-23","close":856.0},{"date":"2024-02-26","close":851.0},{"date":"2024-02-27","close":878.0},{"date":"2024-02-28","close":893.0},{"date":"2024-02-29","close":932.0},{"date":"2024-03-04","close":933.0},{"date":"2024-03-05","close":1006.0},{"date":"2024-03-06","close":946.0},{"date":"2024-03-07","close":925.0},{"date":"2024-03-08","close":921.0},{"date":"2024-03-11","close":909.0},{"date":"2024-03-12","close":923.0},{"date":"2024-03-13","close":915.0},{"date":"2024-03-14","close":885.0},{"date":"2024-03-15","close":847.0},{"date":"2024-03-18","close":852.0},{"date":"2024-03-19","close":824.0},{"date":"2024-03-20","close":814.0},{"date":"2024-03-21","close":845.0},{"date":"2024-03-22","close":839.0},{"date":"2024-03-25","close":834.0},{"date":"2024-03-26","close":844.0},{"date":"2024-03-27","close":833.0},{"date":"2024-03-28","close":831.0},{"date":"2024-03-29","close":825.0},{"date":"2024-04-01","close":828.0},{"date":"2024-04-02","close":812.0},{"date":"2024-04-03","close":801.0},{"date":"2024-04-04","close":790.0},{"date":"2024-04-05","close":794.0},{"date":"2024-04-08","close":784.0},{"date":"2024-04-09","close":797.0},{"date":"2024-04-11","close":787.0},{"date":"2024-04-12","close":809.0},{"date":"2024-04-15","close":800.0},{"date":"2024-04-16","close":766.0},{"date":"2024-04-17","close":792.0},{"date":"2024-04-18","close":799.0},{"date":"2024-04-19","close":775.0},{"date":"2024-04-22","close":784.0},{"date":"2024-04-23","close":777.0},{"date":"2024-04-24","close":780.0},{"date":"2024-04-25","close":770.0},{"date":"2024-04-26","close":762.0},{"date":"2024-04-29","close":780.0},{"date":"2024-04-30","close":774.0},{"date":"2024-05-02","close":750.0},{"date":"2024-05-03","close":752.0},{"date":"2024-05-07","close":760.0},{"date":"2024-05-08","close":754.0},{"date":"2024-05-09","close":745.0},{"date":"2024-05-10","close":740.0},{"date":"2024-05-13","close":729.0},{"date":"2024-05-14","close":731.0},{"date":"2024-05-16","close":739.0},{"date":"2024-05-17","close":749.0},{"date":"2024-05-20","close":776.0},{"date":"2024-05-21","close":786.0},{"date":"2024-05-22","close":773.0},{"date":"2024-05-23","close":769.0},{"date":"2024-05-24","close":763.0},{"date":"2024-05-27","close":753.0},{"date":"2024-05-28","close":748.0},{"date":"2024-05-29","close":744.0},{"date":"2024-05-30","close":730.0},{"date":"2024-05-31","close":735.0},{"date":"2024-06-03","close":760.0},{"date":"2024-06-04","close":749.0},{"date":"2024-06-05","close":766.0},{"date":"2024-06-07","close":770.0},{"date":"2024-06-10","close":759.0},{"date":"2024-06-11","close":750.0},{"date":"2024-06-12","close":760.0},{"date":"2024-06-13","close":759.0},{"date":"2024-06-14","close":746.0},{"date":"2024-06-17","close":738.0},{"date":"2024-06-18","close":730.0},{"date":"2024-06-19","close":734.0},{"date":"2024-06-20","close":734.0},{"date":"2024-06-21","close":710.0},{"date":"2024-06-24","close":695.0},{"date":"2024-06-25","close":707.0},{"date":"2024-06-26","close":707.0},{"date":"2024-06-27","close":698.0},{"date":"2024-06-28","close":707.0},{"date":"2024-07-01","close":718.0},{"date":"2024-07-02","close":715.0},{"date":"2024-07-03","close":701.0},{"date":"2024-07-04","close":693.0},{"date":"2024-07-05","close":688.0},{"date":"2024-07-08","close":693.0},{"date":"2024-07-09","close":699.0},{"date":"2024-07-10","close":692.0},{"date":"2024-07-11","close":687.0},{"date":"2024-07-12","close":689.0},{"date":"2024-07-15","close":722.0},{"date":"2024-07-16","close":733.0},{"date":"2024-07-17","close":727.0},{"date":"2024-07-18","close":730.0},{"date":"2024-07-19","close":713.0},{"date":"2024-07-22","close":716.0},{"date":"2024-07-23","close":714.0},{"date":"2024-07-24","close":709.0},{"date":"2024-07-25","close":693.0},{"date":"2024-07-26","close":709.0},{"date":"2024-07-29","close":864.0},{"date":"2024-07-30","close":785.0},{"date":"2024-07-31","close":766.0},{"date":"2024-08-01","close":758.0},{"date":"2024-08-02","close":720.0},{"date":"2024-08-05","close":623.0},{"date":"2024-08-06","close":671.0},{"date":"2024-08-07","close":682.0},{"date":"2024-08-08","close":677.0},{"date":"2024-08-09","close":701.0},{"date":"2024-08-12","close":698.0},{"date":"2024-08-13","close":680.0},{"date":"2024-08-14","close":700.0},{"date":"2024-08-16","close":708.0},{"date":"2024-08-19","close":704.0},{"date":"2024-08-20","close":717.0},{"date":"2024-08-21","close":716.0},{"date":"2024-08-22","close":714.0},{"date":"2024-08-23","close":715.0},{"date":"2024-08-26","close":709.0},{"date":"2024-08-27","close":696.0},{"date":"2024-08-28","close":686.0},{"date":"2024-08-29","close":675.0},{"date":"2024-08-30","close":682.0},{"date":"2024-09-02","close":674.0},{"date":"2024-09-03","close":682.0},{"date":"2024-09-04","close":655.0},{"date":"2024-09-05","close":662.0},{"date":"2024-09-06","close":649.0},{"date":"2024-09-09","close":648.0},{"date":"2024-09-10","close":644.0},{"date":"2024-09-11","close":634.0},{"date":"2024-09-12","close":654.0},{"date":"2024-09-13","close":652.0},{"date":"2024-09-19","close":656.0},{"date":"2024-09-20","close":676.0},{"date":"2024-09-23","close":676.0},{"date":"2024-09-24","close":677.0},{"date":"2024-09-25","close":685.0},{"date":"2024-09-26","close":697.0},{"date":"2024-09-27","close":704.0},{"date":"2024-09-30","close":703.0},{"date":"2024-10-02","close":765.0},{"date":"2024-10-04","close":718.0},{"date":"2024-10-07","close":706.0},{"date":"2024-10-08","close":699.0},{"date":"2024-10-10","close":683.0},{"date":"2024-10-11","close":679.0},{"date":"2024-10-14","close":692.0},{"date":"2024-10-15","close":702.0},{"date":"2024-10-16","close":702.0},{"date":"2024-10-17","close":704.0},{"date":"2024-10-18","close":703.0},{"date":"2024-10-21","close":719.0},{"date":"2024-10-22","close":703.0},{"date":"2024-10-23","close":706.0},{"date":"2024-10-24","close":699.0},{"date":"2024-10-25","close":695.0},{"date":"2024-10-28","close":709.0},{"date":"2024-10-29","close":764.0},{"date":"2024-10-30","close":758.0},{"date":"2024-10-31","close":750.0},{"date":"2024-11-01","close":721.0},{"date":"2024-11-04","close":724.0},{"date":"2024-11-05","close":738.0},{"date":"2024-11-06","close":767.0},{"date":"2024-11-07","close":734.0},{"date":"2024-11-08","close":754.0},{"date":"2024-11-11","close":830.0},{"date":"2024-11-12","close":824.0},{"date":"2024-11-13","close":800.0},{"date":"2024-11-14","close":770.0},{"date":"2024-11-15","close":767.0},{"date":"2024-11-18","close":778.0},{"date":"2024-11-19","close":777.0},{"date":"2024-11-20","close":738.0},{"date":"2024-11-21","close":765.0},{"date":"2024-11-22","close":759.0},{"date":"2024-11-25","close":755.0},{"date":"2024-11-26","close":741.0},{"date":"2024-11-27","close":721.0},{"date":"2024-11-28","close":725.0},{"date":"2024-11-29","close":724.0},{"date":"2024-12-02","close":741.0},{"date":"2024-12-03","close":766.0},{"date":"2024-12-04","close":752.0},{"date":"2024-12-05","close":777.0},{"date":"2024-12-06","close":739.0},{"date":"2024-12-09","close":688.0},{"date":"2024-12-10","close":730.0},{"date":"2024-12-11","close":749.0},{"date":"2024-12-12","close":780.0},{"date":"2024-12-13","close":772.0},{"date":"2024-12-16","close":801.0},{"date":"2024-12-17","close":788.0},{"date":"2024-12-18","close":771.0},{"date":"2024-12-19","close":747.0},{"date":"2024-12-20","close":721.0},{"date":"2024-12-23","close":724.0},{"date":"2024-12-24","close":722.0},{"date":"2024-12-26","close":715.0},{"date":"2024-12-27","close":703.0},{"date":"2024-12-30","close":707.0},{"date":"2025-01-02","close":729.0},{"date":"2025-01-03","close":742.0},{"date":"2025-01-06","close":759.0},{"date":"2025-01-07","close":759.0},{"date":"2025-01-08","close":762.0},{"date":"2025-01-09","close":750.0},{"date":"2025-01-10","close":763.0},{"date":"2025-01-13","close":746.0},{"date":"2025-01-14","close":747.0},{"date":"2025-01-15","close":741.0},{"date":"2025-01-16","close":746.0},{"date":"2025-01-17","close":772.0},{"date":"2025-01-20","close":790.0},{"date":"2025-01-21","close":777.0},{"date":"2025-01-22","close":791.0},{"date":"2025-01-23","close":763.0},{"date":"2025-01-24","close":777.0},{"date":"2025-01-31","close":765.0},{"date":"2025-02-03","close":726.0},{"date":"2025-02-04","close":732.0},{"date":"2025-02-05","close":725.0},{"date":"2025-02-06","close":723.0},{"date":"2025-02-07","close":737.0},{"date":"2025-02-10","close":739.0},{"date":"2025-02-11","close":758.0},{"date":"2025-02-12","close":748.0},{"date":"2025-02-13","close":755.0},{"date":"2025-02-14","close":766.0},{"date":"2025-02-17","close":780.0},{"date":"2025-02-18","close":775.0},{"date":"2025-02-19","close":782.0},{"date":"2025-02-20","close":768.0},{"date":"2025-02-21","close":762.0},{"date":"2025-02-24","close":756.0},{"date":"2025-02-25","close":759.0},{"date":"2025-02-26","close":752.0},{"date":"2025-02-27","close":739.0},{"date":"2025-02-28","close":726.0},{"date":"2025-03-04","close":717.0},{"date":"2025-03-05","close":729.0},{"date":"2025-03-06","close":733.0},{"date":"2025-03-07","close":724.0},{"date":"2025-03-10","close":715.0},{"date":"2025-03-11","close":711.0},{"date":"2025-03-12","close":716.0},{"date":"2025-03-13","close":714.0},{"date":"2025-03-14","close":725.0},{"date":"2025-03-17","close":711.0},{"date":"2025-03-18","close":701.0},{"date":"2025-03-19","close":692.0},{"date":"2025-03-20","close":687.0},{"date":"2025-03-21","close":694.0},{"date":"2025-03-24","close":706.0},{"date":"2025-03-25","close":696.0},{"date":"2025-03-26","close":704.0},{"date":"2025-03-27","close":696.0},{"date":"2025-03-28","close":683.0},{"date":"2025-03-31","close":661.0},{"date":"2025-04-01","close":677.0},{"date":"2025-04-02","close":657.0},{"date":"2025-04-03","close":657.0},{"date":"2025-04-04","close":675.0},{"date":"2025-04-07","close":647.0},{"date":"2025-04-08","close":623.0},{"date":"2025-04-09","close":612.0},{"date":"2025-04-10","close":643.0},{"date":"2025-04-11","close":653.0},{"date":"2025-04-14","close":663.0},{"date":"2025-04-15","close":668.0},{"date":"2025-04-16","close":678.0},{"date":"2025-04-17","close":683.0},{"date":"2025-04-18","close":687.0},{"date":"2025-04-21","close":692.0},{"date":"2025-04-22","close":680.0},{"date":"2025-04-23","close":690.0},{"date":"2025-04-24","close":681.0},{"date":"2025-04-25","close":687.0},{"date":"2025-04-28","close":684.0},{"date":"2025-04-29","close":688.0},{"date":"2025-04-30","close":675.0},{"date":"2025-05-02","close":684.0},{"date":"2025-05-07","close":679.0},{"date":"2025-05-08","close":684.0},{"date":"2025-05-09","close":684.0},{"date":"2025-05-12","close":691.0},{"date":"2025-05-13","close":687.0},{"date":"2025-05-14","close":688.0},{"date":"2025-05-15","close":682.0},{"date":"2025-05-16","close":678.0},{"date":"2025-05-19","close":675.0},{"date":"2025-05-20","close":671.0},{"date":"2025-05-21","close":681.0},{"date":"2025-05-22","close":690.0},{"date":"2025-05-23","close":672.0},{"date":"2025-05-26","close":670.0},{"date":"2025-05-27","close":657.0},{"date":"2025-05-28","close":666.0},{"date":"2025-05-29","close":671.0},{"date":"2025-05-30","close":668.0},{"date":"2025-06-02","close":662.0},{"date":"2025-06-04","close":689.0},{"date":"2025-06-05","close":683.0},{"date":"2025-06-09","close":705.0},{"date":"2025-06-10","close":733.0},{"date":"2025-06-11","close":772.0},{"date":"2025-06-12","close":747.0},{"date":"2025-06-13","close":727.0},{"date":"2025-06-16","close":748.0},{"date":"2025-06-17","close":736.0},{"date":"2025-06-18","close":741.0},{"date":"2025-06-19","close":738.0},{"date":"2025-06-20","close":749.0},{"date":"2025-06-23","close":741.0},{"date":"2025-06-24","close":762.0},{"date":"2025-06-25","close":762.0},{"date":"2025-06-26","close":751.0},{"date":"2025-06-27","close":748.0},{"date":"2025-06-30","close":750.0},{"date":"2025-07-01","close":750.0},{"date":"2025-07-02","close":746.0},{"date":"2025-07-03","close":749.0},{"date":"2025-07-04","close":756.0},{"date":"2025-07-07","close":752.0},{"date":"2025-07-08","close":760.0},{"date":"2025-07-09","close":765.0},{"date":"2025-07-10","close":758.0},{"date":"2025-07-11","close":787.0},{"date":"2025-07-14","close":826.0},{"date":"2025-07-15","close":778.0},{"date":"2025-07-16","close":760.0},{"date":"2025-07-17","close":756.0},{"date":"2025-07-18","close":763.0},{"date":"2025-07-21","close":753.0},{"date":"2025-07-22","close":748.0},{"date":"2025-07-23","close":741.0},{"date":"2025-07-24","close":722.0},{"date":"2025-07-25","close":714.0},{"date":"2025-07-28","close":712.0},{"date":"2025-07-29","close":705.0},{"date":"2025-07-30","close":709.0},{"date":"2025-07-31","close":702.0},{"date":"2025-08-01","close":686.0},{"date":"2025-08-04","close":699.0},{"date":"2025-08-05","close":706.0},{"date":"2025-08-06","close":707.0},{"date":"2025-08-07","close":705.0},{"date":"2025-08-08","close":712.0},{"date":"2025-08-11","close":726.0},{"date":"2025-08-12","close":721.0},{"date":"2025-08-13","close":709.0},{"date":"2025-08-14","close":724.0},{"date":"2025-08-18","close":711.0},{"date":"2025-08-19","close":701.0},{"date":"2025-08-20","close":695.0},{"date":"2025-08-21","close":697.0},{"date":"2025-08-22","close":700.0},{"date":"2025-08-25","close":718.0},{"date":"2025-08-26","close":712.0},{"date":"2025-08-27","close":703.0},{"date":"2025-08-28","close":706.0},{"date":"2025-08-29","close":707.0},{"date":"2025-09-01","close":690.0},{"date":"2025-09-02","close":690.0},{"date":"2025-09-03","close":692.0},{"date":"2025-09-04","close":702.0},{"date":"2025-09-05","close":702.0},{"date":"2025-09-08","close":717.0},{"date":"2025-09-09","close":723.0},{"date":"2025-09-10","close":713.0},{"date":"2025-09-11","close":713.0},{"date":"2025-09-12","close":716.0},{"date":"2025-09-15","close":718.0},{"date":"2025-09-16","close":719.0},{"date":"2025-09-17","close":712.0},{"date":"2025-09-18","close":730.0},{"date":"2025-09-19","close":724.0},{"date":"2025-09-22","close":715.0},{"date":"2025-09-23","close":715.0},{"date":"2025-09-24","close":709.0},{"date":"2025-09-25","close":700.0},{"date":"2025-09-26","close":692.0},{"date":"2025-09-29","close":709.0},{"date":"2025-09-30","close":705.0},{"date":"2025-10-01","close":699.0},{"date":"2025-10-02","close":707.0},{"date":"2025-10-10","close":709.0},{"date":"2025-10-13","close":695.0},{"date":"2025-10-14","close":687.0},{"date":"2025-10-15","close":701.0},{"date":"2025-10-16","close":689.0},{"date":"2025-10-17","close":675.0},{"date":"2025-10-20","close":681.0},{"date":"2025-10-21","close":672.0},{"date":"2025-10-22","close":673.0},{"date":"2025-10-23","close":666.0},{"date":"2025-10-24","close":670.0},{"date":"2025-10-27","close":675.0},{"date":"2025-10-28","close":679.0},{"date":"2025-10-29","close":675.0},{"date":"2025-10-30","close":666.0},{"date":"2025-10-31","close":666.0},{"date":"2025-11-03","close":660.0},{"date":"2025-11-04","close":654.0},{"date":"2025-11-05","close":639.0},{"date":"2025-11-06","close":655.0},{"date":"2025-11-07","close":635.0},{"date":"2025-11-10","close":666.0},{"date":"2025-11-11","close":656.0},{"date":"2025-11-12","close":662.0},{"date":"2025-11-13","close":675.0},{"date":"2025-11-14","close":665.0},{"date":"2025-11-17","close":664.0},{"date":"2025-11-18","close":633.0},{"date":"2025-11-19","close":630.0},{"date":"2025-11-20","close":634.0},{"date":"2025-11-21","close":613.0},{"date":"2025-11-24","close":612.0},{"date":"2025-11-25","close":616.0},{"date":"2025-11-26","close":633.0},{"date":"2025-11-27","close":630.0},{"date":"2025-11-28","close":645.0},{"date":"2025-12-01","close":649.0},{"date":"2025-12-02","close":641.0},{"date":"2025-12-03","close":663.0},{"date":"2025-12-04","close":658.0},{"date":"2025-12-05","close":652.0},{"date":"2025-12-08","close":639.0},{"date":"2025-12-09","close":636.0},{"date":"2025-12-10","close":635.0},{"date":"2025-12-11","close":640.0},{"date":"2025-12-12","close":638.0},{"date":"2025-12-15","close":640.0},{"date":"2025-12-16","close":627.0},{"date":"2025-12-17","close":625.0},{"date":"2025-12-18","close":624.0},{"date":"2025-12-19","close":628.0},{"date":"2025-12-22","close":633.0},{"date":"2025-12-23","close":627.0},{"date":"2025-12-24","close":619.0},{"date":"2025-12-26","close":619.0},{"date":"2025-12-29","close":620.0},{"date":"2025-12-30","close":616.0},{"date":"2026-01-02","close":630.0},{"date":"2026-01-05","close":640.0},{"date":"2026-01-06","close":631.0},{"date":"2026-01-07","close":622.0},{"date":"2026-01-08","close":611.0},{"date":"2026-01-09","close":620.0},{"date":"2026-01-12","close":619.0},{"date":"2026-01-13","close":625.0},{"date":"2026-01-14","close":630.0},{"date":"2026-01-15","close":630.0},{"date":"2026-01-16","close":620.0},{"date":"2026-01-19","close":618.0},{"date":"2026-01-20","close":633.0},{"date":"2026-01-21","close":620.0},{"date":"2026-01-22","close":626.0},{"date":"2026-01-23","close":657.0},{"date":"2026-01-26","close":708.0},{"date":"2026-01-27","close":692.0},{"date":"2026-01-28","close":696.0},{"date":"2026-01-29","close":720.0},{"date":"2026-01-30","close":715.0},{"date":"2026-02-02","close":696.0},{"date":"2026-02-03","close":683.0},{"date":"2026-02-04","close":701.0},{"date":"2026-02-05","close":687.0},{"date":"2026-02-06","close":681.0},{"date":"2026-02-09","close":664.0},{"date":"2026-02-10","close":661.0},{"date":"2026-02-11","close":669.0},{"date":"2026-02-12","close":670.0},{"date":"2026-02-13","close":669.0},{"date":"2026-02-19","close":701.0},{"date":"2026-02-20","close":700.0},{"date":"2026-02-23","close":2000.0},{"date":"2026-02-24","close":1998.0},{"date":"2026-02-25","close":2038.0},{"date":"2026-02-26","close":2003.0},{"date":"2026-02-27","close":1980.0},{"date":"2026-03-03","close":1882.0},{"date":"2026-03-04","close":1677.0},{"date":"2026-03-05","close":1819.0},{"date":"2026-03-06","close":1891.0},{"date":"2026-03-09","close":1772.0},{"date":"2026-03-10","close":1781.0},{"date":"2026-03-11","close":1839.0},{"date":"2026-03-12","close":1896.0},{"date":"2026-03-13","close":1862.0},{"date":"2026-03-16","close":1611.0},{"date":"2026-03-17","close":1683.0},{"date":"2026-03-18","close":1706.0},{"date":"2026-03-19","close":1732.0},{"date":"2026-03-20","close":1741.0},{"date":"2026-03-23","close":1697.0},{"date":"2026-03-24","close":1645.0},{"date":"2026-03-25","close":1758.0},{"date":"2026-03-26","close":1697.0},{"date":"2026-03-27","close":1764.1764},{"date":"2026-03-30","close":1769.0},{"date":"2026-03-31","close":1691.0},{"date":"2026-04-01","close":1735.0},{"date":"2026-04-02","close":1691.0},{"date":"2026-04-03","close":1691.0},{"date":"2026-04-06","close":1706.0},{"date":"2026-04-07","close":1700.0},{"date":"2026-04-08","close":1801.0},{"date":"2026-04-09","close":2145.0},{"date":"2026-04-10","close":2119.0},{"date":"2026-04-13","close":2408.0},{"date":"2026-04-14","close":2517.0},{"date":"2026-04-15","close":2442.0},{"date":"2026-04-16","close":2263.0},{"date":"2026-04-17","close":2211.0},{"date":"2026-04-20","close":2188.0},{"date":"2026-04-21","close":2107.0},{"date":"2026-04-22","close":2093.0},{"date":"2026-04-23","close":2064.0},{"date":"2026-04-24","close":2122.0},{"date":"2026-04-27","close":2075.0},{"date":"2026-04-28","close":2050.0},{"date":"2026-04-29","close":2050.0},{"date":"2026-04-30","close":2050.0},{"date":"2026-05-04","close":2050.0},{"date":"2026-05-06","close":2050.0},{"date":"2026-05-07","close":2050.0},{"date":"2026-05-08","close":2050.0},{"date":"2026-05-11","close":2050.0},{"date":"2026-05-12","close":2050.0},{"date":"2026-05-13","close":2050.0},{"date":"2026-05-14","close":2050.0},{"date":"2026-05-15","close":2050.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2050.0},{"date":"2026-05-20","close":2050.0},{"date":"2026-05-21","close":1766.0},{"date":"2026-05-22","close":1659.0},{"date":"2026-05-26","close":1682.0},{"date":"2026-05-27","close":1607.0},{"date":"2026-05-28","close":1659.0},{"date":"2026-05-29","close":1534.0},{"date":"2026-06-01","close":1400.0},{"date":"2026-06-02","close":1460.0},{"date":"2026-06-04","close":1535.0},{"date":"2026-06-05","close":1449.0},{"date":"2026-06-08","close":1350.0},{"date":"2026-06-09","close":1333.0},{"date":"2026-06-10","close":1345.0},{"date":"2026-06-11","close":1381.0},{"date":"2026-06-12","close":1384.0},{"date":"2026-06-15","close":1395.0},{"date":"2026-06-16","close":1371.0},{"date":"2026-06-17","close":1379.0},{"date":"2026-06-18","close":1344.0},{"date":"2026-06-19","close":1251.0},{"date":"2026-06-22","close":1340.0},{"date":"2026-06-23","close":1742.0},{"date":"2026-06-24","close":1930.0},{"date":"2026-06-25","close":1790.0},{"date":"2026-06-26","close":1603.0},{"date":"2026-06-29","close":1630.0},{"date":"2026-06-30","close":1594.0},{"date":"2026-07-01","close":1520.0},{"date":"2026-07-02","close":1410.0},{"date":"2026-07-03","close":1433.0},{"date":"2026-07-06","close":1415.0},{"date":"2026-07-07","close":1357.0},{"date":"2026-07-08","close":1262.0},{"date":"2026-07-09","close":1255.0},{"date":"2026-07-10","close":1378.0},{"date":"2026-07-13","close":1308.0},{"date":"2026-07-14","close":1297.0},{"date":"2026-07-15","close":1366.0},{"date":"2026-07-16","close":1298.0},{"date":"2026-07-20","close":1240.0},{"date":"2026-07-21","close":1309.0},{"date":"2026-07-22","close":1309.0},{"date":"2026-07-23","close":1315.0},{"date":"2026-07-24","close":1234.0},{"date":"2026-07-27","close":1270.0},{"date":"2026-07-28","close":1120.0},{"date":"2026-07-29","close":1048.0},{"date":"2026-07-30","close":1088.0},{"date":"2026-07-31","close":1187.0},{"date":"2026-08-03","close":1211.0},{"date":"2026-08-04","close":1283.0},{"date":"2026-08-05","close":1312.0},{"date":"2026-08-06","close":1300.0},{"date":"2026-08-07","close":1261.0},{"date":"2026-08-10","close":1300.0},{"date":"2026-08-11","close":1320.0},{"date":"2026-08-12","close":1329.0},{"date":"2026-08-13","close":1324.0},{"date":"2026-08-14","close":1310.0},{"date":"2026-08-18","close":1354.0},{"date":"2026-08-19","close":1307.0},{"date":"2026-08-20","close":1328.0},{"date":"2026-08-21","close":1399.0},{"date":"2026-08-24","close":1383.0},{"date":"2026-08-25","close":1466.0},{"date":"2026-08-26","close":1419.0},{"date":"2026-08-27","close":1375.0},{"date":"2026-08-28","close":1379.0},{"date":"2026-08-31","close":1335.0},{"date":"2026-09-01","close":1323.0},{"date":"2026-09-02","close":1276.0},{"date":"2026-09-03","close":1254.0},{"date":"2026-09-04","close":1361.0},{"date":"2026-09-07","close":1354.0},{"date":"2026-09-08","close":1351.0},{"date":"2026-09-09","close":1333.0},{"date":"2026-09-10","close":1298.0},{"date":"2026-09-11","close":1298.0},{"date":"2026-09-14","close":1316.0},{"date":"2026-09-15","close":1308.0},{"date":"2026-09-16","close":1287.0},{"date":"2026-09-17","close":1376.0},{"date":"2026-09-18","close":1363.0},{"date":"2026-09-21","close":1463.0},{"date":"2026-09-22","close":1438.0},{"date":"2026-09-23","close":1399.0},{"date":"2026-09-28","close":1389.0},{"date":"2026-09-29","close":1397.0},{"date":"2026-09-30","close":1379.0},{"date":"2026-10-01","close":1400.0},{"date":"2026-10-02","close":1448.0},{"date":"2026-10-06","close":1426.0},{"date":"2026-10-07","close":1417.0},{"date":"2026-10-08","close":1388.0},{"date":"2026-10-12","close":1324.0},{"date":"2026-10-13","close":1313.0},{"date":"2026-10-14","close":1295.0},{"date":"2026-10-15","close":1223.0},{"date":"2026-10-16","close":1241.0},{"date":"2026-10-19","close":1283.0},{"date":"2026-10-20","close":1230.0},{"date":"2026-10-21","close":1249.0},{"date":"2026-10-22","close":1219.0},{"date":"2026-10-23","close":1179.0}],"chart_data":[{"date":"2024-10-23","open":706,"high":713,"low":699,"close":706,"volume":1105443,"rsi_14":50.72,"sma_20":701.15,"sma_60":696.35,"sma_120":716.4},{"date":"2024-10-24","open":700,"high":705,"low":691,"close":699,"volume":627138,"rsi_14":28.57,"sma_20":702.3,"sma_60":696.1,"sma_120":715.73},{"date":"2024-10-25","open":698,"high":709,"low":691,"close":695,"volume":725379,"rsi_14":39.64,"sma_20":703.2,"sma_60":695.87,"sma_120":715.1},{"date":"2024-10-28","open":702,"high":710,"low":698,"close":709,"volume":729856,"rsi_14":51.33,"sma_20":704.4,"sma_60":696.13,"sma_120":714.66},{"date":"2024-10-29","open":730,"high":777,"low":713,"close":764,"volume":8530029,"rsi_14":70.19,"sma_20":707.75,"sma_60":697.05,"sma_120":714.52},{"date":"2024-10-30","open":796,"high":850,"low":754,"close":758,"volume":17521251,"rsi_14":74.83,"sma_20":710.45,"sma_60":695.28,"sma_120":714.39},{"date":"2024-10-31","open":744,"high":759,"low":735,"close":750,"volume":2218124,"rsi_14":72.9,"sma_20":712.8,"sma_60":694.7,"sma_120":714.39},{"date":"2024-11-01","open":735,"high":736,"low":715,"close":721,"volume":1883161,"rsi_14":58.48,"sma_20":710.6,"sma_60":693.95,"sma_120":714.13},{"date":"2024-11-04","open":715,"high":726,"low":705,"close":724,"volume":1132509,"rsi_14":56.71,"sma_20":710.9,"sma_60":693.38,"sma_120":713.83},{"date":"2024-11-05","open":716,"high":740,"low":716,"close":738,"volume":1363029,"rsi_14":60.11,"sma_20":712.5,"sma_60":693.68,"sma_120":713.7},{"date":"2024-11-06","open":738,"high":791,"low":718,"close":767,"volume":9121539,"rsi_14":65.37,"sma_20":715.9,"sma_60":696.08,"sma_120":713.88},{"date":"2024-11-07","open":766,"high":773,"low":734,"close":734,"volume":2364522,"rsi_14":56.54,"sma_20":718.45,"sma_60":697.13,"sma_120":713.83},{"date":"2024-11-08","open":740,"high":769,"low":740,"close":754,"volume":1670697,"rsi_14":57.26,"sma_20":722.2,"sma_60":698.33,"sma_120":714.04},{"date":"2024-11-11","open":794,"high":880,"low":790,"close":830,"volume":34490261,"rsi_14":71.1,"sma_20":729.1,"sma_60":700.88,"sma_120":714.87},{"date":"2024-11-12","open":922,"high":939,"low":813,"close":824,"volume":18800363,"rsi_14":69.41,"sma_20":735.2,"sma_60":702.93,"sma_120":715.58},{"date":"2024-11-13","open":819,"high":845,"low":791,"close":800,"volume":5088194,"rsi_14":65.73,"sma_20":740.1,"sma_60":704.63,"sma_120":716.0},{"date":"2024-11-14","open":809,"high":836,"low":769,"close":770,"volume":3428884,"rsi_14":60.81,"sma_20":743.4,"sma_60":706.13,"sma_120":715.95},{"date":"2024-11-15","open":747,"high":787,"low":741,"close":767,"volume":2802855,"rsi_14":58.63,"sma_20":746.6,"sma_60":707.25,"sma_120":715.79},{"date":"2024-11-18","open":770,"high":784,"low":760,"close":778,"volume":2148778,"rsi_14":52.4,"sma_20":749.55,"sma_60":708.42,"sma_120":715.83},{"date":"2024-11-19","open":792,"high":796,"low":764,"close":777,"volume":2332481,"rsi_14":53.31,"sma_20":753.25,"sma_60":709.63,"sma_120":715.9},{"date":"2024-11-20","open":785,"high":785,"low":730,"close":738,"volume":1807847,"rsi_14":48.11,"sma_20":754.85,"sma_60":709.98,"sma_120":715.69},{"date":"2024-11-21","open":748,"high":784,"low":738,"close":765,"volume":3629070,"rsi_14":56.96,"sma_20":758.15,"sma_60":710.8,"sma_120":715.79},{"date":"2024-11-22","open":771,"high":777,"low":759,"close":759,"volume":1705175,"rsi_14":55.49,"sma_20":761.35,"sma_60":711.55,"sma_120":715.88},{"date":"2024-11-25","open":754,"high":768,"low":747,"close":755,"volume":1328486,"rsi_14":52.75,"sma_20":763.65,"sma_60":712.22,"sma_120":715.98},{"date":"2024-11-26","open":752,"high":752,"low":731,"close":741,"volume":1077841,"rsi_14":45.58,"sma_20":762.5,"sma_60":712.75,"sma_120":716.07},{"date":"2024-11-27","open":740,"high":740,"low":720,"close":721,"volume":1447017,"rsi_14":47.69,"sma_20":760.65,"sma_60":713.17,"sma_120":715.95},{"date":"2024-11-28","open":733,"high":740,"low":723,"close":725,"volume":883684,"rsi_14":44.53,"sma_20":759.4,"sma_60":713.82,"sma_120":715.66},{"date":"2024-11-29","open":722,"high":733,"low":711,"close":724,"volume":1026544,"rsi_14":22.11,"sma_20":759.55,"sma_60":714.63,"sma_120":715.45},{"date":"2024-12-02","open":746,"high":770,"low":733,"close":741,"volume":3002663,"rsi_14":29.35,"sma_20":760.4,"sma_60":715.62,"sma_120":715.24},{"date":"2024-12-03","open":741,"high":776,"low":736,"close":766,"volume":1771419,"rsi_14":41.58,"sma_20":761.8,"sma_60":717.15,"sma_120":715.21},{"date":"2024-12-04","open":745,"high":762,"low":742,"close":752,"volume":1631797,"rsi_14":45.16,"sma_20":761.05,"sma_60":718.32,"sma_120":715.15},{"date":"2024-12-05","open":769,"high":845,"low":750,"close":777,"volume":30322302,"rsi_14":52.4,"sma_20":763.2,"sma_60":720.35,"sma_120":715.38},{"date":"2024-12-06","open":754,"high":765,"low":736,"close":739,"volume":3838330,"rsi_14":41.7,"sma_20":762.45,"sma_60":721.63,"sma_120":715.2},{"date":"2024-12-09","open":730,"high":734,"low":687,"close":688,"volume":2437675,"rsi_14":34.39,"sma_20":755.35,"sma_60":722.28,"sma_120":714.61},{"date":"2024-12-10","open":661,"high":732,"low":661,"close":730,"volume":1883601,"rsi_14":48.61,"sma_20":750.65,"sma_60":723.65,"sma_120":714.48},{"date":"2024-12-11","open":729,"high":751,"low":725,"close":749,"volume":1523348,"rsi_14":47.14,"sma_20":748.1,"sma_60":725.4,"sma_120":714.57},{"date":"2024-12-12","open":768,"high":785,"low":761,"close":780,"volume":2796948,"rsi_14":53.44,"sma_20":748.6,"sma_60":727.83,"sma_120":714.98},{"date":"2024-12-13","open":779,"high":779,"low":756,"close":772,"volume":964104,"rsi_14":52.75,"sma_20":748.85,"sma_60":729.8,"sma_120":715.3},{"date":"2024-12-16","open":795,"high":825,"low":791,"close":801,"volume":3110178,"rsi_14":59.26,"sma_20":750.0,"sma_60":732.28,"sma_120":715.86},{"date":"2024-12-17","open":813,"high":815,"low":785,"close":788,"volume":1575725,"rsi_14":60.57,"sma_20":750.55,"sma_60":734.48,"sma_120":716.51},{"date":"2024-12-18","open":790,"high":794,"low":765,"close":771,"volume":1118834,"rsi_14":56.97,"sma_20":752.2,"sma_60":736.07,"sma_120":717.14},{"date":"2024-12-19","open":751,"high":753,"low":738,"close":747,"volume":980755,"rsi_14":53.26,"sma_20":751.3,"sma_60":737.25,"sma_120":717.48},{"date":"2024-12-20","open":747,"high":747,"low":721,"close":721,"volume":1077813,"rsi_14":47.24,"sma_20":749.4,"sma_60":737.98,"sma_120":717.59},{"date":"2024-12-23","open":721,"high":731,"low":716,"close":724,"volume":585828,"rsi_14":43.82,"sma_20":747.85,"sma_60":738.63,"sma_120":717.81},{"date":"2024-12-24","open":723,"high":730,"low":717,"close":722,"volume":673297,"rsi_14":45.43,"sma_20":746.9,"sma_60":739.05,"sma_120":717.93},{"date":"2024-12-26","open":730,"high":735,"low":711,"close":715,"volume":732669,"rsi_14":40.0,"sma_20":746.6,"sma_60":739.23,"sma_120":717.91},{"date":"2024-12-27","open":708,"high":712,"low":693,"close":703,"volume":694130,"rsi_14":43.66,"sma_20":745.5,"sma_60":739.23,"sma_120":717.81},{"date":"2024-12-30","open":688,"high":710,"low":687,"close":707,"volume":507514,"rsi_14":54.01,"sma_20":744.65,"sma_60":738.27,"sma_120":717.86},{"date":"2025-01-02","open":708,"high":735,"low":708,"close":729,"volume":392822,"rsi_14":49.77,"sma_20":744.05,"sma_60":738.45,"sma_120":718.16},{"date":"2025-01-03","open":730,"high":742,"low":727,"close":742,"volume":561661,"rsi_14":48.34,"sma_20":742.85,"sma_60":739.05,"sma_120":718.61},{"date":"2025-01-06","open":745,"high":786,"low":741,"close":759,"volume":1480897,"rsi_14":44.67,"sma_20":743.2,"sma_60":740.05,"sma_120":719.16},{"date":"2025-01-07","open":765,"high":777,"low":754,"close":759,"volume":684676,"rsi_14":46.56,"sma_20":742.3,"sma_60":741.32,"sma_120":719.66},{"date":"2025-01-08","open":751,"high":767,"low":746,"close":762,"volume":722000,"rsi_14":38.04,"sma_20":743.45,"sma_60":742.7,"sma_120":720.24},{"date":"2025-01-09","open":762,"high":762,"low":747,"close":750,"volume":435961,"rsi_14":38.27,"sma_20":746.55,"sma_60":743.67,"sma_120":720.77},{"date":"2025-01-10","open":751,"high":763,"low":744,"close":763,"volume":484749,"rsi_14":47.47,"sma_20":748.2,"sma_60":744.68,"sma_120":721.38},{"date":"2025-01-13","open":765,"high":765,"low":727,"close":746,"volume":499603,"rsi_14":49.67,"sma_20":748.05,"sma_60":745.42,"sma_120":721.58},{"date":"2025-01-14","open":746,"high":754,"low":740,"close":747,"volume":267865,"rsi_14":60.32,"sma_20":746.4,"sma_60":746.13,"sma_120":721.7},{"date":"2025-01-15","open":751,"high":756,"low":739,"close":741,"volume":329974,"rsi_14":56.59,"sma_20":744.85,"sma_60":746.77,"sma_120":721.82},{"date":"2025-01-16","open":743,"high":754,"low":742,"close":746,"volume":621932,"rsi_14":59.09,"sma_20":742.1,"sma_60":747.22,"sma_120":721.95},{"date":"2025-01-17","open":809,"high":838,"low":770,"close":772,"volume":10064531,"rsi_14":68.87,"sma_20":741.3,"sma_60":748.37,"sma_120":722.44},{"date":"2025-01-20","open":779,"high":798,"low":772,"close":790,"volume":1872293,"rsi_14":77.71,"sma_20":742.25,"sma_60":749.77,"sma_120":723.06},{"date":"2025-01-21","open":786,"high":797,"low":772,"close":777,"volume":1096635,"rsi_14":71.08,"sma_20":743.75,"sma_60":751.07,"sma_120":723.58},{"date":"2025-01-22","open":780,"high":800,"low":778,"close":791,"volume":888630,"rsi_14":69.62,"sma_20":747.25,"sma_60":752.67,"sma_120":724.27},{"date":"2025-01-23","open":791,"high":793,"low":760,"close":763,"volume":776678,"rsi_14":56.07,"sma_20":749.2,"sma_60":753.57,"sma_120":724.85},{"date":"2025-01-24","open":767,"high":779,"low":767,"close":777,"volume":570407,"rsi_14":55.29,"sma_20":751.95,"sma_60":753.78,"sma_120":725.42},{"date":"2025-01-31","open":774,"high":780,"low":760,"close":765,"volume":402435,"rsi_14":51.65,"sma_20":754.45,"sma_60":753.9,"sma_120":724.59},{"date":"2025-02-03","open":743,"high":744,"low":726,"close":726,"volume":891135,"rsi_14":41.74,"sma_20":755.6,"sma_60":753.5,"sma_120":724.1},{"date":"2025-02-04","open":733,"high":742,"low":730,"close":732,"volume":284950,"rsi_14":45.75,"sma_20":756.85,"sma_60":753.68,"sma_120":723.82},{"date":"2025-02-05","open":734,"high":740,"low":722,"close":725,"volume":379020,"rsi_14":40.78,"sma_20":756.65,"sma_60":753.7,"sma_120":723.54},{"date":"2025-02-06","open":725,"high":730,"low":719,"close":723,"volume":333469,"rsi_14":43.98,"sma_20":755.7,"sma_60":753.45,"sma_120":723.57},{"date":"2025-02-07","open":723,"high":764,"low":712,"close":737,"volume":1366251,"rsi_14":47.55,"sma_20":754.6,"sma_60":752.95,"sma_120":724.52},{"date":"2025-02-10","open":737,"high":741,"low":722,"close":739,"volume":448667,"rsi_14":49.5,"sma_20":753.6,"sma_60":753.03,"sma_120":725.08},{"date":"2025-02-11","open":741,"high":767,"low":735,"close":758,"volume":1037735,"rsi_14":52.8,"sma_20":753.4,"sma_60":753.1,"sma_120":725.72},{"date":"2025-02-12","open":748,"high":767,"low":744,"close":748,"volume":592761,"rsi_14":43.94,"sma_20":753.3,"sma_60":751.73,"sma_120":726.31},{"date":"2025-02-13","open":755,"high":763,"low":749,"close":755,"volume":452773,"rsi_14":40.64,"sma_20":752.9,"sma_60":750.58,"sma_120":726.76},{"date":"2025-02-14","open":762,"high":774,"low":750,"close":766,"volume":815666,"rsi_14":47.03,"sma_20":753.9,"sma_60":750.02,"sma_120":727.33},{"date":"2025-02-17","open":765,"high":782,"low":761,"close":780,"volume":821647,"rsi_14":47.03,"sma_20":755.55,"sma_60":750.18,"sma_120":728.16},{"date":"2025-02-18","open":780,"high":780,"low":767,"close":775,"volume":598279,"rsi_14":53.7,"sma_20":757.25,"sma_60":750.32,"sma_120":728.78},{"date":"2025-02-19","open":775,"high":785,"low":767,"close":782,"volume":644983,"rsi_14":51.61,"sma_20":759.05,"sma_60":750.38,"sma_120":729.4},{"date":"2025-02-20","open":783,"high":785,"low":765,"close":768,"volume":629789,"rsi_14":50.96,"sma_20":758.85,"sma_60":750.23,"sma_120":729.93},{"date":"2025-02-21","open":769,"high":771,"low":759,"close":762,"volume":455957,"rsi_14":64.52,"sma_20":757.45,"sma_60":750.63,"sma_120":730.31},{"date":"2025-02-24","open":750,"high":756,"low":740,"close":756,"volume":362536,"rsi_14":59.68,"sma_20":756.4,"sma_60":750.48,"sma_120":730.64},{"date":"2025-02-25","open":756,"high":767,"low":743,"close":759,"volume":623141,"rsi_14":64.17,"sma_20":754.8,"sma_60":750.48,"sma_120":731.02},{"date":"2025-02-26","open":747,"high":760,"low":746,"close":752,"volume":320181,"rsi_14":61.6,"sma_20":754.25,"sma_60":750.43,"sma_120":731.33},{"date":"2025-02-27","open":752,"high":755,"low":739,"close":739,"volume":441270,"rsi_14":50.81,"sma_20":752.35,"sma_60":750.4,"sma_120":731.58},{"date":"2025-02-28","open":734,"high":737,"low":722,"close":726,"volume":578563,"rsi_14":45.19,"sma_20":750.4,"sma_60":750.48,"sma_120":731.83},{"date":"2025-03-04","open":731,"high":745,"low":716,"close":717,"volume":590404,"rsi_14":33.6,"sma_20":749.95,"sma_60":750.35,"sma_120":732.08},{"date":"2025-03-05","open":701,"high":735,"low":701,"close":729,"volume":637802,"rsi_14":42.52,"sma_20":749.8,"sma_60":750.43,"sma_120":732.53},{"date":"2025-03-06","open":736,"high":740,"low":729,"close":733,"volume":308462,"rsi_14":41.13,"sma_20":750.2,"sma_60":750.3,"sma_120":732.96},{"date":"2025-03-07","open":730,"high":746,"low":719,"close":724,"volume":720667,"rsi_14":32.79,"sma_20":750.25,"sma_60":749.6,"sma_120":733.38},{"date":"2025-03-10","open":720,"high":720,"low":710,"close":715,"volume":471862,"rsi_14":22.22,"sma_20":749.15,"sma_60":748.98,"sma_120":733.65},{"date":"2025-03-11","open":701,"high":714,"low":691,"close":711,"volume":570219,"rsi_14":22.41,"sma_20":747.75,"sma_60":747.88,"sma_120":734.12},{"date":"2025-03-12","open":710,"high":726,"low":710,"close":716,"volume":325277,"rsi_14":21.05,"sma_20":745.65,"sma_60":747.5,"sma_120":734.57},{"date":"2025-03-13","open":720,"high":725,"low":708,"close":714,"volume":252274,"rsi_14":23.53,"sma_20":743.95,"sma_60":747.93,"sma_120":735.11},{"date":"2025-03-14","open":714,"high":726,"low":711,"close":725,"volume":458368,"rsi_14":32.71,"sma_20":742.45,"sma_60":747.85,"sma_120":735.75},{"date":"2025-03-17","open":747,"high":747,"low":711,"close":711,"volume":998989,"rsi_14":30.43,"sma_20":739.7,"sma_60":747.22,"sma_120":736.31},{"date":"2025-03-18","open":714,"high":716,"low":700,"close":701,"volume":527884,"rsi_14":26.23,"sma_20":735.75,"sma_60":745.9,"sma_120":736.87},{"date":"2025-03-19","open":704,"high":704,"low":692,"close":692,"volume":584265,"rsi_14":25.81,"sma_20":731.6,"sma_60":744.57,"sma_120":737.18},{"date":"2025-03-20","open":698,"high":708,"low":680,"close":687,"volume":577780,"rsi_14":27.59,"sma_20":726.85,"sma_60":742.67,"sma_120":737.48},{"date":"2025-03-21","open":684,"high":698,"low":680,"close":694,"volume":367480,"rsi_14":35.45,"sma_20":723.15,"sma_60":741.1,"sma_120":737.79},{"date":"2025-03-24","open":697,"high":710,"low":684,"close":706,"volume":529606,"rsi_14":45.13,"sma_20":720.35,"sma_60":740.02,"sma_120":738.04},{"date":"2025-03-25","open":710,"high":714,"low":690,"close":696,"volume":344176,"rsi_14":35.14,"sma_20":717.35,"sma_60":739.17,"sma_120":738.21},{"date":"2025-03-26","open":696,"high":708,"low":695,"close":704,"volume":245791,"rsi_14":37.39,"sma_20":714.6,"sma_60":738.88,"sma_120":738.43},{"date":"2025-03-27","open":704,"high":705,"low":696,"close":696,"volume":244223,"rsi_14":37.72,"sma_20":711.8,"sma_60":738.42,"sma_120":738.52},{"date":"2025-03-28","open":693,"high":693,"low":679,"close":683,"volume":725535,"rsi_14":36.44,"sma_20":709.0,"sma_60":737.77,"sma_120":738.41},{"date":"2025-03-31","open":677,"high":679,"low":660,"close":661,"volume":531794,"rsi_14":31.62,"sma_20":705.75,"sma_60":736.87,"sma_120":738.05},{"date":"2025-04-01","open":661,"high":683,"low":661,"close":677,"volume":294193,"rsi_14":36.73,"sma_20":703.75,"sma_60":736.43,"sma_120":737.83},{"date":"2025-04-02","open":676,"high":677,"low":652,"close":657,"volume":571642,"rsi_14":32.73,"sma_20":700.15,"sma_60":735.6,"sma_120":736.93},{"date":"2025-04-03","open":657,"high":662,"low":651,"close":657,"volume":288637,"rsi_14":27.92,"sma_20":696.35,"sma_60":734.4,"sma_120":736.42},{"date":"2025-04-04","open":643,"high":677,"low":643,"close":675,"volume":471859,"rsi_14":38.61,"sma_20":693.9,"sma_60":733.28,"sma_120":736.17},{"date":"2025-04-07","open":660,"high":692,"low":622,"close":647,"volume":1069151,"rsi_14":34.66,"sma_20":690.5,"sma_60":731.42,"sma_120":735.73},{"date":"2025-04-08","open":650,"high":653,"low":623,"close":623,"volume":715508,"rsi_14":31.94,"sma_20":686.1,"sma_60":729.15,"sma_120":735.23},{"date":"2025-04-09","open":623,"high":629,"low":607,"close":612,"volume":492957,"rsi_14":30.96,"sma_20":680.9,"sma_60":726.65,"sma_120":734.67},{"date":"2025-04-10","open":641,"high":647,"low":634,"close":643,"volume":448780,"rsi_14":38.46,"sma_20":677.35,"sma_60":724.87,"sma_120":734.27},{"date":"2025-04-11","open":639,"high":654,"low":633,"close":653,"volume":276148,"rsi_14":37.9,"sma_20":673.75,"sma_60":723.03,"sma_120":733.86},{"date":"2025-04-14","open":654,"high":664,"low":653,"close":663,"volume":248961,"rsi_14":42.47,"sma_20":671.35,"sma_60":721.65,"sma_120":733.53},{"date":"2025-04-15","open":658,"high":676,"low":657,"close":668,"volume":405551,"rsi_14":41.67,"sma_20":669.7,"sma_60":720.33,"sma_120":733.23},{"date":"2025-04-16","open":673,"high":705,"low":670,"close":678,"volume":1400724,"rsi_14":45.87,"sma_20":669.0,"sma_60":719.28,"sma_120":733.02},{"date":"2025-04-17","open":678,"high":692,"low":668,"close":683,"volume":466612,"rsi_14":50.0,"sma_20":668.8,"sma_60":718.23,"sma_120":732.73},{"date":"2025-04-18","open":686,"high":687,"low":661,"close":687,"volume":476657,"rsi_14":56.77,"sma_20":668.45,"sma_60":716.82,"sma_120":732.59},{"date":"2025-04-21","open":683,"high":695,"low":678,"close":692,"volume":356073,"rsi_14":54.14,"sma_20":667.75,"sma_60":715.18,"sma_120":732.48},{"date":"2025-04-22","open":689,"high":691,"low":680,"close":680,"volume":350214,"rsi_14":56.65,"sma_20":666.95,"sma_60":713.57,"sma_120":732.32},{"date":"2025-04-23","open":697,"high":702,"low":688,"close":690,"volume":380826,"rsi_14":59.02,"sma_20":666.25,"sma_60":711.88,"sma_120":732.27},{"date":"2025-04-24","open":684,"high":695,"low":680,"close":681,"volume":302944,"rsi_14":51.72,"sma_20":665.5,"sma_60":710.52,"sma_120":732.04},{"date":"2025-04-25","open":689,"high":691,"low":681,"close":687,"volume":258527,"rsi_14":63.16,"sma_20":665.7,"sma_60":709.02,"sma_120":731.4},{"date":"2025-04-28","open":688,"high":695,"low":684,"close":684,"volume":395302,"rsi_14":73.28,"sma_20":666.85,"sma_60":707.67,"sma_120":730.78},{"date":"2025-04-29","open":680,"high":695,"low":680,"close":688,"volume":419282,"rsi_14":80.65,"sma_20":667.4,"sma_60":707.03,"sma_120":730.27},{"date":"2025-04-30","open":690,"high":693,"low":669,"close":675,"volume":441794,"rsi_14":65.09,"sma_20":668.3,"sma_60":706.08,"sma_120":729.88},{"date":"2025-05-02","open":676,"high":696,"low":665,"close":684,"volume":574881,"rsi_14":64.76,"sma_20":669.65,"sma_60":705.4,"sma_120":729.55},{"date":"2025-05-07","open":684,"high":685,"low":674,"close":679,"volume":379964,"rsi_14":58.0,"sma_20":669.85,"sma_60":704.67,"sma_120":729.06},{"date":"2025-05-08","open":679,"high":686,"low":670,"close":684,"volume":361239,"rsi_14":58.0,"sma_20":671.7,"sma_60":703.78,"sma_120":728.37},{"date":"2025-05-09","open":708,"high":719,"low":677,"close":684,"volume":1411634,"rsi_14":53.33,"sma_20":674.75,"sma_60":702.87,"sma_120":727.95},{"date":"2025-05-12","open":687,"high":702,"low":684,"close":691,"volume":539770,"rsi_14":54.35,"sma_20":678.7,"sma_60":701.75,"sma_120":727.42},{"date":"2025-05-13","open":695,"high":697,"low":680,"close":687,"volume":234062,"rsi_14":50.0,"sma_20":680.9,"sma_60":700.73,"sma_120":726.23},{"date":"2025-05-14","open":690,"high":697,"low":684,"close":688,"volume":412040,"rsi_14":47.73,"sma_20":682.65,"sma_60":699.62,"sma_120":725.1},{"date":"2025-05-15","open":688,"high":698,"low":673,"close":682,"volume":329733,"rsi_14":51.22,"sma_20":683.6,"sma_60":698.22,"sma_120":724.12},{"date":"2025-05-16","open":684,"high":690,"low":677,"close":678,"volume":256761,"rsi_14":42.11,"sma_20":684.1,"sma_60":696.52,"sma_120":723.35},{"date":"2025-05-19","open":672,"high":683,"low":663,"close":675,"volume":455585,"rsi_14":45.71,"sma_20":683.95,"sma_60":694.85,"sma_120":722.58},{"date":"2025-05-20","open":675,"high":684,"low":670,"close":671,"volume":230501,"rsi_14":38.24,"sma_20":683.35,"sma_60":693.0,"sma_120":721.69},{"date":"2025-05-21","open":671,"high":683,"low":671,"close":681,"volume":310903,"rsi_14":48.0,"sma_20":683.05,"sma_60":691.55,"sma_120":720.89},{"date":"2025-05-22","open":691,"high":696,"low":676,"close":690,"volume":788733,"rsi_14":51.25,"sma_20":682.95,"sma_60":690.35,"sma_120":720.49},{"date":"2025-05-23","open":690,"high":693,"low":672,"close":672,"volume":352647,"rsi_14":48.24,"sma_20":682.55,"sma_60":688.95,"sma_120":719.72},{"date":"2025-05-26","open":672,"high":676,"low":665,"close":670,"volume":363312,"rsi_14":41.03,"sma_20":681.55,"sma_60":687.47,"sma_120":718.98},{"date":"2025-05-27","open":673,"high":673,"low":653,"close":657,"volume":500843,"rsi_14":37.21,"sma_20":680.35,"sma_60":685.88,"sma_120":718.16},{"date":"2025-05-28","open":660,"high":676,"low":658,"close":666,"volume":451357,"rsi_14":40.0,"sma_20":679.3,"sma_60":684.67,"sma_120":717.53},{"date":"2025-05-29","open":667,"high":675,"low":667,"close":671,"volume":154283,"rsi_14":43.16,"sma_20":678.65,"sma_60":683.75,"sma_120":717.12},{"date":"2025-05-30","open":670,"high":672,"low":662,"close":668,"volume":187786,"rsi_14":37.36,"sma_20":677.65,"sma_60":682.93,"sma_120":716.64},{"date":"2025-06-02","open":668,"high":670,"low":659,"close":662,"volume":205373,"rsi_14":36.56,"sma_20":677.0,"sma_60":681.82,"sma_120":716.12},{"date":"2025-06-04","open":667,"high":695,"low":667,"close":689,"volume":1009653,"rsi_14":50.42,"sma_20":677.25,"sma_60":681.08,"sma_120":715.69},{"date":"2025-06-05","open":684,"high":690,"low":680,"close":683,"volume":275719,"rsi_14":50.42,"sma_20":677.45,"sma_60":680.4,"sma_120":715.0},{"date":"2025-06-09","open":685,"high":708,"low":685,"close":705,"volume":1005220,"rsi_14":59.85,"sma_20":678.5,"sma_60":680.23,"sma_120":714.61},{"date":"2025-06-10","open":709,"high":753,"low":695,"close":733,"volume":4057574,"rsi_14":67.9,"sma_20":680.95,"sma_60":680.6,"sma_120":714.24},{"date":"2025-06-11","open":733,"high":820,"low":728,"close":772,"volume":15386268,"rsi_14":75.63,"sma_20":685.0,"sma_60":681.53,"sma_120":714.52},{"date":"2025-06-12","open":766,"high":766,"low":742,"close":747,"volume":2955366,"rsi_14":65.57,"sma_20":688.0,"sma_60":682.08,"sma_120":715.01},{"date":"2025-06-13","open":747,"high":752,"low":719,"close":727,"volume":1524912,"rsi_14":58.3,"sma_20":689.95,"sma_60":682.12,"sma_120":714.98},{"date":"2025-06-16","open":722,"high":761,"low":720,"close":748,"volume":1760232,"rsi_14":66.81,"sma_20":693.25,"sma_60":682.73,"sma_120":714.98},{"date":"2025-06-17","open":765,"high":792,"low":722,"close":736,"volume":3117014,"rsi_14":63.98,"sma_20":696.15,"sma_60":683.32,"sma_120":714.61},{"date":"2025-06-18","open":738,"high":748,"low":734,"close":741,"volume":476824,"rsi_14":68.42,"sma_20":699.45,"sma_60":684.13,"sma_120":714.35},{"date":"2025-06-19","open":746,"high":760,"low":728,"close":738,"volume":748670,"rsi_14":66.22,"sma_20":702.8,"sma_60":684.98,"sma_120":713.83},{"date":"2025-06-20","open":740,"high":773,"low":732,"close":749,"volume":2531940,"rsi_14":67.11,"sma_20":706.2,"sma_60":685.9,"sma_120":713.5},{"date":"2025-06-23","open":735,"high":750,"low":725,"close":741,"volume":1006806,"rsi_14":65.67,"sma_20":708.75,"sma_60":686.48,"sma_120":713.25},{"date":"2025-06-24","open":755,"high":764,"low":742,"close":762,"volume":867247,"rsi_14":70.16,"sma_20":713.25,"sma_60":687.58,"sma_120":713.38},{"date":"2025-06-25","open":767,"high":770,"low":751,"close":762,"volume":797956,"rsi_14":66.52,"sma_20":717.85,"sma_60":688.55,"sma_120":713.72},{"date":"2025-06-26","open":760,"high":760,"low":736,"close":751,"volume":977321,"rsi_14":65.04,"sma_20":722.55,"sma_60":689.47,"sma_120":713.94},{"date":"2025-06-27","open":762,"high":782,"low":743,"close":748,"volume":1270390,"rsi_14":60.39,"sma_20":726.65,"sma_60":690.55,"sma_120":714.16},{"date":"2025-06-30","open":748,"high":763,"low":732,"close":750,"volume":438247,"rsi_14":54.7,"sma_20":730.6,"sma_60":692.03,"sma_120":714.45},{"date":"2025-07-01","open":752,"high":760,"low":740,"close":750,"volume":596452,"rsi_14":42.25,"sma_20":734.7,"sma_60":693.25,"sma_120":714.84},{"date":"2025-07-02","open":774,"high":774,"low":736,"close":746,"volume":1047530,"rsi_14":49.59,"sma_20":738.9,"sma_60":694.73,"sma_120":715.17},{"date":"2025-07-03","open":750,"high":758,"low":746,"close":749,"volume":568216,"rsi_14":60.58,"sma_20":741.9,"sma_60":696.27,"sma_120":715.33},{"date":"2025-07-04","open":760,"high":767,"low":742,"close":756,"volume":955861,"rsi_14":54.44,"sma_20":745.55,"sma_60":697.62,"sma_120":715.45},{"date":"2025-07-07","open":756,"high":768,"low":749,"close":752,"volume":765890,"rsi_14":59.76,"sma_20":747.9,"sma_60":699.37,"sma_120":715.39},{"date":"2025-07-08","open":752,"high":764,"low":743,"close":760,"volume":452986,"rsi_14":61.18,"sma_20":749.25,"sma_60":701.65,"sma_120":715.4},{"date":"2025-07-09","open":760,"high":768,"low":754,"close":765,"volume":645988,"rsi_14":65.52,"sma_20":748.9,"sma_60":704.2,"sma_120":715.42},{"date":"2025-07-10","open":790,"high":799,"low":755,"close":758,"volume":2760677,"rsi_14":55.42,"sma_20":749.45,"sma_60":706.12,"sma_120":715.49},{"date":"2025-07-11","open":772,"high":802,"low":768,"close":787,"volume":3403322,"rsi_14":72.12,"sma_20":752.45,"sma_60":708.35,"sma_120":715.69},{"date":"2025-07-14","open":789,"high":846,"low":778,"close":826,"volume":6752803,"rsi_14":76.23,"sma_20":756.35,"sma_60":711.07,"sma_120":716.36},{"date":"2025-07-15","open":811,"high":814,"low":778,"close":778,"volume":2286729,"rsi_14":54.71,"sma_20":758.45,"sma_60":712.9,"sma_120":716.62},{"date":"2025-07-16","open":765,"high":783,"low":749,"close":760,"volume":1524272,"rsi_14":52.54,"sma_20":759.4,"sma_60":714.27,"sma_120":716.77},{"date":"2025-07-17","open":779,"high":780,"low":747,"close":756,"volume":1085275,"rsi_14":52.25,"sma_20":760.3,"sma_60":715.48,"sma_120":716.86},{"date":"2025-07-18","open":757,"high":777,"low":752,"close":763,"volume":989897,"rsi_14":53.55,"sma_20":761.0,"sma_60":716.75,"sma_120":716.78},{"date":"2025-07-21","open":765,"high":765,"low":743,"close":753,"volume":891376,"rsi_14":50.78,"sma_20":761.6,"sma_60":717.77,"sma_120":716.48},{"date":"2025-07-22","open":752,"high":754,"low":743,"close":748,"volume":796954,"rsi_14":50.52,"sma_20":760.9,"sma_60":718.9,"sma_120":716.23},{"date":"2025-07-23","open":747,"high":748,"low":734,"close":741,"volume":848953,"rsi_14":47.98,"sma_20":759.85,"sma_60":719.75,"sma_120":715.82},{"date":"2025-07-24","open":740,"high":745,"low":715,"close":722,"volume":2094302,"rsi_14":41.9,"sma_20":758.4,"sma_60":720.43,"sma_120":715.48},{"date":"2025-07-25","open":722,"high":724,"low":713,"close":714,"volume":599045,"rsi_14":41.12,"sma_20":756.7,"sma_60":720.88,"sma_120":714.95},{"date":"2025-07-28","open":707,"high":720,"low":700,"close":712,"volume":436526,"rsi_14":38.46,"sma_20":754.8,"sma_60":721.35,"sma_120":714.51},{"date":"2025-07-29","open":712,"high":713,"low":701,"close":705,"volume":354191,"rsi_14":35.71,"sma_20":752.55,"sma_60":721.63,"sma_120":714.33},{"date":"2025-07-30","open":705,"high":712,"low":704,"close":709,"volume":290872,"rsi_14":38.16,"sma_20":750.7,"sma_60":722.2,"sma_120":714.14},{"date":"2025-07-31","open":709,"high":711,"low":702,"close":702,"volume":309937,"rsi_14":27.03,"sma_20":748.35,"sma_60":722.5,"sma_120":713.95},{"date":"2025-08-01","open":702,"high":705,"low":680,"close":686,"volume":873518,"rsi_14":6.79,"sma_20":744.85,"sma_60":722.62,"sma_120":713.64},{"date":"2025-08-04","open":680,"high":701,"low":675,"close":699,"volume":290221,"rsi_14":18.9,"sma_20":742.2,"sma_60":722.87,"sma_120":713.33},{"date":"2025-08-05","open":705,"high":710,"low":699,"close":706,"volume":278635,"rsi_14":26.72,"sma_20":739.5,"sma_60":723.23,"sma_120":713.05},{"date":"2025-08-06","open":705,"high":713,"low":698,"close":707,"volume":218453,"rsi_14":28.32,"sma_20":736.6,"sma_60":723.5,"sma_120":712.62},{"date":"2025-08-07","open":707,"high":714,"low":704,"close":705,"volume":194584,"rsi_14":23.15,"sma_20":733.95,"sma_60":723.8,"sma_120":712.27},{"date":"2025-08-08","open":708,"high":725,"low":708,"close":712,"volume":497025,"rsi_14":30.48,"sma_20":730.2,"sma_60":724.2,"sma_120":711.91},{"date":"2025-08-11","open":717,"high":730,"low":712,"close":726,"volume":470986,"rsi_14":40.35,"sma_20":725.2,"sma_60":724.93,"sma_120":711.58},{"date":"2025-08-12","open":726,"high":740,"low":715,"close":721,"volume":360095,"rsi_14":41.07,"sma_20":722.35,"sma_60":725.65,"sma_120":711.08},{"date":"2025-08-13","open":723,"high":729,"low":709,"close":709,"volume":359634,"rsi_14":43.81,"sma_20":719.8,"sma_60":726.22,"sma_120":710.53},{"date":"2025-08-14","open":718,"high":729,"low":718,"close":724,"volume":304990,"rsi_14":54.46,"sma_20":718.2,"sma_60":727.1,"sma_120":710.05},{"date":"2025-08-18","open":728,"high":730,"low":708,"close":711,"volume":440985,"rsi_14":49.59,"sma_20":715.6,"sma_60":727.6,"sma_120":709.58},{"date":"2025-08-19","open":711,"high":720,"low":700,"close":701,"volume":230042,"rsi_14":48.41,"sma_20":713.0,"sma_60":727.78,"sma_120":709.07},{"date":"2025-08-20","open":697,"high":701,"low":684,"close":695,"volume":349846,"rsi_14":44.53,"sma_20":710.35,"sma_60":728.17,"sma_120":708.56},{"date":"2025-08-21","open":699,"high":714,"low":697,"close":697,"volume":174292,"rsi_14":47.97,"sma_20":708.15,"sma_60":728.62,"sma_120":708.04},{"date":"2025-08-22","open":695,"high":710,"low":695,"close":700,"volume":218612,"rsi_14":56.36,"sma_20":707.05,"sma_60":729.33,"sma_120":707.61},{"date":"2025-08-25","open":703,"high":720,"low":703,"close":718,"volume":558460,"rsi_14":58.26,"sma_20":707.25,"sma_60":730.2,"sma_120":707.43},{"date":"2025-08-26","open":718,"high":718,"low":708,"close":712,"volume":244773,"rsi_14":52.63,"sma_20":707.25,"sma_60":730.88,"sma_120":707.32},{"date":"2025-08-27","open":727,"high":727,"low":702,"close":703,"volume":342774,"rsi_14":48.36,"sma_20":707.15,"sma_60":731.47,"sma_120":707.2},{"date":"2025-08-28","open":701,"high":710,"low":701,"close":706,"volume":78159,"rsi_14":50.41,"sma_20":707.0,"sma_60":732.2,"sma_120":707.01},{"date":"2025-08-29","open":709,"high":710,"low":700,"close":707,"volume":159355,"rsi_14":47.86,"sma_20":707.25,"sma_60":732.5,"sma_120":706.79},{"date":"2025-09-01","open":698,"high":708,"low":689,"close":690,"volume":243617,"rsi_14":35.0,"sma_20":707.45,"sma_60":732.62,"sma_120":706.51},{"date":"2025-09-02","open":691,"high":695,"low":687,"close":690,"volume":246957,"rsi_14":36.52,"sma_20":707.0,"sma_60":732.37,"sma_120":706.3},{"date":"2025-09-03","open":690,"high":693,"low":685,"close":692,"volume":90153,"rsi_14":41.9,"sma_20":706.3,"sma_60":731.68,"sma_120":706.14},{"date":"2025-09-04","open":695,"high":705,"low":688,"close":702,"volume":114473,"rsi_14":39.0,"sma_20":706.05,"sma_60":730.52,"sma_120":706.02},{"date":"2025-09-05","open":705,"high":708,"low":698,"close":702,"volume":106101,"rsi_14":44.83,"sma_20":705.9,"sma_60":729.77,"sma_120":705.92},{"date":"2025-09-08","open":702,"high":717,"low":701,"close":717,"volume":367307,"rsi_14":58.7,"sma_20":706.15,"sma_60":729.6,"sma_120":705.86},{"date":"2025-09-09","open":719,"high":725,"low":715,"close":723,"volume":266244,"rsi_14":65.22,"sma_20":706.0,"sma_60":729.18,"sma_120":705.96},{"date":"2025-09-10","open":717,"high":724,"low":705,"close":713,"volume":298054,"rsi_14":58.0,"sma_20":705.6,"sma_60":728.8,"sma_120":706.06},{"date":"2025-09-11","open":713,"high":720,"low":708,"close":713,"volume":180856,"rsi_14":56.7,"sma_20":705.8,"sma_60":728.33,"sma_120":706.23},{"date":"2025-09-12","open":712,"high":720,"low":708,"close":716,"volume":276454,"rsi_14":48.78,"sma_20":705.4,"sma_60":727.97,"sma_120":706.48},{"date":"2025-09-15","open":721,"high":721,"low":711,"close":718,"volume":279675,"rsi_14":53.85,"sma_20":705.75,"sma_60":727.45,"sma_120":706.67},{"date":"2025-09-16","open":718,"high":721,"low":711,"close":719,"volume":346749,"rsi_14":61.43,"sma_20":706.65,"sma_60":727.08,"sma_120":706.78},{"date":"2025-09-17","open":719,"high":720,"low":711,"close":712,"volume":152369,"rsi_14":54.05,"sma_20":707.5,"sma_60":726.25,"sma_120":706.92},{"date":"2025-09-18","open":716,"high":735,"low":712,"close":730,"volume":769973,"rsi_14":62.64,"sma_20":709.15,"sma_60":725.72,"sma_120":707.13},{"date":"2025-09-19","open":730,"high":734,"low":719,"close":724,"volume":327769,"rsi_14":71.25,"sma_20":710.35,"sma_60":725.27,"sma_120":707.37},{"date":"2025-09-22","open":725,"high":725,"low":709,"close":715,"volume":325022,"rsi_14":64.04,"sma_20":710.2,"sma_60":724.72,"sma_120":707.63},{"date":"2025-09-23","open":728,"high":728,"low":707,"close":715,"volume":407111,"rsi_14":63.22,"sma_20":710.35,"sma_60":724.13,"sma_120":708.08},{"date":"2025-09-24","open":715,"high":715,"low":705,"close":709,"volume":194045,"rsi_14":54.22,"sma_20":710.65,"sma_60":723.45,"sma_120":708.35},{"date":"2025-09-25","open":709,"high":710,"low":698,"close":700,"volume":383308,"rsi_14":48.91,"sma_20":710.35,"sma_60":722.68,"sma_120":708.71},{"date":"2025-09-26","open":688,"high":695,"low":688,"close":692,"volume":411831,"rsi_14":35.29,"sma_20":709.6,"sma_60":721.73,"sma_120":709.0},{"date":"2025-09-29","open":683,"high":723,"low":683,"close":709,"volume":713639,"rsi_14":42.71,"sma_20":710.55,"sma_60":720.95,"sma_120":709.28},{"date":"2025-09-30","open":720,"high":725,"low":704,"close":705,"volume":440689,"rsi_14":45.56,"sma_20":711.3,"sma_60":720.17,"sma_120":709.77},{"date":"2025-10-01","open":712,"high":722,"low":695,"close":699,"volume":308329,"rsi_14":42.71,"sma_20":711.65,"sma_60":719.15,"sma_120":710.4},{"date":"2025-10-02","open":702,"high":719,"low":702,"close":707,"volume":334429,"rsi_14":45.54,"sma_20":711.9,"sma_60":718.18,"sma_120":711.19},{"date":"2025-10-10","open":711,"high":727,"low":707,"close":709,"volume":283163,"rsi_14":45.54,"sma_20":712.25,"sma_60":717.37,"sma_120":711.74},{"date":"2025-10-13","open":708,"high":711,"low":690,"close":695,"volume":706894,"rsi_14":39.47,"sma_20":711.15,"sma_60":715.83,"sma_120":712.09},{"date":"2025-10-14","open":697,"high":704,"low":683,"close":687,"volume":398723,"rsi_14":39.13,"sma_20":709.35,"sma_60":713.52,"sma_120":712.29},{"date":"2025-10-15","open":683,"high":701,"low":683,"close":701,"volume":265613,"rsi_14":36.94,"sma_20":708.75,"sma_60":712.23,"sma_120":712.57},{"date":"2025-10-16","open":700,"high":704,"low":688,"close":689,"volume":386707,"rsi_14":35.04,"sma_20":707.55,"sma_60":711.05,"sma_120":712.66},{"date":"2025-10-17","open":689,"high":695,"low":673,"close":675,"volume":850051,"rsi_14":33.61,"sma_20":705.5,"sma_60":709.7,"sma_120":712.59},{"date":"2025-10-20","open":677,"high":682,"low":676,"close":681,"volume":262470,"rsi_14":36.72,"sma_20":703.65,"sma_60":708.33,"sma_120":712.54},{"date":"2025-10-21","open":681,"high":690,"low":669,"close":672,"volume":437472,"rsi_14":35.88,"sma_20":701.3,"sma_60":706.98,"sma_120":712.38},{"date":"2025-10-22","open":693,"high":693,"low":660,"close":673,"volume":290285,"rsi_14":39.02,"sma_20":699.35,"sma_60":705.73,"sma_120":712.32},{"date":"2025-10-23","open":672,"high":674,"low":655,"close":666,"volume":272717,"rsi_14":39.34,"sma_20":696.15,"sma_60":704.48,"sma_120":712.12},{"date":"2025-10-24","open":670,"high":680,"low":663,"close":670,"volume":517196,"rsi_14":32.11,"sma_20":693.45,"sma_60":703.62,"sma_120":712.02},{"date":"2025-10-27","open":671,"high":683,"low":664,"close":675,"volume":313542,"rsi_14":36.36,"sma_20":691.45,"sma_60":702.97,"sma_120":711.92},{"date":"2025-10-28","open":675,"high":685,"low":666,"close":679,"volume":336245,"rsi_14":40.74,"sma_20":689.65,"sma_60":702.42,"sma_120":711.88},{"date":"2025-10-29","open":680,"high":686,"low":673,"close":675,"volume":260878,"rsi_14":34.62,"sma_20":687.95,"sma_60":701.92,"sma_120":711.77},{"date":"2025-10-30","open":675,"high":683,"low":659,"close":666,"volume":508817,"rsi_14":30.63,"sma_20":686.25,"sma_60":701.2,"sma_120":711.7},{"date":"2025-10-31","open":666,"high":683,"low":664,"close":666,"volume":414038,"rsi_14":35.05,"sma_20":684.95,"sma_60":700.6,"sma_120":711.55},{"date":"2025-11-03","open":674,"high":674,"low":651,"close":660,"volume":549326,"rsi_14":35.79,"sma_20":682.5,"sma_60":700.17,"sma_120":711.39},{"date":"2025-11-04","open":657,"high":670,"low":650,"close":654,"volume":263099,"rsi_14":22.99,"sma_20":679.95,"sma_60":699.42,"sma_120":711.14},{"date":"2025-11-05","open":653,"high":653,"low":623,"close":639,"volume":616515,"rsi_14":22.22,"sma_20":676.95,"sma_60":698.3,"sma_120":710.77},{"date":"2025-11-06","open":640,"high":668,"low":635,"close":655,"volume":301762,"rsi_14":39.13,"sma_20":674.35,"sma_60":697.43,"sma_120":710.47},{"date":"2025-11-07","open":655,"high":659,"low":631,"close":635,"volume":625792,"rsi_14":28.3,"sma_20":670.65,"sma_60":696.27,"sma_120":710.03},{"date":"2025-11-10","open":641,"high":679,"low":636,"close":666,"volume":259306,"rsi_14":47.66,"sma_20":669.2,"sma_60":695.5,"sma_120":709.85},{"date":"2025-11-11","open":655,"high":676,"low":655,"close":656,"volume":400895,"rsi_14":43.8,"sma_20":667.65,"sma_60":694.33,"sma_120":709.63},{"date":"2025-11-12","open":656,"high":670,"low":650,"close":662,"volume":135591,"rsi_14":48.53,"sma_20":665.7,"sma_60":693.35,"sma_120":709.5},{"date":"2025-11-13","open":667,"high":676,"low":658,"close":675,"volume":351451,"rsi_14":51.72,"sma_20":665.0,"sma_60":692.78,"sma_120":709.5},{"date":"2025-11-14","open":675,"high":679,"low":662,"close":665,"volume":363204,"rsi_14":46.67,"sma_20":664.5,"sma_60":691.8,"sma_120":709.45},{"date":"2025-11-17","open":670,"high":672,"low":650,"close":664,"volume":269221,"rsi_14":44.9,"sma_20":663.65,"sma_60":691.02,"sma_120":709.31},{"date":"2025-11-18","open":646,"high":661,"low":633,"close":633,"volume":404340,"rsi_14":37.93,"sma_20":661.7,"sma_60":689.88,"sma_120":708.83},{"date":"2025-11-19","open":632,"high":643,"low":616,"close":630,"volume":256367,"rsi_14":39.29,"sma_20":659.55,"sma_60":688.8,"sma_120":708.48},{"date":"2025-11-20","open":631,"high":645,"low":629,"close":634,"volume":344203,"rsi_14":40.7,"sma_20":657.95,"sma_60":687.75,"sma_120":708.18},{"date":"2025-11-21","open":625,"high":630,"low":607,"close":613,"volume":853578,"rsi_14":37.43,"sma_20":655.1,"sma_60":686.3,"sma_120":707.82},{"date":"2025-11-24","open":622,"high":623,"low":606,"close":612,"volume":371641,"rsi_14":38.46,"sma_20":651.95,"sma_60":684.53,"sma_120":707.37},{"date":"2025-11-25","open":612,"high":626,"low":612,"close":616,"volume":265762,"rsi_14":43.27,"sma_20":648.8,"sma_60":682.93,"sma_120":706.91},{"date":"2025-11-26","open":619,"high":634,"low":619,"close":633,"volume":209261,"rsi_14":43.6,"sma_20":646.7,"sma_60":681.77,"sma_120":706.62},{"date":"2025-11-27","open":637,"high":643,"low":622,"close":630,"volume":202150,"rsi_14":48.39,"sma_20":644.9,"sma_60":680.5,"sma_120":706.35},{"date":"2025-11-28","open":631,"high":645,"low":630,"close":645,"volume":211416,"rsi_14":42.45,"sma_20":643.85,"sma_60":679.47,"sma_120":705.98},{"date":"2025-12-01","open":647,"high":664,"low":645,"close":649,"volume":283207,"rsi_14":47.37,"sma_20":643.3,"sma_60":678.78,"sma_120":705.7},{"date":"2025-12-02","open":645,"high":650,"low":637,"close":641,"volume":252390,"rsi_14":42.22,"sma_20":642.65,"sma_60":677.97,"sma_120":705.17},{"date":"2025-12-03","open":653,"high":663,"low":644,"close":663,"volume":449859,"rsi_14":45.83,"sma_20":643.85,"sma_60":677.48,"sma_120":704.58},{"date":"2025-12-04","open":668,"high":669,"low":650,"close":658,"volume":292758,"rsi_14":47.48,"sma_20":644.0,"sma_60":676.75,"sma_120":703.63},{"date":"2025-12-05","open":658,"high":659,"low":652,"close":652,"volume":169231,"rsi_14":45.83,"sma_20":644.85,"sma_60":675.92,"sma_120":702.84},{"date":"2025-12-08","open":652,"high":654,"low":636,"close":639,"volume":204204,"rsi_14":52.38,"sma_20":643.5,"sma_60":674.62,"sma_120":702.11},{"date":"2025-12-09","open":633,"high":643,"low":632,"close":636,"volume":155356,"rsi_14":52.38,"sma_20":642.5,"sma_60":673.17,"sma_120":701.17},{"date":"2025-12-10","open":637,"high":641,"low":631,"close":635,"volume":119339,"rsi_14":50.41,"sma_20":641.15,"sma_60":671.87,"sma_120":700.33},{"date":"2025-12-11","open":632,"high":643,"low":632,"close":640,"volume":154289,"rsi_14":62.62,"sma_20":639.4,"sma_60":670.65,"sma_120":699.49},{"date":"2025-12-12","open":645,"high":645,"low":632,"close":638,"volume":107927,"rsi_14":62.04,"sma_20":638.05,"sma_60":669.35,"sma_120":698.66},{"date":"2025-12-15","open":635,"high":647,"low":628,"close":640,"volume":289504,"rsi_14":61.32,"sma_20":636.85,"sma_60":668.05,"sma_120":697.75},{"date":"2025-12-16","open":644,"high":644,"low":625,"close":627,"volume":262880,"rsi_14":47.06,"sma_20":636.55,"sma_60":666.52,"sma_120":696.8},{"date":"2025-12-17","open":627,"high":635,"low":624,"close":625,"volume":150793,"rsi_14":47.52,"sma_20":636.3,"sma_60":665.07,"sma_120":695.66},{"date":"2025-12-18","open":625,"high":625,"low":615,"close":624,"volume":187624,"rsi_14":37.93,"sma_20":635.8,"sma_60":663.3,"sma_120":694.51},{"date":"2025-12-19","open":627,"high":632,"low":626,"close":628,"volume":166344,"rsi_14":37.93,"sma_20":636.55,"sma_60":661.7,"sma_120":693.48},{"date":"2025-12-22","open":630,"high":637,"low":630,"close":633,"volume":190088,"rsi_14":45.24,"sma_20":637.6,"sma_60":660.33,"sma_120":692.52},{"date":"2025-12-23","open":634,"high":640,"low":625,"close":627,"volume":174260,"rsi_14":23.53,"sma_20":638.15,"sma_60":658.87,"sma_120":691.5},{"date":"2025-12-24","open":627,"high":627,"low":617,"close":619,"volume":163891,"rsi_14":22.54,"sma_20":637.45,"sma_60":657.37,"sma_120":690.41},{"date":"2025-12-26","open":618,"high":639,"low":617,"close":619,"volume":208453,"rsi_14":24.62,"sma_20":636.9,"sma_60":656.02,"sma_120":689.35},{"date":"2025-12-29","open":619,"high":622,"low":612,"close":620,"volume":330261,"rsi_14":32.08,"sma_20":635.65,"sma_60":654.82,"sma_120":688.27},{"date":"2025-12-30","open":622,"high":622,"low":614,"close":616,"volume":239851,"rsi_14":31.48,"sma_20":634.0,"sma_60":653.27,"sma_120":687.11},{"date":"2026-01-02","open":615,"high":631,"low":615,"close":630,"volume":315648,"rsi_14":46.27,"sma_20":633.45,"sma_60":652.02,"sma_120":686.09},{"date":"2026-01-05","open":640,"high":647,"low":628,"close":640,"volume":531462,"rsi_14":50.0,"sma_20":632.3,"sma_60":651.03,"sma_120":685.09},{"date":"2026-01-06","open":643,"high":644,"low":630,"close":631,"volume":546144,"rsi_14":45.57,"sma_20":630.95,"sma_60":649.77,"sma_120":683.98},{"date":"2026-01-07","open":631,"high":637,"low":617,"close":622,"volume":357846,"rsi_14":39.53,"sma_20":629.45,"sma_60":648.32,"sma_120":682.84},{"date":"2026-01-08","open":625,"high":633,"low":611,"close":611,"volume":356123,"rsi_14":40.48,"sma_20":628.05,"sma_60":646.92,"sma_120":681.38},{"date":"2026-01-09","open":613,"high":630,"low":609,"close":620,"volume":231027,"rsi_14":47.25,"sma_20":627.25,"sma_60":645.8,"sma_120":679.66},{"date":"2026-01-12","open":628,"high":629,"low":617,"close":619,"volume":196753,"rsi_14":47.25,"sma_20":626.45,"sma_60":644.43,"sma_120":678.33},{"date":"2026-01-13","open":619,"high":633,"low":619,"close":625,"volume":332986,"rsi_14":48.39,"sma_20":625.7,"sma_60":643.37,"sma_120":677.21},{"date":"2026-01-14","open":625,"high":638,"low":625,"close":630,"volume":398673,"rsi_14":48.39,"sma_20":625.3,"sma_60":642.62,"sma_120":676.16},{"date":"2026-01-15","open":637,"high":640,"low":625,"close":630,"volume":343238,"rsi_14":51.72,"sma_20":624.8,"sma_60":641.77,"sma_120":675.05},{"date":"2026-01-16","open":629,"high":631,"low":618,"close":620,"volume":505539,"rsi_14":50.56,"sma_20":624.45,"sma_60":640.9,"sma_120":673.94},{"date":"2026-01-19","open":625,"high":626,"low":611,"close":618,"volume":351120,"rsi_14":48.89,"sma_20":623.9,"sma_60":639.22,"sma_120":672.86},{"date":"2026-01-20","open":618,"high":635,"low":616,"close":633,"volume":654550,"rsi_14":58.42,"sma_20":624.15,"sma_60":638.6,"sma_120":671.96},{"date":"2026-01-21","open":630,"high":630,"low":610,"close":620,"volume":637375,"rsi_14":45.0,"sma_20":623.5,"sma_60":637.68,"sma_120":671.11},{"date":"2026-01-22","open":621,"high":632,"low":618,"close":626,"volume":390572,"rsi_14":42.71,"sma_20":623.45,"sma_60":636.8,"sma_120":670.38},{"date":"2026-01-23","open":627,"high":657,"low":624,"close":657,"volume":1092732,"rsi_14":61.02,"sma_20":625.35,"sma_60":636.5,"sma_120":669.92},{"date":"2026-01-26","open":656,"high":719,"low":656,"close":708,"volume":2657014,"rsi_14":76.88,"sma_20":629.8,"sma_60":637.2,"sma_120":669.94},{"date":"2026-01-27","open":708,"high":709,"low":678,"close":692,"volume":1386871,"rsi_14":74.55,"sma_20":633.4,"sma_60":637.63,"sma_120":669.8},{"date":"2026-01-28","open":693,"high":705,"low":679,"close":696,"volume":1003768,"rsi_14":73.75,"sma_20":637.4,"sma_60":638.23,"sma_120":669.75},{"date":"2026-01-29","open":696,"high":720,"low":685,"close":720,"volume":1001921,"rsi_14":77.6,"sma_20":641.9,"sma_60":639.33,"sma_120":670.03},{"date":"2026-01-30","open":720,"high":720,"low":693,"close":715,"volume":735443,"rsi_14":74.73,"sma_20":645.65,"sma_60":640.6,"sma_120":670.17},{"date":"2026-02-02","open":714,"high":714,"low":678,"close":696,"volume":963857,"rsi_14":66.84,"sma_20":648.9,"sma_60":641.28,"sma_120":670.08},{"date":"2026-02-03","open":700,"high":706,"low":680,"close":683,"volume":873040,"rsi_14":62.68,"sma_20":651.95,"sma_60":642.08,"sma_120":669.88},{"date":"2026-02-04","open":684,"high":703,"low":680,"close":701,"volume":588300,"rsi_14":68.66,"sma_20":656.45,"sma_60":643.43,"sma_120":669.85},{"date":"2026-02-05","open":694,"high":711,"low":676,"close":687,"volume":806054,"rsi_14":64.5,"sma_20":659.8,"sma_60":643.78,"sma_120":669.64},{"date":"2026-02-06","open":675,"high":686,"low":650,"close":681,"volume":883075,"rsi_14":63.4,"sma_20":662.9,"sma_60":644.2,"sma_120":669.27},{"date":"2026-02-09","open":681,"high":692,"low":650,"close":664,"volume":2227486,"rsi_14":56.54,"sma_20":664.85,"sma_60":644.23,"sma_120":668.79},{"date":"2026-02-10","open":665,"high":669,"low":652,"close":661,"volume":1049107,"rsi_14":59.03,"sma_20":666.4,"sma_60":644.0,"sma_120":668.39},{"date":"2026-02-11","open":663,"high":674,"low":652,"close":669,"volume":614582,"rsi_14":59.39,"sma_20":668.35,"sma_60":644.07,"sma_120":667.93},{"date":"2026-02-12","open":674,"high":675,"low":655,"close":670,"volume":894863,"rsi_14":53.27,"sma_20":670.85,"sma_60":644.17,"sma_120":667.59},{"date":"2026-02-13","open":665,"high":685,"low":659,"close":669,"volume":2074199,"rsi_14":36.91,"sma_20":673.3,"sma_60":644.77,"sma_120":667.33},{"date":"2026-02-19","open":670,"high":711,"low":669,"close":701,"volume":2136016,"rsi_14":52.73,"sma_20":677.45,"sma_60":645.95,"sma_120":667.38},{"date":"2026-02-20","open":702,"high":706,"low":683,"close":700,"volume":790684,"rsi_14":51.23,"sma_20":680.8,"sma_60":647.05,"sma_120":667.4},{"date":"2026-02-23","open":2032,"high":2032,"low":1977,"close":2000,"volume":298257,"rsi_14":40.69,"sma_20":684.45,"sma_60":648.38,"sma_120":667.34},{"date":"2026-02-24","open":2000,"high":2015,"low":1969,"close":1998,"volume":344111,"rsi_14":41.84,"sma_20":687.75,"sma_60":649.72,"sma_120":667.12},{"date":"2026-02-25","open":2015,"high":2136,"low":2015,"close":2038,"volume":1190458,"rsi_14":53.68,"sma_20":690.2,"sma_60":651.22,"sma_120":667.08},{"date":"2026-02-26","open":2067,"high":2073,"low":1992,"close":2003,"volume":399383,"rsi_14":54.07,"sma_20":689.5,"sma_60":652.07,"sma_120":666.28},{"date":"2026-02-27","open":2000,"high":2021,"low":1943,"close":1980,"volume":363200,"rsi_14":44.0,"sma_20":689.2,"sma_60":653.17,"sma_120":666.83},{"date":"2026-03-03","open":1948,"high":1989,"low":1882,"close":1882,"volume":379725,"rsi_14":37.93,"sma_20":687.0,"sma_60":653.28,"sma_120":666.38},{"date":"2026-03-04","open":1870,"high":1870,"low":1663,"close":1677,"volume":540923,"rsi_14":26.19,"sma_20":680.05,"sma_60":652.15,"sma_120":665.47},{"date":"2026-03-05","open":1729,"high":1868,"low":1729,"close":1819,"volume":267982,"rsi_14":42.98,"sma_20":675.8,"sma_60":651.97,"sma_120":664.97},{"date":"2026-03-06","open":1819,"high":1899,"low":1767,"close":1891,"volume":118425,"rsi_14":48.86,"sma_20":673.75,"sma_60":651.83,"sma_120":664.66},{"date":"2026-03-09","open":1824,"high":1876,"low":1746,"close":1772,"volume":220942,"rsi_14":40.74,"sma_20":670.3,"sma_60":651.1,"sma_120":663.92},{"date":"2026-03-10","open":1827,"high":1827,"low":1767,"close":1781,"volume":170148,"rsi_14":41.14,"sma_20":666.1,"sma_60":650.52,"sma_120":663.22},{"date":"2026-03-11","open":1795,"high":1870,"low":1790,"close":1839,"volume":198803,"rsi_14":44.97,"sma_20":663.6,"sma_60":650.48,"sma_120":662.55},{"date":"2026-03-12","open":1845,"high":1948,"low":1824,"close":1896,"volume":241145,"rsi_14":42.81,"sma_20":662.4,"sma_60":650.83,"sma_120":662.0},{"date":"2026-03-13","open":1856,"high":1888,"low":1787,"close":1862,"volume":124010,"rsi_14":41.32,"sma_20":661.45,"sma_60":651.0,"sma_120":661.43},{"date":"2026-03-16","open":1573,"high":1680,"low":1452,"close":1611,"volume":2888177,"rsi_14":33.0,"sma_20":656.3,"sma_60":649.33,"sma_120":659.34},{"date":"2026-03-17","open":1715,"high":1885,"low":1634,"close":1683,"volume":3538290,"rsi_14":37.05,"sma_20":652.0,"sma_60":648.72,"sma_120":659.03},{"date":"2026-03-18","open":1686,"high":1761,"low":1674,"close":1706,"volume":859075,"rsi_14":36.14,"sma_20":648.05,"sma_60":647.9,"sma_120":657.98},{"date":"2026-03-19","open":1697,"high":1767,"low":1637,"close":1732,"volume":656557,"rsi_14":38.59,"sma_20":644.6,"sma_60":647.45,"sma_120":656.98},{"date":"2026-03-20","open":1732,"high":1775,"low":1703,"close":1741,"volume":527536,"rsi_14":39.8,"sma_20":639.7,"sma_60":647.08,"sma_120":656.08},{"date":"2026-03-23","open":1720,"high":1726,"low":1660,"close":1697,"volume":339254,"rsi_14":41.75,"sma_20":634.1,"sma_60":646.48,"sma_120":654.89},{"date":"2026-03-24","open":1703,"high":1738,"low":1536,"close":1645,"volume":822658,"rsi_14":48.36,"sma_20":627.95,"sma_60":645.52,"sma_120":653.61},{"date":"2026-03-25","open":1645,"high":1769,"low":1645,"close":1758,"volume":485741,"rsi_14":46.77,"sma_20":623.8,"sma_60":645.12,"sma_120":652.73},{"date":"2026-03-26","open":1778,"high":1836,"low":1686,"close":1697,"volume":572923,"rsi_14":39.56,"sma_20":617.9,"sma_60":644.47,"sma_120":651.67},{"date":"2026-03-27","open":1667,"high":1816,"low":1641,"close":1764,"volume":1112367,"rsi_14":50.0,"sma_20":613.9,"sma_60":644.38,"sma_120":650.88},{"date":"2026-03-30","open":1729,"high":1836,"low":1694,"close":1769,"volume":567206,"rsi_14":49.34,"sma_20":610.25,"sma_60":644.28,"sma_120":650.15},{"date":"2026-03-31","open":1752,"high":1761,"low":1683,"close":1691,"volume":387963,"rsi_14":41.8,"sma_20":606.95,"sma_60":643.72,"sma_120":649.27},{"date":"2026-04-01","open":1732,"high":1758,"low":1717,"close":1735,"volume":317897,"rsi_14":40.85,"sma_20":607.95,"sma_60":643.47,"sma_120":648.37},{"date":"2026-04-02","open":1755,"high":1767,"low":1674,"close":1691,"volume":327281,"rsi_14":40.45,"sma_20":605.75,"sma_60":642.73,"sma_120":647.38},{"date":"2026-04-03","open":1703,"high":1746,"low":1691,"close":1691,"volume":223444,"rsi_14":56.31,"sma_20":602.3,"sma_60":641.83,"sma_120":646.43},{"date":"2026-04-06","open":1700,"high":1755,"low":1700,"close":1706,"volume":183066,"rsi_14":51.98,"sma_20":601.15,"sma_60":641.17,"sma_120":645.47},{"date":"2026-04-07","open":1732,"high":1769,"low":1689,"close":1700,"volume":329763,"rsi_14":49.49,"sma_20":599.75,"sma_60":640.62,"sma_120":644.47},{"date":"2026-04-08","open":1749,"high":1816,"low":1715,"close":1801,"volume":580946,"rsi_14":55.41,"sma_20":599.1,"sma_60":640.83,"sma_120":643.88},{"date":"2026-04-09","open":1801,"high":2341,"low":1801,"close":2145,"volume":26824019,"rsi_14":70.71,"sma_20":603.4,"sma_60":642.88,"sma_120":644.34},{"date":"2026-04-10","open":2179,"high":2194,"low":2052,"close":2119,"volume":4509010,"rsi_14":71.99,"sma_20":607.85,"sma_60":644.8,"sma_120":644.62},{"date":"2026-04-13","open":2107,"high":2563,"low":2084,"close":2408,"volume":8264891,"rsi_14":81.88,"sma_20":621.65,"sma_60":648.28,"sma_120":645.83},{"date":"2026-04-14","open":2483,"high":2774,"low":2425,"close":2517,"volume":8718761,"rsi_14":81.84,"sma_20":636.1,"sma_60":652.32,"sma_120":647.47},{"date":"2026-04-15","open":2561,"high":2561,"low":2358,"close":2442,"volume":2680833,"rsi_14":80.86,"sma_20":648.85,"sma_60":655.92,"sma_120":648.84},{"date":"2026-04-16","open":2480,"high":2480,"low":2234,"close":2263,"volume":2563001,"rsi_14":68.72,"sma_20":658.05,"sma_60":658.65,"sma_120":649.77},{"date":"2026-04-17","open":2255,"high":2280,"low":2179,"close":2211,"volume":1313836,"rsi_14":66.24,"sma_20":666.2,"sma_60":661.12,"sma_120":650.55},{"date":"2026-04-20","open":2223,"high":2382,"low":2174,"close":2188,"volume":1562593,"rsi_14":69.03,"sma_20":674.7,"sma_60":663.2,"sma_120":651.32},{"date":"2026-04-21","open":2220,"high":2223,"low":2052,"close":2107,"volume":1503196,"rsi_14":63.87,"sma_20":682.7,"sma_60":665.03,"sma_120":651.82},{"date":"2026-04-22","open":2122,"high":2171,"low":2064,"close":2093,"volume":1459736,"rsi_14":65.27,"sma_20":688.5,"sma_60":666.68,"sma_120":652.23},{"date":"2026-04-23","open":2110,"high":2200,"low":2047,"close":2064,"volume":1193161,"rsi_14":63.87,"sma_20":694.85,"sma_60":667.65,"sma_120":652.53},{"date":"2026-04-24","open":2078,"high":2162,"low":2058,"close":2122,"volume":888951,"rsi_14":65.0,"sma_20":700.9,"sma_60":668.1,"sma_120":653.03},{"date":"2026-04-27","open":2127,"high":2159,"low":2038,"close":2075,"volume":1450536,"rsi_14":63.16,"sma_20":706.2,"sma_60":668.55,"sma_120":653.48},{"date":"2026-04-28","open":2078,"high":2125,"low":2050,"close":2050,"volume":1397899,"rsi_14":59.19,"sma_20":712.4,"sma_60":668.78,"sma_120":653.84},{"date":"2026-04-29","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":45.27,"sma_20":717.85,"sma_60":668.62,"sma_120":653.98},{"date":"2026-04-30","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":9.9,"sma_20":768.85,"sma_60":657.12,"sma_120":663.02},{"date":"2026-05-04","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":24.17,"sma_20":730.25,"sma_60":668.77,"sma_120":655.32},{"date":"2026-05-06","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":9.9,"sma_20":736.2,"sma_60":669.22,"sma_120":655.77},{"date":"2026-05-07","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":11.36,"sma_20":742.25,"sma_60":669.37,"sma_120":656.4},{"date":"2026-05-08","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":17.54,"sma_20":746.55,"sma_60":669.75,"sma_120":656.77},{"date":"2026-05-11","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":20.83,"sma_20":744.9,"sma_60":670.23,"sma_120":657.22},{"date":"2026-05-12","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":22.73,"sma_20":743.7,"sma_60":671.0,"sma_120":657.62},{"date":"2026-05-13","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":33.33,"sma_20":737.5,"sma_60":671.82,"sma_120":657.91},{"date":"2026-05-14","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":36.36,"sma_20":729.4,"sma_60":672.5,"sma_120":658.28},{"date":"2026-05-15","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":44.44,"sma_20":722.6,"sma_60":673.17,"sma_120":658.67},{"date":"2026-05-18","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":0.0,"sma_20":718.9,"sma_60":673.85,"sma_120":659.31},{"date":"2026-05-19","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":0.0,"sma_20":716.1,"sma_60":674.0,"sma_120":659.98},{"date":"2026-05-20","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":100.0,"sma_20":2060.55,"sma_60":1946.13,"sma_120":1296.59},{"date":"2026-05-21","open":2050,"high":2180,"low":1746,"close":1766,"volume":2704912,"rsi_14":100.0,"sma_20":765.5,"sma_60":692.05,"sma_120":670.22},{"date":"2026-05-22","open":1700,"high":1740,"low":1642,"close":1659,"volume":1407448,"rsi_14":0.0,"sma_20":2021.8,"sma_60":1936.58,"sma_120":1314.92},{"date":"2026-05-26","open":1679,"high":1846,"low":1660,"close":1682,"volume":1236731,"rsi_14":5.56,"sma_20":2002.7,"sma_60":1930.65,"sma_120":1323.81},{"date":"2026-05-27","open":1700,"high":1759,"low":1602,"close":1607,"volume":839561,"rsi_14":4.7,"sma_20":1976.95,"sma_60":1924.05,"sma_120":1331.92},{"date":"2026-05-28","open":1613,"high":1662,"low":1475,"close":1659,"volume":683184,"rsi_14":13.86,"sma_20":1956.15,"sma_60":1918.7,"sma_120":1340.5},{"date":"2026-05-29","open":1687,"high":1687,"low":1528,"close":1534,"volume":674640,"rsi_14":11.26,"sma_20":1930.35,"sma_60":1912.9,"sma_120":1347.91},{"date":"2026-06-01","open":1534,"high":1535,"low":1400,"close":1400,"volume":820538,"rsi_14":9.38,"sma_20":1897.85,"sma_60":1908.28,"sma_120":1354.17},{"date":"2026-06-02","open":1400,"high":1689,"low":1375,"close":1460,"volume":2507474,"rsi_14":15.7,"sma_20":1868.35,"sma_60":1902.3,"sma_120":1360.99},{"date":"2026-06-04","open":1460,"high":1675,"low":1446,"close":1535,"volume":937853,"rsi_14":22.46,"sma_20":1842.6,"sma_60":1896.37,"sma_120":1368.26},{"date":"2026-06-05","open":1533,"high":1533,"low":1449,"close":1449,"volume":406659,"rsi_14":20.57,"sma_20":1812.55,"sma_60":1890.98,"sma_120":1374.85},{"date":"2026-06-08","open":1360,"high":1435,"low":1341,"close":1350,"volume":398382,"rsi_14":18.75,"sma_20":1777.55,"sma_60":1883.8,"sma_120":1380.67},{"date":"2026-06-09","open":1353,"high":1420,"low":1326,"close":1333,"volume":342562,"rsi_14":18.47,"sma_20":1741.7,"sma_60":1875.37,"sma_120":1386.45},{"date":"2026-06-10","open":1333,"high":1360,"low":1283,"close":1345,"volume":194509,"rsi_14":19.32,"sma_20":1706.45,"sma_60":1866.18,"sma_120":1392.36},{"date":"2026-06-11","open":1345,"high":1440,"low":1335,"close":1381,"volume":228806,"rsi_14":21.77,"sma_20":1673.0,"sma_60":1858.17,"sma_120":1398.58},{"date":"2026-06-12","open":1410,"high":1425,"low":1375,"close":1384,"volume":184566,"rsi_14":28.87,"sma_20":1639.7,"sma_60":1854.38,"sma_120":1404.78},{"date":"2026-06-15","open":1434,"high":1500,"low":1349,"close":1395,"volume":198625,"rsi_14":33.66,"sma_20":1606.95,"sma_60":1849.58,"sma_120":1411.08},{"date":"2026-06-16","open":1406,"high":1409,"low":1359,"close":1371,"volume":183187,"rsi_14":30.78,"sma_20":1573.0,"sma_60":1844.0,"sma_120":1417.17},{"date":"2026-06-17","open":1369,"high":1384,"low":1321,"close":1379,"volume":295604,"rsi_14":33.33,"sma_20":1410.05,"sma_60":1803.38,"sma_120":1460.69},{"date":"2026-06-18","open":1387,"high":1387,"low":1343,"close":1344,"volume":239918,"rsi_14":28.28,"sma_20":1504.15,"sma_60":1831.5,"sma_120":1429.43},{"date":"2026-06-19","open":1345,"high":1348,"low":1232,"close":1251,"volume":397634,"rsi_14":29.58,"sma_20":1464.2,"sma_60":1824.07,"sma_120":1434.66},{"date":"2026-06-22","open":1252,"high":1344,"low":1250,"close":1340,"volume":252533,"rsi_14":45.37,"sma_20":1442.9,"sma_60":1818.98,"sma_120":1440.59},{"date":"2026-06-23","open":1602,"high":1742,"low":1564,"close":1742,"volume":1572516,"rsi_14":64.24,"sma_20":1447.05,"sma_60":1818.72,"sma_120":1449.83},{"date":"2026-06-24","open":1749,"high":2250,"low":1620,"close":1930,"volume":15481450,"rsi_14":67.91,"sma_20":1459.45,"sma_60":1822.6,"sma_120":1460.69},{"date":"2026-06-25","open":1950,"high":2070,"low":1702,"close":1790,"volume":2743443,"rsi_14":64.74,"sma_20":1468.6,"sma_60":1822.9,"sma_120":1470.45},{"date":"2026-06-26","open":1790,"high":1818,"low":1584,"close":1603,"volume":1364961,"rsi_14":60.16,"sma_20":1465.8,"sma_60":1820.13,"sma_120":1478.65},{"date":"2026-06-29","open":1603,"high":1696,"low":1504,"close":1630,"volume":1196675,"rsi_14":61.83,"sma_20":1470.6,"sma_60":1819.12,"sma_120":1487.07},{"date":"2026-06-30","open":1640,"high":1730,"low":1566,"close":1594,"volume":698033,"rsi_14":59.73,"sma_20":1480.3,"sma_60":1816.77,"sma_120":1495.22},{"date":"2026-07-01","open":1609,"high":1615,"low":1508,"close":1520,"volume":725366,"rsi_14":55.28,"sma_20":1483.3,"sma_60":1813.92,"sma_120":1502.63},{"date":"2026-07-02","open":1520,"high":1520,"low":1394,"close":1410,"volume":493160,"rsi_14":50.91,"sma_20":1477.05,"sma_60":1809.23,"sma_120":1509.05},{"date":"2026-07-03","open":1395,"high":1433,"low":1320,"close":1433,"volume":418640,"rsi_14":51.32,"sma_20":1476.25,"sma_60":1804.68,"sma_120":1515.73},{"date":"2026-07-06","open":1420,"high":1499,"low":1331,"close":1415,"volume":290669,"rsi_14":51.54,"sma_20":1479.5,"sma_60":1799.93,"sma_120":1522.34},{"date":"2026-07-07","open":1420,"high":1454,"low":1331,"close":1357,"volume":247298,"rsi_14":49.26,"sma_20":1480.7,"sma_60":1792.53,"sma_120":1528.56},{"date":"2026-07-08","open":1357,"high":1357,"low":1257,"close":1262,"volume":502821,"rsi_14":47.34,"sma_20":1476.55,"sma_60":1777.82,"sma_120":1533.91},{"date":"2026-07-09","open":1262,"high":1283,"low":1210,"close":1255,"volume":295902,"rsi_14":50.14,"sma_20":1470.25,"sma_60":1763.42,"sma_120":1539.21},{"date":"2026-07-10","open":1272,"high":1379,"low":1272,"close":1378,"volume":429306,"rsi_14":51.28,"sma_20":1469.95,"sma_60":1746.25,"sma_120":1545.48},{"date":"2026-07-13","open":1378,"high":1488,"low":1302,"close":1308,"volume":312790,"rsi_14":31.23,"sma_20":1465.6,"sma_60":1726.1,"sma_120":1551.13},{"date":"2026-07-14","open":1308,"high":1336,"low":1269,"close":1297,"volume":357763,"rsi_14":17.67,"sma_20":1461.9,"sma_60":1707.02,"sma_120":1556.69},{"date":"2026-07-15","open":1310,"high":1374,"low":1310,"close":1366,"volume":208512,"rsi_14":26.65,"sma_20":1461.25,"sma_60":1692.07,"sma_120":1562.91},{"date":"2026-07-16","open":1355,"high":1355,"low":1290,"close":1298,"volume":250521,"rsi_14":30.67,"sma_20":1458.95,"sma_60":1676.85,"sma_120":1568.58},{"date":"2026-07-20","open":1297,"high":1297,"low":1232,"close":1240,"volume":167936,"rsi_14":26.22,"sma_20":1458.4,"sma_60":1661.05,"sma_120":1573.63},{"date":"2026-07-21","open":1225,"high":1337,"low":1225,"close":1309,"volume":333028,"rsi_14":33.29,"sma_20":1456.85,"sma_60":1647.75,"sma_120":1579.38},{"date":"2026-07-22","open":1356,"high":1356,"low":1277,"close":1309,"volume":251678,"rsi_14":36.46,"sma_20":1435.2,"sma_60":1634.68,"sma_120":1585.07},{"date":"2026-07-23","open":1297,"high":1315,"low":1275,"close":1315,"volume":308288,"rsi_14":42.96,"sma_20":1404.45,"sma_60":1622.2,"sma_120":1590.55},{"date":"2026-07-24","open":1303,"high":1303,"low":1228,"close":1234,"volume":423421,"rsi_14":36.43,"sma_20":1376.65,"sma_60":1607.4,"sma_120":1594.93},{"date":"2026-07-27","open":1280,"high":1283,"low":1226,"close":1270,"volume":216732,"rsi_14":40.35,"sma_20":1360.0,"sma_60":1593.98,"sma_120":1599.75},{"date":"2026-07-28","open":1230,"high":1230,"low":1107,"close":1120,"volume":469893,"rsi_14":35.94,"sma_20":1334.5,"sma_60":1578.48,"sma_120":1603.28},{"date":"2026-07-29","open":1120,"high":1164,"low":980,"close":1048,"volume":412477,"rsi_14":36.95,"sma_20":1307.2,"sma_60":1561.78,"sma_120":1606.02},{"date":"2026-07-30","open":1030,"high":1092,"low":1022,"close":1088,"volume":208154,"rsi_14":40.21,"sma_20":1285.6,"sma_60":1545.75,"sma_120":1609.12},{"date":"2026-07-31","open":1091,"high":1189,"low":1091,"close":1187,"volume":344457,"rsi_14":38.48,"sma_20":1274.45,"sma_60":1531.37,"sma_120":1613.22},{"date":"2026-08-03","open":1186,"high":1218,"low":1151,"close":1211,"volume":172501,"rsi_14":43.81,"sma_20":1263.35,"sma_60":1517.38,"sma_120":1617.62},{"date":"2026-08-04","open":1210,"high":1289,"low":1210,"close":1283,"volume":212308,"rsi_14":49.17,"sma_20":1256.75,"sma_60":1504.6,"sma_120":1622.47},{"date":"2026-08-05","open":1296,"high":1317,"low":1295,"close":1312,"volume":157178,"rsi_14":46.64,"sma_20":1254.5,"sma_60":1492.3,"sma_120":1627.67},{"date":"2026-08-06","open":1310,"high":1310,"low":1262,"close":1300,"volume":125892,"rsi_14":50.13,"sma_20":1256.4,"sma_60":1479.8,"sma_120":1632.83},{"date":"2026-08-07","open":1300,"high":1330,"low":1257,"close":1261,"volume":115529,"rsi_14":51.44,"sma_20":1256.7,"sma_60":1466.65,"sma_120":1637.81},{"date":"2026-08-10","open":1268,"high":1311,"low":1268,"close":1300,"volume":159157,"rsi_14":49.36,"sma_20":1252.8,"sma_60":1454.15,"sma_120":1643.13},{"date":"2026-08-11","open":1279,"high":1329,"low":1279,"close":1320,"volume":114344,"rsi_14":50.76,"sma_20":1253.4,"sma_60":1441.98,"sma_120":1648.56},{"date":"2026-08-12","open":1312,"high":1343,"low":1289,"close":1329,"volume":115368,"rsi_14":50.97,"sma_20":1255.0,"sma_60":1429.97,"sma_120":1654.05},{"date":"2026-08-13","open":1340,"high":1349,"low":1316,"close":1324,"volume":88371,"rsi_14":56.97,"sma_20":1252.9,"sma_60":1417.87,"sma_120":1659.51},{"date":"2026-08-14","open":1320,"high":1353,"low":1296,"close":1310,"volume":113209,"rsi_14":53.21,"sma_20":1253.5,"sma_60":1405.53,"sma_120":1664.58},{"date":"2026-08-18","open":1370,"high":1506,"low":1335,"close":1354,"volume":634966,"rsi_14":72.59,"sma_20":1259.2,"sma_60":1393.93,"sma_120":1670.03},{"date":"2026-08-19","open":1336,"high":1336,"low":1281,"close":1307,"volume":155886,"rsi_14":76.27,"sma_20":1259.1,"sma_60":1386.28,"sma_120":1664.26},{"date":"2026-08-20","open":1330,"high":1377,"low":1311,"close":1328,"volume":203766,"rsi_14":75.32,"sma_20":1260.05,"sma_60":1380.77,"sma_120":1658.67},{"date":"2026-08-21","open":1360,"high":1548,"low":1325,"close":1399,"volume":1775449,"rsi_14":73.77,"sma_20":1264.25,"sma_60":1376.05,"sma_120":1653.35},{"date":"2026-08-24","open":1430,"high":1528,"low":1371,"close":1383,"volume":736115,"rsi_14":69.63,"sma_20":1271.7,"sma_60":1372.32,"sma_120":1648.18},{"date":"2026-08-25","open":1352,"high":1531,"low":1330,"close":1466,"volume":1334863,"rsi_14":70.38,"sma_20":1281.5,"sma_60":1369.1,"sma_120":1643.9},{"date":"2026-08-26","open":1455,"high":1455,"low":1376,"close":1419,"volume":478528,"rsi_14":61.46,"sma_20":1296.45,"sma_60":1367.18,"sma_120":1640.04},{"date":"2026-08-27","open":1426,"high":1426,"low":1368,"close":1375,"volume":180054,"rsi_14":57.52,"sma_20":1312.8,"sma_60":1366.77,"sma_120":1637.53},{"date":"2026-08-28","open":1385,"high":1440,"low":1376,"close":1379,"volume":319056,"rsi_14":62.72,"sma_20":1327.35,"sma_60":1365.42,"sma_120":1633.86},{"date":"2026-08-31","open":1364,"high":1364,"low":1290,"close":1335,"volume":219295,"rsi_14":53.73,"sma_20":1334.75,"sma_60":1362.08,"sma_120":1629.22},{"date":"2026-09-01","open":1350,"high":1350,"low":1304,"close":1323,"volume":102338,"rsi_14":50.33,"sma_20":1340.35,"sma_60":1359.98,"sma_120":1625.48},{"date":"2026-09-02","open":1315,"high":1315,"low":1274,"close":1276,"volume":187273,"rsi_14":44.69,"sma_20":1340.0,"sma_60":1358.75,"sma_120":1621.28},{"date":"2026-09-03","open":1276,"high":1284,"low":1226,"close":1254,"volume":185824,"rsi_14":43.22,"sma_20":1337.1,"sma_60":1357.43,"sma_120":1616.4},{"date":"2026-09-04","open":1300,"high":1630,"low":1300,"close":1361,"volume":6500377,"rsi_14":54.19,"sma_20":1340.15,"sma_60":1357.7,"sma_120":1611.94},{"date":"2026-09-07","open":1355,"high":1371,"low":1327,"close":1354,"volume":457797,"rsi_14":50.0,"sma_20":1344.8,"sma_60":1357.25,"sma_120":1607.71},{"date":"2026-09-08","open":1363,"high":1364,"low":1338,"close":1351,"volume":244802,"rsi_14":54.17,"sma_20":1347.35,"sma_60":1356.7,"sma_120":1605.54},{"date":"2026-09-09","open":1338,"high":1351,"low":1310,"close":1333,"volume":593235,"rsi_14":50.48,"sma_20":1348.0,"sma_60":1355.67,"sma_120":1602.62},{"date":"2026-09-10","open":1320,"high":1320,"low":1268,"close":1298,"volume":555819,"rsi_14":39.67,"sma_20":1346.45,"sma_60":1354.45,"sma_120":1599.22},{"date":"2026-09-11","open":1271,"high":1298,"low":1265,"close":1298,"volume":164705,"rsi_14":41.01,"sma_20":1345.15,"sma_60":1353.1,"sma_120":1595.61},{"date":"2026-09-14","open":1298,"high":1369,"low":1271,"close":1316,"volume":230334,"rsi_14":31.62,"sma_20":1345.45,"sma_60":1352.63,"sma_120":1592.07},{"date":"2026-09-15","open":1300,"high":1323,"low":1285,"close":1308,"volume":149354,"rsi_14":34.96,"sma_20":1343.15,"sma_60":1353.58,"sma_120":1588.83},{"date":"2026-09-16","open":1278,"high":1365,"low":1265,"close":1287,"volume":137528,"rsi_14":37.28,"sma_20":1342.15,"sma_60":1352.7,"sma_120":1585.84},{"date":"2026-09-17","open":1299,"high":1474,"low":1296,"close":1376,"volume":3088423,"rsi_14":49.65,"sma_20":1344.55,"sma_60":1346.6,"sma_120":1582.66},{"date":"2026-09-18","open":1385,"high":1385,"low":1340,"close":1363,"volume":602632,"rsi_14":53.5,"sma_20":1342.75,"sma_60":1337.15,"sma_120":1579.88},{"date":"2026-09-21","open":1396,"high":1535,"low":1366,"close":1463,"volume":2444226,"rsi_14":64.34,"sma_20":1346.75,"sma_60":1331.7,"sma_120":1577.3},{"date":"2026-09-22","open":1450,"high":1530,"low":1395,"close":1438,"volume":1095760,"rsi_14":67.38,"sma_20":1345.35,"sma_60":1328.95,"sma_120":1574.54},{"date":"2026-09-23","open":1406,"high":1429,"low":1380,"close":1399,"volume":243440,"rsi_14":65.01,"sma_20":1344.35,"sma_60":1325.1,"sma_120":1572.11},{"date":"2026-09-28","open":1399,"high":1421,"low":1381,"close":1389,"volume":224751,"rsi_14":53.63,"sma_20":1345.05,"sma_60":1321.68,"sma_120":1569.22},{"date":"2026-09-29","open":1390,"high":1399,"low":1361,"close":1397,"volume":175848,"rsi_14":55.56,"sma_20":1345.95,"sma_60":1319.63,"sma_120":1566.78},{"date":"2026-09-30","open":1399,"high":1415,"low":1371,"close":1379,"volume":102107,"rsi_14":53.48,"sma_20":1348.15,"sma_60":1319.12,"sma_120":1564.17},{"date":"2026-10-01","open":1382,"high":1412,"low":1366,"close":1400,"volume":188623,"rsi_14":58.27,"sma_20":1352.0,"sma_60":1318.57,"sma_120":1561.62},{"date":"2026-10-02","open":1401,"high":1463,"low":1401,"close":1448,"volume":341170,"rsi_14":67.94,"sma_20":1360.6,"sma_60":1319.12,"sma_120":1559.53},{"date":"2026-10-06","open":1444,"high":1445,"low":1407,"close":1426,"volume":237889,"rsi_14":64.55,"sma_20":1369.2,"sma_60":1320.27,"sma_120":1556.4},{"date":"2026-10-07","open":1445,"high":1445,"low":1371,"close":1417,"volume":201054,"rsi_14":61.72,"sma_20":1372.0,"sma_60":1322.85,"sma_120":1550.33},{"date":"2026-10-08","open":1417,"high":1420,"low":1371,"close":1388,"volume":132143,"rsi_14":58.85,"sma_20":1373.7,"sma_60":1325.07,"sma_120":1544.24},{"date":"2026-10-12","open":1388,"high":1388,"low":1311,"close":1324,"volume":188193,"rsi_14":53.74,"sma_20":1372.35,"sma_60":1324.17,"sma_120":1535.21},{"date":"2026-10-13","open":1302,"high":1320,"low":1253,"close":1313,"volume":261592,"rsi_14":42.45,"sma_20":1371.35,"sma_60":1324.25,"sma_120":1525.17},{"date":"2026-10-14","open":1292,"high":1338,"low":1280,"close":1295,"volume":107184,"rsi_14":41.94,"sma_20":1371.2,"sma_60":1324.22,"sma_120":1515.62},{"date":"2026-10-15","open":1260,"high":1262,"low":1212,"close":1223,"volume":249645,"rsi_14":19.54,"sma_20":1367.45,"sma_60":1321.83,"sma_120":1506.95},{"date":"2026-10-16","open":1237,"high":1270,"low":1224,"close":1241,"volume":78656,"rsi_14":24.55,"sma_20":1363.7,"sma_60":1320.88,"sma_120":1498.87},{"date":"2026-10-19","open":1241,"high":1350,"low":1212,"close":1283,"volume":92575,"rsi_14":35.13,"sma_20":1362.45,"sma_60":1321.6,"sma_120":1491.33},{"date":"2026-10-20","open":1280,"high":1282,"low":1220,"close":1230,"volume":105610,"rsi_14":31.64,"sma_20":1359.6,"sma_60":1320.28,"sma_120":1484.02},{"date":"2026-10-21","open":1239,"high":1256,"low":1225,"close":1249,"volume":89682,"rsi_14":33.33,"sma_20":1353.25,"sma_60":1319.28,"sma_120":1476.98},{"date":"2026-10-22","open":1232,"high":1247,"low":1201,"close":1219,"volume":93486,"rsi_14":32.46,"sma_20":1346.05,"sma_60":1317.68,"sma_120":1469.94},{"date":"2026-10-23","open":1188,"high":1203,"low":1152,"close":1180,"volume":76741}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":707.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":91.05,"pbr":0.15,"ttm_eps":null,"close":703.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":74.74,"pbr":0.16,"ttm_eps":null,"close":707.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.15,"ttm_eps":null,"close":661.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.16,"ttm_eps":null,"close":750.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.8,"pbr":0.15,"ttm_eps":null,"close":705.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.01,"pbr":0.11,"ttm_eps":null,"close":616.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.95,"pbr":0.3,"ttm_eps":null,"close":1691.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.3,"pbr":0.27,"ttm_eps":null,"close":1594.0}],"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":"위지트","phase":"above-fold","symbol_resolved":true}