{"status":"ok","report":{"price_analysis":{"current":1080.0,"change_1d":-2.0,"change_7d":-4.8,"change_30d":32.1,"high_30d":1447.0,"low_30d":680.0,"position_in_range":52.0,"support":756.7,"resistance":1370.3},"summary":"루멘스(038060)은 Technology 섹터 KR 시장 종목입니다, 시가총액 512.11억. 현재가 1,066원, 전일 대비 -3.3%, 30일 +32.1%. ROE -0.7%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 2.01만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 512.11억. 매출 1638.29억, 영업이익 -47.01억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.47,"roe":-0.74,"eps":-17.0,"revenue":163829392329.0,"operating_income":-4700769167.0,"net_income":-759381311.0,"market_cap":51883890120,"profit_margin":-0.46,"roa":-0.53,"operating_margin":-2.87,"gross_margin":9.85,"debt_ratio":0.4075166946741075,"total_assets":154543590654.0,"total_equity":109798762060.0,"total_debt":44744828594.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 79.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(99.04)가 시그널선(58.97)을 상회합니다(골든크로스). 현재가가 SMA20(854)과 SMA60(826) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 447~1262 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 80","rsi_14":79.88422575976846,"macd":99.03623098854143,"macd_signal":58.96636020220199,"sma_20":854.35,"sma_60":825.9833333333333,"bb_upper":1261.7197460538766,"bb_lower":446.98025394612336,"atr_14":119.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.01만, 기관 순매수 0.00. 30일 누적: 외국인 6.63만, 기관 -8004.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":20109.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":225.0,"institution_net":0.0,"retail_net":-225.0},{"date":"2026-10-21","foreign_net":-8517.0,"institution_net":0.0,"retail_net":8517.0},{"date":"2026-10-20","foreign_net":3330.0,"institution_net":-448.0,"retail_net":-2882.0},{"date":"2026-10-19","foreign_net":12209.0,"institution_net":448.0,"retail_net":-12657.0},{"date":"2026-10-16","foreign_net":12862.0,"institution_net":0.0,"retail_net":-12862.0},{"date":"2026-10-15","foreign_net":-8818.0,"institution_net":-640.0,"retail_net":9458.0},{"date":"2026-10-14","foreign_net":-32180.0,"institution_net":636.0,"retail_net":31544.0},{"date":"2026-10-13","foreign_net":-48539.0,"institution_net":0.0,"retail_net":48539.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":-28135.0,"institution_net":0.0,"retail_net":28135.0},{"date":"2026-09-11","foreign_net":144690.0,"institution_net":0.0,"retail_net":-144690.0},{"date":"2026-09-10","foreign_net":46235.0,"institution_net":0.0,"retail_net":-46235.0},{"date":"2026-09-09","foreign_net":-22332.0,"institution_net":0.0,"retail_net":22332.0},{"date":"2026-09-08","foreign_net":2703.0,"institution_net":-8000.0,"retail_net":5297.0},{"date":"2026-09-07","foreign_net":-7431.0,"institution_net":0.0,"retail_net":7431.0}],"periods":{"d1":{"foreign_net":225.0,"institution_net":0,"retail_net":-225.0},"d3":{"foreign_net":-4962.0,"institution_net":-448.0,"retail_net":5410.0},"d7":{"foreign_net":-20889.0,"institution_net":-4.0,"retail_net":20893.0},"d14":{"foreign_net":-69428.0,"institution_net":-4.0,"retail_net":69432.0},"d30":{"foreign_net":66302.0,"institution_net":-8004.0,"retail_net":-58298.0}}},"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 -17, PBR 0.47x) — 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 -17원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -9.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.3,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-297.2,"unit":"%","percentile":5,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":77,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":79.9,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":32.1,"unit":"%","percentile":80,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":63,"summary":"유동비율 3.5x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":3.54,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.16,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-73.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -17, PBR 0.47x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -9.3%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"B","reason":"RSI 80"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":9.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.46,"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":["RSI 80 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.47,"per_5y_high":19.03,"per_5y_low":5.81,"per_5y_avg":11.32,"per_percentile":null,"pbr_5y_high":0.63,"pbr_5y_low":0.32,"pbr_5y_avg":0.45,"pbr_percentile":66.7,"per_5y_median":10.21,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":13.63,"pbr":0.63},{"quarter":"2024-Q3","per":19.03,"pbr":0.55},{"quarter":"2024-Q4","per":5.81,"pbr":0.53},{"quarter":"2025-Q1","per":6.79,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.38},{"quarter":"2025-Q4","per":null,"pbr":0.32},{"quarter":"2026-Q1","per":null,"pbr":0.37},{"quarter":"2026-Q2","per":null,"pbr":0.41},{"quarter":"현재","per":null,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1196.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1067.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":899.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":888.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":742.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":613.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":728.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":818.0,"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":"2024-06","per":13.63,"eps":87.7764,"close":1196.0,"source":"reported"},{"date":"2024-07","per":12.6,"eps":87.7764,"close":1106.0,"source":"reported"},{"date":"2024-08","per":12.18,"eps":87.7764,"close":1069.0,"source":"reported"},{"date":"2024-09","per":19.03,"eps":55.7076,"close":1060.0,"source":"reported"},{"date":"2024-10","per":21.86,"eps":55.7076,"close":1218.0,"source":"reported"},{"date":"2024-11","per":19.82,"eps":55.7076,"close":1104.0,"source":"reported"},{"date":"2024-12","per":5.81,"eps":183.7,"close":1067.0,"source":"reported"},{"date":"2025-01","per":5.76,"eps":183.7,"close":1059.0,"source":"reported"},{"date":"2025-02","per":5.32,"eps":183.7,"close":977.0,"source":"reported"},{"date":"2025-03","per":6.79,"eps":132.4,"close":899.0,"source":"reported"},{"date":"2025-04","per":6.79,"eps":132.4,"close":899.0,"source":"reported"},{"date":"2025-05","per":6.87,"eps":132.4,"close":910.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.37,"std":5.84,"upper_1sd":17.21,"lower_1sd":5.54,"current":6.87,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.7%"}],"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":"2026-10-23T21:06:30.939185+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.007438489320614477,"dividend_yield":null,"eps":-17.0,"revenue":34679525920.0,"operating_income":-1799100727.0,"net_income":-816736919.0,"market_cap":null,"profit_margin":-0.02355098281574202,"operating_margin":-0.051877892770225045,"roa":-0.005284832036991763,"gross_margin":0.09848999293932678,"total_equity":109798762060.0,"total_assets":154543590654.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.55,"roe":0.021146433633027224,"dividend_yield":null,"eps":48.21,"revenue":38235016074.0,"operating_income":912500224.0,"net_income":2319159505.0,"market_cap":58700000000.0,"profit_margin":0.06065538198052543,"operating_margin":0.02386556402209818,"roa":0.01515803074466909,"gross_margin":0.14831853976534043,"total_equity":109671424754.0,"total_assets":152998733415.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02003959100618615,"dividend_yield":null,"eps":-44.13,"revenue":46513440858.0,"operating_income":-1874690267.0,"net_income":-2122931833.0,"market_cap":null,"profit_margin":-0.045641255384245995,"operating_margin":-0.04030426974265796,"roa":-0.013598926765347569,"gross_margin":0.0797048443334495,"total_equity":105936884258.0,"total_assets":156110248230.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0012959799190855252,"dividend_yield":null,"eps":-2.89,"revenue":44401409477.0,"operating_income":-1939478397.0,"net_income":-138872064.0,"market_cap":null,"profit_margin":-0.0031276499020134923,"operating_margin":-0.043680559240009104,"roa":-0.0009083930555206394,"gross_margin":0.09588095912147253,"total_equity":107156030703.0,"total_assets":152876624448.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04780624899432096,"dividend_yield":null,"eps":-105.71,"revenue":36719652098.0,"operating_income":-2056952019.0,"net_income":-5084750316.0,"market_cap":null,"profit_margin":-0.13847490445795782,"operating_margin":-0.05601774258400546,"roa":-0.03312864947364581,"gross_margin":0.09953849846521495,"total_equity":106361624745.0,"total_assets":153484986463.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00618165715497585,"dividend_yield":null,"eps":14.45,"revenue":47903579292.0,"operating_income":845041712.0,"net_income":695181257.0,"market_cap":null,"profit_margin":0.014512094237519674,"operating_margin":0.01764047122343369,"roa":0.003899253618371012,"gross_margin":0.1331988649763712,"total_equity":112458720950.0,"total_assets":178285724664.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03429856800746473,"dividend_yield":null,"eps":79.46,"revenue":45399381465.0,"operating_income":-4578416502.0,"net_income":3822208852.0,"market_cap":null,"profit_margin":0.08419076931580394,"operating_margin":-0.10084755241719899,"roa":0.022708351186887975,"gross_margin":0.05548741098911357,"total_equity":111439312894.0,"total_assets":168317321700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004691340688986635,"dividend_yield":null,"eps":10.34,"revenue":47965927876.0,"operating_income":824314034.0,"net_income":497604713.0,"market_cap":null,"profit_margin":0.010374128783381236,"operating_margin":0.01718540786140926,"roa":0.00312678656536208,"gross_margin":0.12829435054208688,"total_equity":106068764984.0,"total_assets":159142526232.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012828604867273871,"dividend_yield":null,"eps":28.15,"revenue":41675962170.0,"operating_income":884877859.0,"net_income":1354099532.0,"market_cap":null,"profit_margin":0.032491140251939624,"operating_margin":0.021232331850924126,"roa":0.008049389184092249,"gross_margin":0.19166428859919468,"total_equity":105553140502.0,"total_assets":168223886438.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03126677279816089,"dividend_yield":null,"eps":65.75,"revenue":39186720419.0,"operating_income":1248907548.0,"net_income":3162651831.0,"market_cap":null,"profit_margin":0.08070723441981541,"operating_margin":0.031870683094838856,"roa":0.0196549206090753,"gross_margin":0.1711730453398114,"total_equity":101150568094.0,"total_assets":160908908965.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02387088980060924,"dividend_yield":null,"eps":-48.53237235799355,"revenue":39482521517.0,"operating_income":-1171504242.0,"net_income":-2334667344.0,"market_cap":null,"profit_margin":-0.05913166774302299,"operating_margin":-0.029671464663055654,"roa":-0.015941093460693088,"gross_margin":0.10096904482869784,"total_equity":97803951319.0,"total_assets":146455909675.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020417241984296265,"dividend_yield":null,"eps":42.408814871377295,"revenue":47312024865.0,"operating_income":1947189712.0,"net_income":2040091394.0,"market_cap":null,"profit_margin":0.0431199340933133,"operating_margin":0.04115633853245778,"roa":0.013163059452094046,"gross_margin":0.13653218342338644,"total_equity":99920028159.0,"total_assets":154986111050.0}],"current_price":1080.0,"change_pct":-2.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4175.0},{"date":"2016-10-25","close":4180.0},{"date":"2016-10-26","close":4065.0},{"date":"2016-10-27","close":4195.0},{"date":"2016-10-28","close":4065.0},{"date":"2016-10-31","close":4025.0},{"date":"2016-11-01","close":4015.0},{"date":"2016-11-02","close":4010.0},{"date":"2016-11-03","close":3995.0},{"date":"2016-11-04","close":3955.0},{"date":"2016-11-07","close":4070.0},{"date":"2016-11-08","close":4080.0},{"date":"2016-11-09","close":3900.0},{"date":"2016-11-10","close":3990.0},{"date":"2016-11-11","close":4025.0},{"date":"2016-11-14","close":4100.0},{"date":"2016-11-15","close":3855.0},{"date":"2016-11-16","close":3900.0},{"date":"2016-11-17","close":3905.0},{"date":"2016-11-18","close":3805.0},{"date":"2016-11-21","close":3815.0},{"date":"2016-11-22","close":3875.0},{"date":"2016-11-23","close":3800.0},{"date":"2016-11-24","close":3680.0},{"date":"2016-11-25","close":3675.0},{"date":"2016-11-28","close":3740.0},{"date":"2016-11-29","close":3685.0},{"date":"2016-11-30","close":3780.0},{"date":"2016-12-01","close":3730.0},{"date":"2016-12-02","close":3720.0},{"date":"2016-12-05","close":3640.0},{"date":"2016-12-06","close":3640.0},{"date":"2016-12-07","close":3580.0},{"date":"2016-12-08","close":3650.0},{"date":"2016-12-09","close":3710.0},{"date":"2016-12-12","close":3705.0},{"date":"2016-12-13","close":3765.0},{"date":"2016-12-14","close":3745.0},{"date":"2016-12-15","close":3845.0},{"date":"2016-12-16","close":3860.0},{"date":"2016-12-19","close":3875.0},{"date":"2016-12-20","close":3880.0},{"date":"2016-12-21","close":3890.0},{"date":"2016-12-22","close":3880.0},{"date":"2016-12-23","close":3885.0},{"date":"2016-12-26","close":3890.0},{"date":"2016-12-27","close":3840.0},{"date":"2016-12-28","close":3855.0},{"date":"2016-12-29","close":3835.0},{"date":"2017-01-02","close":3880.0},{"date":"2017-01-03","close":3990.0},{"date":"2017-01-04","close":3995.0},{"date":"2017-01-05","close":4025.0},{"date":"2017-01-06","close":4005.0},{"date":"2017-01-09","close":3960.0},{"date":"2017-01-10","close":3935.0},{"date":"2017-01-11","close":3940.0},{"date":"2017-01-12","close":3900.0},{"date":"2017-01-13","close":3845.0},{"date":"2017-01-16","close":3790.0},{"date":"2017-01-17","close":3760.0},{"date":"2017-01-18","close":3775.0},{"date":"2017-01-19","close":3795.0},{"date":"2017-01-20","close":3750.0},{"date":"2017-01-23","close":3695.0},{"date":"2017-01-24","close":3695.0},{"date":"2017-01-25","close":3720.0},{"date":"2017-01-26","close":3800.0},{"date":"2017-01-31","close":3875.0},{"date":"2017-02-01","close":3885.0},{"date":"2017-02-02","close":3865.0},{"date":"2017-02-03","close":3930.0},{"date":"2017-02-06","close":3900.0},{"date":"2017-02-07","close":3850.0},{"date":"2017-02-08","close":3805.0},{"date":"2017-02-09","close":3805.0},{"date":"2017-02-10","close":3795.0},{"date":"2017-02-13","close":3795.0},{"date":"2017-02-14","close":3770.0},{"date":"2017-02-15","close":3765.0},{"date":"2017-02-16","close":3765.0},{"date":"2017-02-17","close":3750.0},{"date":"2017-02-20","close":3720.0},{"date":"2017-02-21","close":3740.0},{"date":"2017-02-22","close":3775.0},{"date":"2017-02-23","close":3815.0},{"date":"2017-02-24","close":3750.0},{"date":"2017-02-27","close":3750.0},{"date":"2017-02-28","close":3715.0},{"date":"2017-03-02","close":3680.0},{"date":"2017-03-03","close":3630.0},{"date":"2017-03-06","close":3625.0},{"date":"2017-03-07","close":3700.0},{"date":"2017-03-08","close":3695.0},{"date":"2017-03-09","close":3675.0},{"date":"2017-03-10","close":3685.0},{"date":"2017-03-13","close":3725.0},{"date":"2017-03-14","close":3710.0},{"date":"2017-03-15","close":3715.0},{"date":"2017-03-16","close":3740.0},{"date":"2017-03-17","close":3745.0},{"date":"2017-03-20","close":3725.0},{"date":"2017-03-21","close":3710.0},{"date":"2017-03-22","close":3710.0},{"date":"2017-03-23","close":3590.0},{"date":"2017-03-24","close":3420.0},{"date":"2017-03-27","close":3410.0},{"date":"2017-03-28","close":3410.0},{"date":"2017-03-29","close":3470.0},{"date":"2017-03-30","close":3420.0},{"date":"2017-03-31","close":3435.0},{"date":"2017-04-03","close":3445.0},{"date":"2017-04-04","close":3465.0},{"date":"2017-04-05","close":3510.0},{"date":"2017-04-06","close":3515.0},{"date":"2017-04-07","close":3520.0},{"date":"2017-04-10","close":3470.0},{"date":"2017-04-11","close":3490.0},{"date":"2017-04-12","close":3495.0},{"date":"2017-04-13","close":3480.0},{"date":"2017-04-14","close":3470.0},{"date":"2017-04-17","close":3480.0},{"date":"2017-04-18","close":3475.0},{"date":"2017-04-19","close":3485.0},{"date":"2017-04-20","close":3495.0},{"date":"2017-04-21","close":3505.0},{"date":"2017-04-24","close":3495.0},{"date":"2017-04-25","close":3505.0},{"date":"2017-04-26","close":3645.0},{"date":"2017-04-27","close":3670.0},{"date":"2017-04-28","close":3630.0},{"date":"2017-05-02","close":3615.0},{"date":"2017-05-04","close":3600.0},{"date":"2017-05-08","close":3580.0},{"date":"2017-05-10","close":3630.0},{"date":"2017-05-11","close":3665.0},{"date":"2017-05-12","close":3695.0},{"date":"2017-05-15","close":3680.0},{"date":"2017-05-16","close":3610.0},{"date":"2017-05-17","close":3575.0},{"date":"2017-05-18","close":3530.0},{"date":"2017-05-19","close":3580.0},{"date":"2017-05-22","close":3585.0},{"date":"2017-05-23","close":3610.0},{"date":"2017-05-24","close":3585.0},{"date":"2017-05-25","close":3570.0},{"date":"2017-05-26","close":3535.0},{"date":"2017-05-29","close":3505.0},{"date":"2017-05-30","close":3615.0},{"date":"2017-05-31","close":3610.0},{"date":"2017-06-01","close":3585.0},{"date":"2017-06-02","close":3605.0},{"date":"2017-06-05","close":3600.0},{"date":"2017-06-07","close":3610.0},{"date":"2017-06-08","close":3635.0},{"date":"2017-06-09","close":3680.0},{"date":"2017-06-12","close":3665.0},{"date":"2017-06-13","close":3705.0},{"date":"2017-06-14","close":3715.0},{"date":"2017-06-15","close":3695.0},{"date":"2017-06-16","close":3715.0},{"date":"2017-06-19","close":3740.0},{"date":"2017-06-20","close":3710.0},{"date":"2017-06-21","close":3660.0},{"date":"2017-06-22","close":3695.0},{"date":"2017-06-23","close":3700.0},{"date":"2017-06-26","close":3875.0},{"date":"2017-06-27","close":3860.0},{"date":"2017-06-28","close":3880.0},{"date":"2017-06-29","close":3845.0},{"date":"2017-06-30","close":3850.0},{"date":"2017-07-03","close":4090.0},{"date":"2017-07-04","close":3975.0},{"date":"2017-07-05","close":4040.0},{"date":"2017-07-06","close":3905.0},{"date":"2017-07-07","close":3845.0},{"date":"2017-07-10","close":3775.0},{"date":"2017-07-11","close":3750.0},{"date":"2017-07-12","close":3735.0},{"date":"2017-07-13","close":3780.0},{"date":"2017-07-14","close":3735.0},{"date":"2017-07-17","close":3735.0},{"date":"2017-07-18","close":3750.0},{"date":"2017-07-19","close":3805.0},{"date":"2017-07-20","close":3805.0},{"date":"2017-07-21","close":3785.0},{"date":"2017-07-24","close":3950.0},{"date":"2017-07-25","close":4020.0},{"date":"2017-07-26","close":4080.0},{"date":"2017-07-27","close":4110.0},{"date":"2017-07-28","close":4045.0},{"date":"2017-07-31","close":4060.0},{"date":"2017-08-01","close":4020.0},{"date":"2017-08-02","close":4160.0},{"date":"2017-08-03","close":4065.0},{"date":"2017-08-04","close":4060.0},{"date":"2017-08-07","close":4050.0},{"date":"2017-08-08","close":4045.0},{"date":"2017-08-09","close":3985.0},{"date":"2017-08-10","close":3890.0},{"date":"2017-08-11","close":3845.0},{"date":"2017-08-14","close":3895.0},{"date":"2017-08-16","close":3765.0},{"date":"2017-08-17","close":3870.0},{"date":"2017-08-18","close":3840.0},{"date":"2017-08-21","close":3830.0},{"date":"2017-08-22","close":3920.0},{"date":"2017-08-23","close":3895.0},{"date":"2017-08-24","close":3870.0},{"date":"2017-08-25","close":3880.0},{"date":"2017-08-28","close":3915.0},{"date":"2017-08-29","close":3905.0},{"date":"2017-08-30","close":3930.0},{"date":"2017-08-31","close":3955.0},{"date":"2017-09-01","close":3940.0},{"date":"2017-09-04","close":3820.0},{"date":"2017-09-05","close":3730.0},{"date":"2017-09-06","close":3730.0},{"date":"2017-09-07","close":3815.0},{"date":"2017-09-08","close":3685.0},{"date":"2017-09-11","close":3500.0},{"date":"2017-09-12","close":3575.0},{"date":"2017-09-13","close":3605.0},{"date":"2017-09-14","close":3550.0},{"date":"2017-09-15","close":3610.0},{"date":"2017-09-18","close":3635.0},{"date":"2017-09-19","close":3610.0},{"date":"2017-09-20","close":3575.0},{"date":"2017-09-21","close":3550.0},{"date":"2017-09-22","close":3475.0},{"date":"2017-09-25","close":3390.0},{"date":"2017-09-26","close":3385.0},{"date":"2017-09-27","close":3345.0},{"date":"2017-09-28","close":3285.0},{"date":"2017-09-29","close":3275.0},{"date":"2017-10-10","close":3090.0},{"date":"2017-10-11","close":3165.0},{"date":"2017-10-12","close":3150.0},{"date":"2017-10-13","close":3630.0},{"date":"2017-10-16","close":3665.0},{"date":"2017-10-17","close":3600.0},{"date":"2017-10-18","close":3525.0},{"date":"2017-10-19","close":3535.0},{"date":"2017-10-20","close":3485.0},{"date":"2017-10-23","close":3510.0},{"date":"2017-10-24","close":3510.0},{"date":"2017-10-25","close":3585.0},{"date":"2017-10-26","close":3525.0},{"date":"2017-10-27","close":3545.0},{"date":"2017-10-30","close":3595.0},{"date":"2017-10-31","close":3615.0},{"date":"2017-11-01","close":3545.0},{"date":"2017-11-02","close":3595.0},{"date":"2017-11-03","close":3610.0},{"date":"2017-11-06","close":3565.0},{"date":"2017-11-07","close":3590.0},{"date":"2017-11-08","close":3795.0},{"date":"2017-11-09","close":3820.0},{"date":"2017-11-10","close":3800.0},{"date":"2017-11-13","close":3790.0},{"date":"2017-11-14","close":3790.0},{"date":"2017-11-15","close":3755.0},{"date":"2017-11-16","close":3820.0},{"date":"2017-11-17","close":3960.0},{"date":"2017-11-20","close":3975.0},{"date":"2017-11-21","close":4080.0},{"date":"2017-11-22","close":4130.0},{"date":"2017-11-23","close":4030.0},{"date":"2017-11-24","close":4275.0},{"date":"2017-11-27","close":4260.0},{"date":"2017-11-28","close":4055.0},{"date":"2017-11-29","close":4040.0},{"date":"2017-11-30","close":4045.0},{"date":"2017-12-01","close":4070.0},{"date":"2017-12-04","close":3975.0},{"date":"2017-12-05","close":4075.0},{"date":"2017-12-06","close":4010.0},{"date":"2017-12-07","close":3870.0},{"date":"2017-12-08","close":3785.0},{"date":"2017-12-11","close":3850.0},{"date":"2017-12-12","close":3775.0},{"date":"2017-12-13","close":3955.0},{"date":"2017-12-14","close":4270.0},{"date":"2017-12-15","close":4360.0},{"date":"2017-12-18","close":4240.0},{"date":"2017-12-19","close":4230.0},{"date":"2017-12-20","close":4410.0},{"date":"2017-12-21","close":3915.0},{"date":"2017-12-22","close":4030.0},{"date":"2017-12-26","close":4025.0},{"date":"2017-12-27","close":4205.0},{"date":"2017-12-28","close":4215.0},{"date":"2018-01-02","close":4335.0},{"date":"2018-01-03","close":4345.0},{"date":"2018-01-04","close":4285.0},{"date":"2018-01-05","close":5150.0},{"date":"2018-01-08","close":5350.0},{"date":"2018-01-09","close":5400.0},{"date":"2018-01-10","close":5280.0},{"date":"2018-01-11","close":5070.0},{"date":"2018-01-12","close":4840.0},{"date":"2018-01-15","close":4900.0},{"date":"2018-01-16","close":4940.0},{"date":"2018-01-17","close":4790.0},{"date":"2018-01-18","close":4875.0},{"date":"2018-01-19","close":4800.0},{"date":"2018-01-22","close":4860.0},{"date":"2018-01-23","close":4870.0},{"date":"2018-01-24","close":4800.0},{"date":"2018-01-25","close":4975.0},{"date":"2018-01-26","close":4950.0},{"date":"2018-01-29","close":4885.0},{"date":"2018-01-30","close":4895.0},{"date":"2018-01-31","close":4700.0},{"date":"2018-02-01","close":4730.0},{"date":"2018-02-02","close":4590.0},{"date":"2018-02-05","close":4505.0},{"date":"2018-02-06","close":4485.0},{"date":"2018-02-07","close":4335.0},{"date":"2018-02-08","close":4410.0},{"date":"2018-02-09","close":4265.0},{"date":"2018-02-12","close":4240.0},{"date":"2018-02-13","close":4060.0},{"date":"2018-02-14","close":4190.0},{"date":"2018-02-19","close":4360.0},{"date":"2018-02-20","close":4370.0},{"date":"2018-02-21","close":4355.0},{"date":"2018-02-22","close":4305.0},{"date":"2018-02-23","close":4320.0},{"date":"2018-02-26","close":4270.0},{"date":"2018-02-27","close":4385.0},{"date":"2018-02-28","close":4570.0},{"date":"2018-03-02","close":4435.0},{"date":"2018-03-05","close":4020.0},{"date":"2018-03-06","close":4110.0},{"date":"2018-03-07","close":4020.0},{"date":"2018-03-08","close":4035.0},{"date":"2018-03-09","close":4065.0},{"date":"2018-03-12","close":4160.0},{"date":"2018-03-13","close":4170.0},{"date":"2018-03-14","close":4170.0},{"date":"2018-03-15","close":4195.0},{"date":"2018-03-16","close":4145.0},{"date":"2018-03-19","close":4125.0},{"date":"2018-03-20","close":4240.0},{"date":"2018-03-21","close":4245.0},{"date":"2018-03-22","close":4055.0},{"date":"2018-03-23","close":3705.0},{"date":"2018-03-26","close":3710.0},{"date":"2018-03-27","close":3820.0},{"date":"2018-03-28","close":3710.0},{"date":"2018-03-29","close":3735.0},{"date":"2018-03-30","close":3770.0},{"date":"2018-04-02","close":3700.0},{"date":"2018-04-03","close":3770.0},{"date":"2018-04-04","close":3680.0},{"date":"2018-04-05","close":3600.0},{"date":"2018-04-06","close":3600.0},{"date":"2018-04-09","close":3545.0},{"date":"2018-04-10","close":3620.0},{"date":"2018-04-11","close":3695.0},{"date":"2018-04-12","close":3720.0},{"date":"2018-04-13","close":3895.0},{"date":"2018-04-16","close":3935.0},{"date":"2018-04-17","close":3945.0},{"date":"2018-04-18","close":3945.0},{"date":"2018-04-19","close":4020.0},{"date":"2018-04-20","close":3990.0},{"date":"2018-04-23","close":3880.0},{"date":"2018-04-24","close":3965.0},{"date":"2018-04-25","close":3950.0},{"date":"2018-04-26","close":4125.0},{"date":"2018-04-27","close":4155.0},{"date":"2018-04-30","close":4000.0},{"date":"2018-05-02","close":3915.0},{"date":"2018-05-03","close":4210.0},{"date":"2018-05-04","close":4090.0},{"date":"2018-05-08","close":3875.0},{"date":"2018-05-09","close":3880.0},{"date":"2018-05-10","close":3935.0},{"date":"2018-05-11","close":3960.0},{"date":"2018-05-14","close":4060.0},{"date":"2018-05-15","close":4025.0},{"date":"2018-05-16","close":3875.0},{"date":"2018-05-17","close":3860.0},{"date":"2018-05-18","close":3800.0},{"date":"2018-05-21","close":3805.0},{"date":"2018-05-23","close":3730.0},{"date":"2018-05-24","close":3830.0},{"date":"2018-05-25","close":3780.0},{"date":"2018-05-28","close":3825.0},{"date":"2018-05-29","close":3950.0},{"date":"2018-05-30","close":4240.0},{"date":"2018-05-31","close":4210.0},{"date":"2018-06-01","close":4120.0},{"date":"2018-06-04","close":4290.0},{"date":"2018-06-05","close":4200.0},{"date":"2018-06-07","close":4165.0},{"date":"2018-06-08","close":4175.0},{"date":"2018-06-11","close":4090.0},{"date":"2018-06-12","close":4110.0},{"date":"2018-06-14","close":4050.0},{"date":"2018-06-15","close":4000.0},{"date":"2018-06-18","close":3845.0},{"date":"2018-06-19","close":3740.0},{"date":"2018-06-20","close":3765.0},{"date":"2018-06-21","close":3765.0},{"date":"2018-06-22","close":3720.0},{"date":"2018-06-25","close":3720.0},{"date":"2018-06-26","close":3765.0},{"date":"2018-06-27","close":3755.0},{"date":"2018-06-28","close":3685.0},{"date":"2018-06-29","close":3570.0},{"date":"2018-07-02","close":3560.0},{"date":"2018-07-03","close":3595.0},{"date":"2018-07-04","close":3675.0},{"date":"2018-07-05","close":3625.0},{"date":"2018-07-06","close":3700.0},{"date":"2018-07-09","close":3650.0},{"date":"2018-07-10","close":3600.0},{"date":"2018-07-11","close":3575.0},{"date":"2018-07-12","close":3730.0},{"date":"2018-07-13","close":3705.0},{"date":"2018-07-16","close":3710.0},{"date":"2018-07-17","close":3780.0},{"date":"2018-07-18","close":3690.0},{"date":"2018-07-19","close":3590.0},{"date":"2018-07-20","close":3595.0},{"date":"2018-07-23","close":3540.0},{"date":"2018-07-24","close":3590.0},{"date":"2018-07-25","close":3540.0},{"date":"2018-07-26","close":3540.0},{"date":"2018-07-27","close":3640.0},{"date":"2018-07-30","close":3630.0},{"date":"2018-07-31","close":3690.0},{"date":"2018-08-01","close":3710.0},{"date":"2018-08-02","close":3660.0},{"date":"2018-08-03","close":3700.0},{"date":"2018-08-06","close":3685.0},{"date":"2018-08-07","close":3705.0},{"date":"2018-08-08","close":3700.0},{"date":"2018-08-09","close":3720.0},{"date":"2018-08-10","close":3670.0},{"date":"2018-08-13","close":3520.0},{"date":"2018-08-14","close":3520.0},{"date":"2018-08-16","close":3300.0},{"date":"2018-08-17","close":3300.0},{"date":"2018-08-20","close":3300.0},{"date":"2018-08-21","close":3335.0},{"date":"2018-08-22","close":3420.0},{"date":"2018-08-23","close":3410.0},{"date":"2018-08-24","close":3395.0},{"date":"2018-08-27","close":3385.0},{"date":"2018-08-28","close":3435.0},{"date":"2018-08-29","close":3510.0},{"date":"2018-08-30","close":3490.0},{"date":"2018-08-31","close":3500.0},{"date":"2018-09-03","close":3490.0},{"date":"2018-09-04","close":3480.0},{"date":"2018-09-05","close":3600.0},{"date":"2018-09-06","close":3595.0},{"date":"2018-09-07","close":3500.0},{"date":"2018-09-10","close":3500.0},{"date":"2018-09-11","close":3500.0},{"date":"2018-09-12","close":3455.0},{"date":"2018-09-13","close":3460.0},{"date":"2018-09-14","close":3400.0},{"date":"2018-09-17","close":3335.0},{"date":"2018-09-18","close":3380.0},{"date":"2018-09-19","close":3315.0},{"date":"2018-09-20","close":3260.0},{"date":"2018-09-21","close":3300.0},{"date":"2018-09-27","close":3325.0},{"date":"2018-09-28","close":3325.0},{"date":"2018-10-01","close":3255.0},{"date":"2018-10-02","close":3190.0},{"date":"2018-10-04","close":3130.0},{"date":"2018-10-05","close":3025.0},{"date":"2018-10-08","close":2925.0},{"date":"2018-10-10","close":2670.0},{"date":"2018-10-11","close":2370.0},{"date":"2018-10-12","close":2505.0},{"date":"2018-10-15","close":2500.0},{"date":"2018-10-16","close":2665.0},{"date":"2018-10-17","close":2810.0},{"date":"2018-10-18","close":2765.0},{"date":"2018-10-19","close":2800.0},{"date":"2018-10-22","close":2765.0},{"date":"2018-10-23","close":2670.0},{"date":"2018-10-24","close":2540.0},{"date":"2018-10-25","close":2550.0},{"date":"2018-10-26","close":2445.0},{"date":"2018-10-29","close":2285.0},{"date":"2018-10-30","close":2210.0},{"date":"2018-10-31","close":2345.0},{"date":"2018-11-01","close":2370.0},{"date":"2018-11-02","close":2470.0},{"date":"2018-11-05","close":2480.0},{"date":"2018-11-06","close":2480.0},{"date":"2018-11-07","close":2385.0},{"date":"2018-11-08","close":2400.0},{"date":"2018-11-09","close":2420.0},{"date":"2018-11-12","close":2305.0},{"date":"2018-11-13","close":2250.0},{"date":"2018-11-14","close":2320.0},{"date":"2018-11-15","close":2330.0},{"date":"2018-11-16","close":2450.0},{"date":"2018-11-19","close":2500.0},{"date":"2018-11-20","close":2450.0},{"date":"2018-11-21","close":2460.0},{"date":"2018-11-22","close":2460.0},{"date":"2018-11-23","close":2450.0},{"date":"2018-11-26","close":2470.0},{"date":"2018-11-27","close":2540.0},{"date":"2018-11-28","close":2475.0},{"date":"2018-11-29","close":2435.0},{"date":"2018-11-30","close":2430.0},{"date":"2018-12-03","close":2440.0},{"date":"2018-12-04","close":2420.0},{"date":"2018-12-05","close":2400.0},{"date":"2018-12-06","close":2280.0},{"date":"2018-12-07","close":2250.0},{"date":"2018-12-10","close":2220.0},{"date":"2018-12-11","close":2125.0},{"date":"2018-12-12","close":2160.0},{"date":"2018-12-13","close":2205.0},{"date":"2018-12-14","close":2185.0},{"date":"2018-12-17","close":2155.0},{"date":"2018-12-18","close":2150.0},{"date":"2018-12-19","close":2175.0},{"date":"2018-12-20","close":2130.0},{"date":"2018-12-21","close":2200.0},{"date":"2018-12-24","close":2220.0},{"date":"2018-12-26","close":2170.0},{"date":"2018-12-27","close":2210.0},{"date":"2018-12-28","close":2870.0},{"date":"2019-01-02","close":2875.0},{"date":"2019-01-03","close":2815.0},{"date":"2019-01-04","close":2755.0},{"date":"2019-01-07","close":3265.0},{"date":"2019-01-08","close":3145.0},{"date":"2019-01-09","close":3060.0},{"date":"2019-01-10","close":3145.0},{"date":"2019-01-11","close":2950.0},{"date":"2019-01-14","close":2960.0},{"date":"2019-01-15","close":3030.0},{"date":"2019-01-16","close":2970.0},{"date":"2019-01-17","close":2970.0},{"date":"2019-01-18","close":3080.0},{"date":"2019-01-21","close":3100.0},{"date":"2019-01-22","close":3170.0},{"date":"2019-01-23","close":3115.0},{"date":"2019-01-24","close":3115.0},{"date":"2019-01-25","close":3225.0},{"date":"2019-01-28","close":3165.0},{"date":"2019-01-29","close":3155.0},{"date":"2019-01-30","close":3160.0},{"date":"2019-01-31","close":3110.0},{"date":"2019-02-01","close":3150.0},{"date":"2019-02-07","close":3220.0},{"date":"2019-02-08","close":3135.0},{"date":"2019-02-11","close":3155.0},{"date":"2019-02-12","close":3140.0},{"date":"2019-02-13","close":3240.0},{"date":"2019-02-14","close":3280.0},{"date":"2019-02-15","close":3170.0},{"date":"2019-02-18","close":3080.0},{"date":"2019-02-19","close":3075.0},{"date":"2019-02-20","close":3130.0},{"date":"2019-02-21","close":3220.0},{"date":"2019-02-22","close":3120.0},{"date":"2019-02-25","close":3130.0},{"date":"2019-02-26","close":3090.0},{"date":"2019-02-27","close":3025.0},{"date":"2019-02-28","close":2630.0},{"date":"2019-03-04","close":2785.0},{"date":"2019-03-05","close":2730.0},{"date":"2019-03-06","close":2830.0},{"date":"2019-03-07","close":2675.0},{"date":"2019-03-08","close":2685.0},{"date":"2019-03-11","close":2575.0},{"date":"2019-03-12","close":2645.0},{"date":"2019-03-13","close":2625.0},{"date":"2019-03-14","close":2745.0},{"date":"2019-03-15","close":2695.0},{"date":"2019-03-18","close":2725.0},{"date":"2019-03-19","close":2730.0},{"date":"2019-03-20","close":2645.0},{"date":"2019-03-21","close":2445.0},{"date":"2019-03-22","close":2510.0},{"date":"2019-03-25","close":2480.0},{"date":"2019-03-26","close":2480.0},{"date":"2019-03-27","close":2495.0},{"date":"2019-03-28","close":2475.0},{"date":"2019-03-29","close":2505.0},{"date":"2019-04-01","close":2520.0},{"date":"2019-04-02","close":2505.0},{"date":"2019-04-03","close":2520.0},{"date":"2019-04-04","close":2565.0},{"date":"2019-04-05","close":2605.0},{"date":"2019-04-08","close":2625.0},{"date":"2019-04-09","close":2615.0},{"date":"2019-04-10","close":2580.0},{"date":"2019-04-11","close":2585.0},{"date":"2019-04-12","close":2580.0},{"date":"2019-04-15","close":2540.0},{"date":"2019-04-16","close":2520.0},{"date":"2019-04-17","close":2500.0},{"date":"2019-04-18","close":2455.0},{"date":"2019-04-19","close":2460.0},{"date":"2019-04-22","close":2435.0},{"date":"2019-04-23","close":2420.0},{"date":"2019-04-24","close":2420.0},{"date":"2019-04-25","close":2340.0},{"date":"2019-04-26","close":2300.0},{"date":"2019-04-29","close":2245.0},{"date":"2019-04-30","close":2270.0},{"date":"2019-05-02","close":2365.0},{"date":"2019-05-03","close":2375.0},{"date":"2019-05-07","close":2330.0},{"date":"2019-05-08","close":2270.0},{"date":"2019-05-09","close":2165.0},{"date":"2019-05-10","close":2155.0},{"date":"2019-05-13","close":2160.0},{"date":"2019-05-14","close":2220.0},{"date":"2019-05-15","close":2305.0},{"date":"2019-05-16","close":2190.0},{"date":"2019-05-17","close":2195.0},{"date":"2019-05-20","close":2140.0},{"date":"2019-05-21","close":2135.0},{"date":"2019-05-22","close":2230.0},{"date":"2019-05-23","close":2220.0},{"date":"2019-05-24","close":2170.0},{"date":"2019-05-27","close":2125.0},{"date":"2019-05-28","close":2120.0},{"date":"2019-05-29","close":2080.0},{"date":"2019-05-30","close":2095.0},{"date":"2019-05-31","close":2155.0},{"date":"2019-06-03","close":2170.0},{"date":"2019-06-04","close":2170.0},{"date":"2019-06-05","close":2200.0},{"date":"2019-06-07","close":2250.0},{"date":"2019-06-10","close":2235.0},{"date":"2019-06-11","close":2270.0},{"date":"2019-06-12","close":2290.0},{"date":"2019-06-13","close":2300.0},{"date":"2019-06-14","close":2265.0},{"date":"2019-06-17","close":2260.0},{"date":"2019-06-18","close":2230.0},{"date":"2019-06-19","close":2250.0},{"date":"2019-06-20","close":2275.0},{"date":"2019-06-21","close":2280.0},{"date":"2019-06-24","close":2400.0},{"date":"2019-06-25","close":2405.0},{"date":"2019-06-26","close":2400.0},{"date":"2019-06-27","close":2285.0},{"date":"2019-06-28","close":2205.0},{"date":"2019-07-01","close":2265.0},{"date":"2019-07-02","close":2255.0},{"date":"2019-07-03","close":2215.0},{"date":"2019-07-04","close":2130.0},{"date":"2019-07-05","close":2125.0},{"date":"2019-07-08","close":2020.0},{"date":"2019-07-09","close":1980.0},{"date":"2019-07-10","close":2015.0},{"date":"2019-07-11","close":2015.0},{"date":"2019-07-12","close":2035.0},{"date":"2019-07-15","close":2020.0},{"date":"2019-07-16","close":2000.0},{"date":"2019-07-17","close":1960.0},{"date":"2019-07-18","close":1935.0},{"date":"2019-07-19","close":1960.0},{"date":"2019-07-22","close":1995.0},{"date":"2019-07-23","close":2015.0},{"date":"2019-07-24","close":2000.0},{"date":"2019-07-25","close":1945.0},{"date":"2019-07-26","close":1905.0},{"date":"2019-07-29","close":1745.0},{"date":"2019-07-30","close":1780.0},{"date":"2019-07-31","close":1820.0},{"date":"2019-08-01","close":1830.0},{"date":"2019-08-02","close":1780.0},{"date":"2019-08-05","close":1665.0},{"date":"2019-08-06","close":1685.0},{"date":"2019-08-07","close":1675.0},{"date":"2019-08-08","close":1730.0},{"date":"2019-08-09","close":1700.0},{"date":"2019-08-12","close":1795.0},{"date":"2019-08-13","close":1775.0},{"date":"2019-08-14","close":1795.0},{"date":"2019-08-16","close":1745.0},{"date":"2019-08-19","close":1745.0},{"date":"2019-08-20","close":1825.0},{"date":"2019-08-21","close":1820.0},{"date":"2019-08-22","close":1800.0},{"date":"2019-08-23","close":1805.0},{"date":"2019-08-26","close":1735.0},{"date":"2019-08-27","close":1785.0},{"date":"2019-08-28","close":2035.0},{"date":"2019-08-29","close":2020.0},{"date":"2019-08-30","close":2050.0},{"date":"2019-09-02","close":2080.0},{"date":"2019-09-03","close":2050.0},{"date":"2019-09-04","close":2025.0},{"date":"2019-09-05","close":2045.0},{"date":"2019-09-06","close":2025.0},{"date":"2019-09-09","close":2025.0},{"date":"2019-09-10","close":2045.0},{"date":"2019-09-11","close":2030.0},{"date":"2019-09-16","close":2040.0},{"date":"2019-09-17","close":2115.0},{"date":"2019-09-18","close":2095.0},{"date":"2019-09-19","close":2210.0},{"date":"2019-09-20","close":2210.0},{"date":"2019-09-23","close":2140.0},{"date":"2019-09-24","close":2170.0},{"date":"2019-09-25","close":2115.0},{"date":"2019-09-26","close":2110.0},{"date":"2019-09-27","close":2080.0},{"date":"2019-09-30","close":2030.0},{"date":"2019-10-01","close":2040.0},{"date":"2019-10-02","close":2010.0},{"date":"2019-10-04","close":1995.0},{"date":"2019-10-07","close":1970.0},{"date":"2019-10-08","close":1990.0},{"date":"2019-10-10","close":2005.0},{"date":"2019-10-11","close":1990.0},{"date":"2019-10-14","close":2050.0},{"date":"2019-10-15","close":2050.0},{"date":"2019-10-16","close":2135.0},{"date":"2019-10-17","close":2145.0},{"date":"2019-10-18","close":2160.0},{"date":"2019-10-21","close":2130.0},{"date":"2019-10-22","close":2075.0},{"date":"2019-10-23","close":2035.0},{"date":"2019-10-24","close":2050.0},{"date":"2019-10-25","close":2015.0},{"date":"2019-10-28","close":2080.0},{"date":"2019-10-29","close":2115.0},{"date":"2019-10-30","close":2155.0},{"date":"2019-10-31","close":2120.0},{"date":"2019-11-01","close":2180.0},{"date":"2019-11-04","close":2155.0},{"date":"2019-11-05","close":2145.0},{"date":"2019-11-06","close":2155.0},{"date":"2019-11-07","close":2210.0},{"date":"2019-11-08","close":2180.0},{"date":"2019-11-11","close":2185.0},{"date":"2019-11-12","close":2190.0},{"date":"2019-11-13","close":2215.0},{"date":"2019-11-14","close":2140.0},{"date":"2019-11-15","close":2095.0},{"date":"2019-11-18","close":2160.0},{"date":"2019-11-19","close":2135.0},{"date":"2019-11-20","close":2065.0},{"date":"2019-11-21","close":2065.0},{"date":"2019-11-22","close":2070.0},{"date":"2019-11-25","close":2095.0},{"date":"2019-11-26","close":2220.0},{"date":"2019-11-27","close":2220.0},{"date":"2019-11-28","close":2175.0},{"date":"2019-11-29","close":2220.0},{"date":"2019-12-02","close":2210.0},{"date":"2019-12-03","close":2180.0},{"date":"2019-12-04","close":2050.0},{"date":"2019-12-05","close":2000.0},{"date":"2019-12-06","close":2005.0},{"date":"2019-12-09","close":1950.0},{"date":"2019-12-10","close":1960.0},{"date":"2019-12-11","close":1985.0},{"date":"2019-12-12","close":1985.0},{"date":"2019-12-13","close":2055.0},{"date":"2019-12-16","close":2110.0},{"date":"2019-12-17","close":2135.0},{"date":"2019-12-18","close":2400.0},{"date":"2019-12-19","close":2490.0},{"date":"2019-12-20","close":2490.0},{"date":"2019-12-23","close":2475.0},{"date":"2019-12-24","close":2555.0},{"date":"2019-12-26","close":2760.0},{"date":"2019-12-27","close":2960.0},{"date":"2019-12-30","close":3080.0},{"date":"2020-01-02","close":3080.0},{"date":"2020-01-03","close":3260.0},{"date":"2020-01-06","close":3030.0},{"date":"2020-01-07","close":2920.0},{"date":"2020-01-08","close":2870.0},{"date":"2020-01-09","close":2895.0},{"date":"2020-01-10","close":2695.0},{"date":"2020-01-13","close":2765.0},{"date":"2020-01-14","close":2550.0},{"date":"2020-01-15","close":2570.0},{"date":"2020-01-16","close":2535.0},{"date":"2020-01-17","close":2560.0},{"date":"2020-01-20","close":2530.0},{"date":"2020-01-21","close":2585.0},{"date":"2020-01-22","close":2810.0},{"date":"2020-01-23","close":2790.0},{"date":"2020-01-28","close":2575.0},{"date":"2020-01-29","close":2755.0},{"date":"2020-01-30","close":2570.0},{"date":"2020-01-31","close":2415.0},{"date":"2020-02-03","close":2480.0},{"date":"2020-02-04","close":2525.0},{"date":"2020-02-05","close":2485.0},{"date":"2020-02-06","close":2550.0},{"date":"2020-02-07","close":2515.0},{"date":"2020-02-10","close":2530.0},{"date":"2020-02-11","close":2645.0},{"date":"2020-02-12","close":2670.0},{"date":"2020-02-13","close":2750.0},{"date":"2020-02-14","close":2855.0},{"date":"2020-02-17","close":2860.0},{"date":"2020-02-18","close":2770.0},{"date":"2020-02-19","close":2680.0},{"date":"2020-02-20","close":2595.0},{"date":"2020-02-21","close":2515.0},{"date":"2020-02-24","close":2360.0},{"date":"2020-02-25","close":2400.0},{"date":"2020-02-26","close":2255.0},{"date":"2020-02-27","close":2070.0},{"date":"2020-02-28","close":2020.0},{"date":"2020-03-02","close":2130.0},{"date":"2020-03-03","close":2080.0},{"date":"2020-03-04","close":2200.0},{"date":"2020-03-05","close":2205.0},{"date":"2020-03-06","close":2140.0},{"date":"2020-03-09","close":1980.0},{"date":"2020-03-10","close":1995.0},{"date":"2020-03-11","close":1875.0},{"date":"2020-03-12","close":1715.0},{"date":"2020-03-13","close":1550.0},{"date":"2020-03-16","close":1490.0},{"date":"2020-03-17","close":1435.0},{"date":"2020-03-18","close":1335.0},{"date":"2020-03-19","close":1060.0},{"date":"2020-03-20","close":1120.0},{"date":"2020-03-23","close":1010.0},{"date":"2020-03-24","close":1190.0},{"date":"2020-03-25","close":1500.0},{"date":"2020-03-26","close":1515.0},{"date":"2020-03-27","close":1425.0},{"date":"2020-03-30","close":1400.0},{"date":"2020-03-31","close":1420.0},{"date":"2020-04-01","close":1385.0},{"date":"2020-04-02","close":1520.0},{"date":"2020-04-03","close":1680.0},{"date":"2020-04-06","close":1715.0},{"date":"2020-04-07","close":1720.0},{"date":"2020-04-08","close":1670.0},{"date":"2020-04-09","close":1670.0},{"date":"2020-04-10","close":1655.0},{"date":"2020-04-13","close":1575.0},{"date":"2020-04-14","close":1595.0},{"date":"2020-04-16","close":1665.0},{"date":"2020-04-17","close":1705.0},{"date":"2020-04-20","close":1770.0},{"date":"2020-04-21","close":1700.0},{"date":"2020-04-22","close":1700.0},{"date":"2020-04-23","close":1700.0},{"date":"2020-04-24","close":1660.0},{"date":"2020-04-27","close":1700.0},{"date":"2020-04-28","close":1725.0},{"date":"2020-04-29","close":1775.0},{"date":"2020-05-04","close":1720.0},{"date":"2020-05-06","close":1725.0},{"date":"2020-05-07","close":1785.0},{"date":"2020-05-08","close":1845.0},{"date":"2020-05-11","close":1910.0},{"date":"2020-05-12","close":1805.0},{"date":"2020-05-13","close":1825.0},{"date":"2020-05-14","close":1790.0},{"date":"2020-05-15","close":1840.0},{"date":"2020-05-18","close":1845.0},{"date":"2020-05-19","close":1910.0},{"date":"2020-05-20","close":1900.0},{"date":"2020-05-21","close":1910.0},{"date":"2020-05-22","close":1880.0},{"date":"2020-05-25","close":1885.0},{"date":"2020-05-26","close":1965.0},{"date":"2020-05-27","close":1945.0},{"date":"2020-05-28","close":1895.0},{"date":"2020-05-29","close":1875.0},{"date":"2020-06-01","close":1885.0},{"date":"2020-06-02","close":1920.0},{"date":"2020-06-03","close":1940.0},{"date":"2020-06-04","close":1925.0},{"date":"2020-06-05","close":1930.0},{"date":"2020-06-08","close":1925.0},{"date":"2020-06-09","close":1890.0},{"date":"2020-06-10","close":1890.0},{"date":"2020-06-11","close":1860.0},{"date":"2020-06-12","close":1780.0},{"date":"2020-06-15","close":1645.0},{"date":"2020-06-16","close":1710.0},{"date":"2020-06-17","close":1720.0},{"date":"2020-06-18","close":1680.0},{"date":"2020-06-19","close":1700.0},{"date":"2020-06-22","close":1675.0},{"date":"2020-06-23","close":1655.0},{"date":"2020-06-24","close":1705.0},{"date":"2020-06-25","close":1725.0},{"date":"2020-06-26","close":1680.0},{"date":"2020-06-29","close":1635.0},{"date":"2020-06-30","close":1665.0},{"date":"2020-07-01","close":1660.0},{"date":"2020-07-02","close":1665.0},{"date":"2020-07-03","close":1675.0},{"date":"2020-07-06","close":1730.0},{"date":"2020-07-07","close":1710.0},{"date":"2020-07-08","close":1680.0},{"date":"2020-07-09","close":1695.0},{"date":"2020-07-10","close":1670.0},{"date":"2020-07-13","close":1675.0},{"date":"2020-07-14","close":1670.0},{"date":"2020-07-15","close":1685.0},{"date":"2020-07-16","close":1685.0},{"date":"2020-07-17","close":1690.0},{"date":"2020-07-20","close":1675.0},{"date":"2020-07-21","close":1735.0},{"date":"2020-07-22","close":1725.0},{"date":"2020-07-23","close":1725.0},{"date":"2020-07-24","close":1690.0},{"date":"2020-07-27","close":1700.0},{"date":"2020-07-28","close":1725.0},{"date":"2020-07-29","close":1710.0},{"date":"2020-07-30","close":1910.0},{"date":"2020-07-31","close":1915.0},{"date":"2020-08-03","close":1895.0},{"date":"2020-08-04","close":1900.0},{"date":"2020-08-05","close":1875.0},{"date":"2020-08-06","close":1895.0},{"date":"2020-08-07","close":1855.0},{"date":"2020-08-10","close":1825.0},{"date":"2020-08-11","close":1795.0},{"date":"2020-08-12","close":1770.0},{"date":"2020-08-13","close":1790.0},{"date":"2020-08-14","close":1720.0},{"date":"2020-08-18","close":1650.0},{"date":"2020-08-19","close":1670.0},{"date":"2020-08-20","close":1560.0},{"date":"2020-08-21","close":1550.0},{"date":"2020-08-24","close":1545.0},{"date":"2020-08-25","close":1600.0},{"date":"2020-08-26","close":1575.0},{"date":"2020-08-27","close":1625.0},{"date":"2020-08-28","close":1620.0},{"date":"2020-08-31","close":1605.0},{"date":"2020-09-01","close":1650.0},{"date":"2020-09-02","close":1655.0},{"date":"2020-09-03","close":1710.0},{"date":"2020-09-04","close":1685.0},{"date":"2020-09-07","close":1675.0},{"date":"2020-09-08","close":1710.0},{"date":"2020-09-09","close":1715.0},{"date":"2020-09-10","close":1810.0},{"date":"2020-09-11","close":1860.0},{"date":"2020-09-14","close":1825.0},{"date":"2020-09-15","close":1825.0},{"date":"2020-09-16","close":1800.0},{"date":"2020-09-17","close":1745.0},{"date":"2020-09-18","close":1720.0},{"date":"2020-09-21","close":1725.0},{"date":"2020-09-22","close":1660.0},{"date":"2020-09-23","close":1620.0},{"date":"2020-09-24","close":1620.0},{"date":"2020-09-25","close":1620.0},{"date":"2020-09-28","close":1655.0},{"date":"2020-09-29","close":1670.0},{"date":"2020-10-05","close":1700.0},{"date":"2020-10-06","close":1705.0},{"date":"2020-10-07","close":1705.0},{"date":"2020-10-08","close":1760.0},{"date":"2020-10-12","close":1775.0},{"date":"2020-10-13","close":1780.0},{"date":"2020-10-14","close":1705.0},{"date":"2020-10-15","close":1720.0},{"date":"2020-10-16","close":1675.0},{"date":"2020-10-19","close":1690.0},{"date":"2020-10-20","close":1730.0},{"date":"2020-10-21","close":1765.0},{"date":"2020-10-22","close":1705.0},{"date":"2020-10-23","close":1695.0},{"date":"2020-10-26","close":1645.0},{"date":"2020-10-27","close":1645.0},{"date":"2020-10-28","close":1625.0},{"date":"2020-10-29","close":1665.0},{"date":"2020-10-30","close":1650.0},{"date":"2020-11-02","close":1720.0},{"date":"2020-11-03","close":1735.0},{"date":"2020-11-04","close":1745.0},{"date":"2020-11-05","close":1865.0},{"date":"2020-11-06","close":1835.0},{"date":"2020-11-09","close":1855.0},{"date":"2020-11-10","close":1930.0},{"date":"2020-11-11","close":1875.0},{"date":"2020-11-12","close":1910.0},{"date":"2020-11-13","close":1960.0},{"date":"2020-11-16","close":2130.0},{"date":"2020-11-17","close":2115.0},{"date":"2020-11-18","close":2160.0},{"date":"2020-11-19","close":2325.0},{"date":"2020-11-20","close":2470.0},{"date":"2020-11-23","close":2500.0},{"date":"2020-11-24","close":2500.0},{"date":"2020-11-25","close":2590.0},{"date":"2020-11-26","close":2850.0},{"date":"2020-11-27","close":2450.0},{"date":"2020-11-30","close":2650.0},{"date":"2020-12-01","close":2695.0},{"date":"2020-12-02","close":2900.0},{"date":"2020-12-03","close":2865.0},{"date":"2020-12-04","close":2775.0},{"date":"2020-12-07","close":2730.0},{"date":"2020-12-08","close":2665.0},{"date":"2020-12-09","close":2690.0},{"date":"2020-12-10","close":2630.0},{"date":"2020-12-11","close":2645.0},{"date":"2020-12-14","close":2520.0},{"date":"2020-12-15","close":2805.0},{"date":"2020-12-16","close":2905.0},{"date":"2020-12-17","close":2995.0},{"date":"2020-12-18","close":2975.0},{"date":"2020-12-21","close":2900.0},{"date":"2020-12-22","close":2825.0},{"date":"2020-12-23","close":2790.0},{"date":"2020-12-24","close":2790.0},{"date":"2020-12-28","close":2840.0},{"date":"2020-12-29","close":2990.0},{"date":"2020-12-30","close":3115.0},{"date":"2021-01-04","close":3115.0},{"date":"2021-01-05","close":3070.0},{"date":"2021-01-06","close":2940.0},{"date":"2021-01-07","close":3070.0},{"date":"2021-01-08","close":3070.0},{"date":"2021-01-11","close":2990.0},{"date":"2021-01-12","close":2970.0},{"date":"2021-01-13","close":2940.0},{"date":"2021-01-14","close":2870.0},{"date":"2021-01-15","close":2775.0},{"date":"2021-01-18","close":2700.0},{"date":"2021-01-19","close":2745.0},{"date":"2021-01-20","close":2715.0},{"date":"2021-01-21","close":2740.0},{"date":"2021-01-22","close":2665.0},{"date":"2021-01-25","close":2750.0},{"date":"2021-01-26","close":2820.0},{"date":"2021-01-27","close":2990.0},{"date":"2021-01-28","close":2775.0},{"date":"2021-01-29","close":2620.0},{"date":"2021-02-01","close":2665.0},{"date":"2021-02-02","close":2680.0},{"date":"2021-02-03","close":2695.0},{"date":"2021-02-04","close":2655.0},{"date":"2021-02-05","close":2670.0},{"date":"2021-02-08","close":2640.0},{"date":"2021-02-09","close":2705.0},{"date":"2021-02-10","close":2715.0},{"date":"2021-02-15","close":2970.0},{"date":"2021-02-16","close":2885.0},{"date":"2021-02-17","close":2915.0},{"date":"2021-02-18","close":2795.0},{"date":"2021-02-19","close":2910.0},{"date":"2021-02-22","close":2825.0},{"date":"2021-02-23","close":2850.0},{"date":"2021-02-24","close":2750.0},{"date":"2021-02-25","close":2805.0},{"date":"2021-02-26","close":2840.0},{"date":"2021-03-02","close":2850.0},{"date":"2021-03-03","close":2860.0},{"date":"2021-03-04","close":2780.0},{"date":"2021-03-05","close":2715.0},{"date":"2021-03-08","close":2670.0},{"date":"2021-03-09","close":2605.0},{"date":"2021-03-10","close":2550.0},{"date":"2021-03-11","close":2615.0},{"date":"2021-03-12","close":2620.0},{"date":"2021-03-15","close":2610.0},{"date":"2021-03-16","close":2625.0},{"date":"2021-03-17","close":2655.0},{"date":"2021-03-18","close":2665.0},{"date":"2021-03-19","close":2640.0},{"date":"2021-03-22","close":2590.0},{"date":"2021-03-23","close":2245.0},{"date":"2021-03-24","close":1700.0},{"date":"2021-03-25","close":1875.0},{"date":"2021-03-26","close":1740.0},{"date":"2021-03-29","close":1730.0},{"date":"2021-03-30","close":1720.0},{"date":"2021-03-31","close":1535.0},{"date":"2021-04-01","close":1540.0},{"date":"2021-04-02","close":1540.0},{"date":"2021-04-05","close":1540.0},{"date":"2021-04-06","close":1545.0},{"date":"2021-04-07","close":1630.0},{"date":"2021-04-08","close":1550.0},{"date":"2021-04-09","close":1495.0},{"date":"2021-04-12","close":1520.0},{"date":"2021-04-13","close":1560.0},{"date":"2021-04-14","close":1510.0},{"date":"2021-04-15","close":1335.0},{"date":"2021-04-16","close":1440.0},{"date":"2021-04-19","close":1470.0},{"date":"2021-04-20","close":1495.0},{"date":"2021-04-21","close":1500.0},{"date":"2021-04-22","close":1485.0},{"date":"2021-04-23","close":1445.0},{"date":"2021-04-26","close":1460.0},{"date":"2021-04-27","close":1470.0},{"date":"2021-04-28","close":1420.0},{"date":"2021-04-29","close":1405.0},{"date":"2021-04-30","close":1385.0},{"date":"2021-05-03","close":1370.0},{"date":"2021-05-04","close":1360.0},{"date":"2021-05-06","close":1370.0},{"date":"2021-05-07","close":1390.0},{"date":"2021-05-10","close":1430.0},{"date":"2021-05-11","close":1435.0},{"date":"2021-05-12","close":1390.0},{"date":"2021-05-13","close":1415.0},{"date":"2021-05-14","close":1395.0},{"date":"2021-05-17","close":1370.0},{"date":"2021-05-18","close":1385.0},{"date":"2021-05-20","close":1400.0},{"date":"2021-05-21","close":1395.0},{"date":"2021-05-24","close":1365.0},{"date":"2021-05-25","close":1370.0},{"date":"2021-05-26","close":1400.0},{"date":"2021-05-27","close":1425.0},{"date":"2021-05-28","close":1480.0},{"date":"2021-05-31","close":1525.0},{"date":"2021-06-01","close":1550.0},{"date":"2021-06-02","close":1535.0},{"date":"2021-06-03","close":1585.0},{"date":"2021-06-04","close":1570.0},{"date":"2021-06-07","close":1540.0},{"date":"2021-06-08","close":1550.0},{"date":"2021-06-09","close":1515.0},{"date":"2021-06-10","close":1520.0},{"date":"2021-06-11","close":1525.0},{"date":"2021-06-14","close":1525.0},{"date":"2021-06-15","close":1530.0},{"date":"2021-06-16","close":1520.0},{"date":"2021-06-17","close":1515.0},{"date":"2021-06-18","close":1495.0},{"date":"2021-06-21","close":1485.0},{"date":"2021-06-22","close":1490.0},{"date":"2021-06-23","close":1450.0},{"date":"2021-06-24","close":1425.0},{"date":"2021-06-25","close":1430.0},{"date":"2021-06-28","close":1430.0},{"date":"2021-06-29","close":1430.0},{"date":"2021-06-30","close":1435.0},{"date":"2021-07-01","close":1440.0},{"date":"2021-07-02","close":1465.0},{"date":"2021-07-05","close":1465.0},{"date":"2021-07-06","close":1450.0},{"date":"2021-07-07","close":1460.0},{"date":"2021-07-08","close":1425.0},{"date":"2021-07-09","close":1400.0},{"date":"2021-07-12","close":1420.0},{"date":"2021-07-13","close":1440.0},{"date":"2021-07-14","close":1420.0},{"date":"2021-07-15","close":1430.0},{"date":"2021-07-16","close":1425.0},{"date":"2021-07-19","close":1395.0},{"date":"2021-07-20","close":1395.0},{"date":"2021-07-21","close":1385.0},{"date":"2021-07-22","close":1385.0},{"date":"2021-07-23","close":1380.0},{"date":"2021-07-26","close":1365.0},{"date":"2021-07-27","close":1360.0},{"date":"2021-07-28","close":1345.0},{"date":"2021-07-29","close":1350.0},{"date":"2021-07-30","close":1340.0},{"date":"2021-08-02","close":1360.0},{"date":"2021-08-03","close":1350.0},{"date":"2021-08-04","close":1360.0},{"date":"2021-08-05","close":1545.0},{"date":"2021-08-06","close":1460.0},{"date":"2021-08-09","close":1470.0},{"date":"2021-08-10","close":1545.0},{"date":"2021-08-11","close":1525.0},{"date":"2021-08-12","close":1510.0},{"date":"2021-08-13","close":1460.0},{"date":"2021-08-17","close":1360.0},{"date":"2021-08-18","close":1420.0},{"date":"2021-08-19","close":1340.0},{"date":"2021-08-20","close":1215.0},{"date":"2021-08-23","close":1220.0},{"date":"2021-08-24","close":1265.0},{"date":"2021-08-25","close":1265.0},{"date":"2021-08-26","close":1240.0},{"date":"2021-08-27","close":1275.0},{"date":"2021-08-30","close":1280.0},{"date":"2021-08-31","close":1280.0},{"date":"2021-09-01","close":1280.0},{"date":"2021-09-02","close":1285.0},{"date":"2021-09-03","close":1295.0},{"date":"2021-09-06","close":1285.0},{"date":"2021-09-07","close":1255.0},{"date":"2021-09-08","close":1210.0},{"date":"2021-09-09","close":1210.0},{"date":"2021-09-10","close":1210.0},{"date":"2021-09-13","close":1180.0},{"date":"2021-09-14","close":1190.0},{"date":"2021-09-15","close":1190.0},{"date":"2021-09-16","close":1165.0},{"date":"2021-09-17","close":1155.0},{"date":"2021-09-23","close":1095.0},{"date":"2021-09-24","close":1050.0},{"date":"2021-09-27","close":1040.0},{"date":"2021-09-28","close":1015.0},{"date":"2021-09-29","close":1000.0},{"date":"2021-09-30","close":1025.0},{"date":"2021-10-01","close":1000.0},{"date":"2021-10-05","close":966.0},{"date":"2021-10-06","close":964.0},{"date":"2021-10-07","close":997.0},{"date":"2021-10-08","close":1015.0},{"date":"2021-10-12","close":986.0},{"date":"2021-10-13","close":991.0},{"date":"2021-10-14","close":1000.0},{"date":"2021-10-15","close":1030.0},{"date":"2021-10-18","close":1035.0},{"date":"2021-10-19","close":1045.0},{"date":"2021-10-20","close":1030.0},{"date":"2021-10-21","close":1030.0},{"date":"2021-10-22","close":1000.0},{"date":"2021-10-25","close":1005.0},{"date":"2021-10-26","close":1000.0},{"date":"2021-10-27","close":1000.0},{"date":"2021-10-28","close":995.0},{"date":"2021-10-29","close":993.0},{"date":"2021-11-01","close":969.0},{"date":"2021-11-02","close":978.0},{"date":"2021-11-03","close":961.0},{"date":"2021-11-04","close":957.0},{"date":"2021-11-05","close":925.0},{"date":"2021-11-08","close":912.0},{"date":"2021-11-09","close":876.0},{"date":"2021-11-10","close":829.0},{"date":"2021-11-11","close":846.0},{"date":"2021-11-12","close":934.0},{"date":"2021-11-15","close":1035.0},{"date":"2021-11-16","close":1045.0},{"date":"2021-11-17","close":1065.0},{"date":"2021-11-18","close":1000.0},{"date":"2021-11-19","close":1035.0},{"date":"2021-11-22","close":1005.0},{"date":"2021-11-23","close":1030.0},{"date":"2021-11-24","close":1005.0},{"date":"2021-11-25","close":1030.0},{"date":"2021-11-26","close":1020.0},{"date":"2021-11-29","close":992.0},{"date":"2021-11-30","close":939.0},{"date":"2021-12-01","close":965.0},{"date":"2021-12-02","close":979.0},{"date":"2021-12-03","close":1005.0},{"date":"2021-12-06","close":1005.0},{"date":"2021-12-07","close":1050.0},{"date":"2021-12-08","close":1060.0},{"date":"2021-12-09","close":1055.0},{"date":"2021-12-10","close":1055.0},{"date":"2021-12-13","close":1080.0},{"date":"2021-12-14","close":1065.0},{"date":"2021-12-15","close":1065.0},{"date":"2021-12-16","close":1065.0},{"date":"2021-12-17","close":1120.0},{"date":"2021-12-20","close":1215.0},{"date":"2021-12-21","close":1250.0},{"date":"2021-12-22","close":1265.0},{"date":"2021-12-23","close":1255.0},{"date":"2021-12-24","close":1210.0},{"date":"2021-12-27","close":1220.0},{"date":"2021-12-28","close":1190.0},{"date":"2021-12-29","close":1230.0},{"date":"2021-12-30","close":1210.0},{"date":"2022-01-03","close":1230.0},{"date":"2022-01-04","close":1255.0},{"date":"2022-01-05","close":1250.0},{"date":"2022-01-06","close":1245.0},{"date":"2022-01-07","close":1255.0},{"date":"2022-01-10","close":1230.0},{"date":"2022-01-11","close":1205.0},{"date":"2022-01-12","close":1245.0},{"date":"2022-01-13","close":1250.0},{"date":"2022-01-14","close":1250.0},{"date":"2022-01-17","close":1215.0},{"date":"2022-01-18","close":1190.0},{"date":"2022-01-19","close":1180.0},{"date":"2022-01-20","close":1180.0},{"date":"2022-01-21","close":1175.0},{"date":"2022-01-24","close":1140.0},{"date":"2022-01-25","close":1075.0},{"date":"2022-01-26","close":1075.0},{"date":"2022-01-27","close":1030.0},{"date":"2022-01-28","close":1080.0},{"date":"2022-02-03","close":1120.0},{"date":"2022-02-04","close":1110.0},{"date":"2022-02-07","close":1110.0},{"date":"2022-02-08","close":1080.0},{"date":"2022-02-09","close":1110.0},{"date":"2022-02-10","close":1125.0},{"date":"2022-02-11","close":1115.0},{"date":"2022-02-14","close":1060.0},{"date":"2022-02-15","close":1075.0},{"date":"2022-02-16","close":1120.0},{"date":"2022-02-17","close":1120.0},{"date":"2022-02-18","close":1150.0},{"date":"2022-02-21","close":1160.0},{"date":"2022-02-22","close":1160.0},{"date":"2022-02-23","close":1160.0},{"date":"2022-02-24","close":1125.0},{"date":"2022-02-25","close":1140.0},{"date":"2022-02-28","close":1140.0},{"date":"2022-03-02","close":1125.0},{"date":"2022-03-03","close":1130.0},{"date":"2022-03-04","close":1130.0},{"date":"2022-03-07","close":1185.0},{"date":"2022-03-08","close":1225.0},{"date":"2022-03-10","close":1175.0},{"date":"2022-03-11","close":1205.0},{"date":"2022-03-14","close":1230.0},{"date":"2022-03-15","close":1220.0},{"date":"2022-03-16","close":1175.0},{"date":"2022-03-17","close":1175.0},{"date":"2022-03-18","close":1210.0},{"date":"2022-03-21","close":1210.0},{"date":"2022-03-22","close":1355.0},{"date":"2022-03-23","close":1315.0},{"date":"2022-03-24","close":1325.0},{"date":"2022-03-25","close":1295.0},{"date":"2022-03-28","close":1260.0},{"date":"2022-03-29","close":1310.0},{"date":"2022-03-30","close":1300.0},{"date":"2022-03-31","close":1290.0},{"date":"2022-04-01","close":1290.0},{"date":"2022-04-04","close":1290.0},{"date":"2022-04-05","close":1290.0},{"date":"2022-04-06","close":1320.0},{"date":"2022-04-07","close":1300.0},{"date":"2022-04-08","close":1305.0},{"date":"2022-04-11","close":1290.0},{"date":"2022-04-12","close":1285.0},{"date":"2022-04-13","close":1275.0},{"date":"2022-04-14","close":1310.0},{"date":"2022-04-15","close":1350.0},{"date":"2022-04-18","close":1380.0},{"date":"2022-04-19","close":1380.0},{"date":"2022-04-20","close":1380.0},{"date":"2022-04-21","close":1405.0},{"date":"2022-04-22","close":1425.0},{"date":"2022-04-25","close":1395.0},{"date":"2022-04-26","close":1370.0},{"date":"2022-04-27","close":1395.0},{"date":"2022-04-28","close":1360.0},{"date":"2022-04-29","close":1395.0},{"date":"2022-05-02","close":1395.0},{"date":"2022-05-03","close":1390.0},{"date":"2022-05-04","close":1390.0},{"date":"2022-05-06","close":1400.0},{"date":"2022-05-09","close":1375.0},{"date":"2022-05-10","close":1400.0},{"date":"2022-05-11","close":1375.0},{"date":"2022-05-12","close":1375.0},{"date":"2022-05-13","close":1395.0},{"date":"2022-05-16","close":1380.0},{"date":"2022-05-17","close":1460.0},{"date":"2022-05-18","close":1435.0},{"date":"2022-05-19","close":1400.0},{"date":"2022-05-20","close":1330.0},{"date":"2022-05-23","close":1360.0},{"date":"2022-05-24","close":1345.0},{"date":"2022-05-25","close":1330.0},{"date":"2022-05-26","close":1330.0},{"date":"2022-05-27","close":1335.0},{"date":"2022-05-30","close":1415.0},{"date":"2022-05-31","close":1435.0},{"date":"2022-06-02","close":1400.0},{"date":"2022-06-03","close":1410.0},{"date":"2022-06-07","close":1370.0},{"date":"2022-06-08","close":1390.0},{"date":"2022-06-09","close":1375.0},{"date":"2022-06-10","close":1370.0},{"date":"2022-06-13","close":1320.0},{"date":"2022-06-14","close":1280.0},{"date":"2022-06-15","close":1215.0},{"date":"2022-06-16","close":1240.0},{"date":"2022-06-17","close":1200.0},{"date":"2022-06-20","close":1150.0},{"date":"2022-06-21","close":1120.0},{"date":"2022-06-22","close":1120.0},{"date":"2022-06-23","close":1060.0},{"date":"2022-06-24","close":1120.0},{"date":"2022-06-27","close":1165.0},{"date":"2022-06-28","close":1140.0},{"date":"2022-06-29","close":1155.0},{"date":"2022-06-30","close":1110.0},{"date":"2022-07-01","close":1090.0},{"date":"2022-07-04","close":1075.0},{"date":"2022-07-05","close":1100.0},{"date":"2022-07-06","close":1105.0},{"date":"2022-07-07","close":1120.0},{"date":"2022-07-08","close":1135.0},{"date":"2022-07-11","close":1145.0},{"date":"2022-07-12","close":1100.0},{"date":"2022-07-13","close":1120.0},{"date":"2022-07-14","close":1170.0},{"date":"2022-07-15","close":1135.0},{"date":"2022-07-18","close":1150.0},{"date":"2022-07-19","close":1155.0},{"date":"2022-07-20","close":1155.0},{"date":"2022-07-21","close":1170.0},{"date":"2022-07-22","close":1160.0},{"date":"2022-07-25","close":1165.0},{"date":"2022-07-26","close":1165.0},{"date":"2022-07-27","close":1165.0},{"date":"2022-07-28","close":1145.0},{"date":"2022-07-29","close":1145.0},{"date":"2022-08-01","close":1160.0},{"date":"2022-08-02","close":1150.0},{"date":"2022-08-03","close":1170.0},{"date":"2022-08-04","close":1185.0},{"date":"2022-08-05","close":1215.0},{"date":"2022-08-08","close":1205.0},{"date":"2022-08-09","close":1195.0},{"date":"2022-08-10","close":1175.0},{"date":"2022-08-11","close":1190.0},{"date":"2022-08-12","close":1195.0},{"date":"2022-08-16","close":1200.0},{"date":"2022-08-17","close":1185.0},{"date":"2022-08-18","close":1235.0},{"date":"2022-08-19","close":1180.0},{"date":"2022-08-22","close":1125.0},{"date":"2022-08-23","close":1100.0},{"date":"2022-08-24","close":1105.0},{"date":"2022-08-25","close":1125.0},{"date":"2022-08-26","close":1125.0},{"date":"2022-08-29","close":1090.0},{"date":"2022-08-30","close":1100.0},{"date":"2022-08-31","close":1125.0},{"date":"2022-09-01","close":1095.0},{"date":"2022-09-02","close":1090.0},{"date":"2022-09-05","close":1070.0},{"date":"2022-09-06","close":1095.0},{"date":"2022-09-07","close":1080.0},{"date":"2022-09-08","close":1080.0},{"date":"2022-09-13","close":1120.0},{"date":"2022-09-14","close":1120.0},{"date":"2022-09-15","close":1085.0},{"date":"2022-09-16","close":1070.0},{"date":"2022-09-19","close":1030.0},{"date":"2022-09-20","close":1055.0},{"date":"2022-09-21","close":1020.0},{"date":"2022-09-22","close":994.0},{"date":"2022-09-23","close":963.0},{"date":"2022-09-26","close":963.0},{"date":"2022-09-27","close":994.0},{"date":"2022-09-28","close":967.0},{"date":"2022-09-29","close":963.0},{"date":"2022-09-30","close":975.0},{"date":"2022-10-04","close":1030.0},{"date":"2022-10-05","close":1065.0},{"date":"2022-10-06","close":1060.0},{"date":"2022-10-07","close":1070.0},{"date":"2022-10-11","close":1005.0},{"date":"2022-10-12","close":1105.0},{"date":"2022-10-13","close":1050.0},{"date":"2022-10-14","close":1085.0},{"date":"2022-10-17","close":1080.0},{"date":"2022-10-18","close":1080.0},{"date":"2022-10-19","close":1075.0},{"date":"2022-10-20","close":1060.0},{"date":"2022-10-21","close":1020.0},{"date":"2022-10-24","close":1010.0},{"date":"2022-10-25","close":1015.0},{"date":"2022-10-26","close":1015.0},{"date":"2022-10-27","close":1050.0},{"date":"2022-10-28","close":1020.0},{"date":"2022-10-31","close":1050.0},{"date":"2022-11-01","close":1070.0},{"date":"2022-11-02","close":1080.0},{"date":"2022-11-03","close":1085.0},{"date":"2022-11-04","close":1085.0},{"date":"2022-11-07","close":1090.0},{"date":"2022-11-08","close":1095.0},{"date":"2022-11-09","close":1080.0},{"date":"2022-11-10","close":1095.0},{"date":"2022-11-11","close":1100.0},{"date":"2022-11-14","close":1100.0},{"date":"2022-11-15","close":1110.0},{"date":"2022-11-16","close":1115.0},{"date":"2022-11-17","close":1120.0},{"date":"2022-11-18","close":1105.0},{"date":"2022-11-21","close":1080.0},{"date":"2022-11-22","close":1085.0},{"date":"2022-11-23","close":1110.0},{"date":"2022-11-24","close":1115.0},{"date":"2022-11-25","close":1115.0},{"date":"2022-11-28","close":1085.0},{"date":"2022-11-29","close":1065.0},{"date":"2022-11-30","close":1145.0},{"date":"2022-12-01","close":1145.0},{"date":"2022-12-02","close":1140.0},{"date":"2022-12-05","close":1150.0},{"date":"2022-12-06","close":1140.0},{"date":"2022-12-07","close":1145.0},{"date":"2022-12-08","close":1115.0},{"date":"2022-12-09","close":1135.0},{"date":"2022-12-12","close":1135.0},{"date":"2022-12-13","close":1110.0},{"date":"2022-12-14","close":1120.0},{"date":"2022-12-15","close":1125.0},{"date":"2022-12-16","close":1110.0},{"date":"2022-12-19","close":1100.0},{"date":"2022-12-20","close":1090.0},{"date":"2022-12-21","close":1080.0},{"date":"2022-12-22","close":1080.0},{"date":"2022-12-23","close":1025.0},{"date":"2022-12-26","close":1015.0},{"date":"2022-12-27","close":1040.0},{"date":"2022-12-28","close":1020.0},{"date":"2022-12-29","close":1020.0},{"date":"2023-01-02","close":1005.0},{"date":"2023-01-03","close":1000.0},{"date":"2023-01-04","close":1005.0},{"date":"2023-01-05","close":1015.0},{"date":"2023-01-06","close":1020.0},{"date":"2023-01-09","close":1015.0},{"date":"2023-01-10","close":1000.0},{"date":"2023-01-11","close":1005.0},{"date":"2023-01-12","close":1045.0},{"date":"2023-01-13","close":1015.0},{"date":"2023-01-16","close":1030.0},{"date":"2023-01-17","close":1035.0},{"date":"2023-01-18","close":1045.0},{"date":"2023-01-19","close":1035.0},{"date":"2023-01-20","close":1050.0},{"date":"2023-01-25","close":1208.0},{"date":"2023-01-26","close":1203.0},{"date":"2023-01-27","close":1253.0},{"date":"2023-01-30","close":1217.0},{"date":"2023-01-31","close":1270.0},{"date":"2023-02-01","close":1265.0},{"date":"2023-02-02","close":1303.0},{"date":"2023-02-03","close":1335.0},{"date":"2023-02-06","close":1323.0},{"date":"2023-02-07","close":1255.0},{"date":"2023-02-08","close":1328.0},{"date":"2023-02-09","close":1332.0},{"date":"2023-02-10","close":1299.0},{"date":"2023-02-13","close":1300.0},{"date":"2023-02-14","close":1279.0},{"date":"2023-02-15","close":1248.0},{"date":"2023-02-16","close":1247.0},{"date":"2023-02-17","close":1232.0},{"date":"2023-02-20","close":1243.0},{"date":"2023-02-21","close":1244.0},{"date":"2023-02-22","close":1247.0},{"date":"2023-02-23","close":1300.0},{"date":"2023-02-24","close":1283.0},{"date":"2023-02-27","close":1279.0},{"date":"2023-02-28","close":1273.0},{"date":"2023-03-02","close":1244.0},{"date":"2023-03-03","close":1246.0},{"date":"2023-03-06","close":1268.0},{"date":"2023-03-07","close":1260.0},{"date":"2023-03-08","close":1265.0},{"date":"2023-03-09","close":1267.0},{"date":"2023-03-10","close":1239.0},{"date":"2023-03-13","close":1286.0},{"date":"2023-03-14","close":1217.0},{"date":"2023-03-15","close":1270.0},{"date":"2023-03-16","close":1257.0},{"date":"2023-03-17","close":1272.0},{"date":"2023-03-20","close":1247.0},{"date":"2023-03-21","close":1245.0},{"date":"2023-03-22","close":1258.0},{"date":"2023-03-23","close":1242.0},{"date":"2023-03-24","close":1260.0},{"date":"2023-03-27","close":1268.0},{"date":"2023-03-28","close":1300.0},{"date":"2023-03-29","close":1319.0},{"date":"2023-03-30","close":1328.0},{"date":"2023-03-31","close":1329.0},{"date":"2023-04-03","close":1404.0},{"date":"2023-04-04","close":1371.0},{"date":"2023-04-05","close":1357.0},{"date":"2023-04-06","close":1336.0},{"date":"2023-04-07","close":1303.0},{"date":"2023-04-10","close":1313.0},{"date":"2023-04-11","close":1289.0},{"date":"2023-04-12","close":1285.0},{"date":"2023-04-13","close":1315.0},{"date":"2023-04-14","close":1318.0},{"date":"2023-04-17","close":1334.0},{"date":"2023-04-18","close":1302.0},{"date":"2023-04-19","close":1343.0},{"date":"2023-04-20","close":1290.0},{"date":"2023-04-21","close":1316.0},{"date":"2023-04-24","close":1643.0},{"date":"2023-04-25","close":1483.0},{"date":"2023-04-26","close":1391.0},{"date":"2023-04-27","close":1405.0},{"date":"2023-04-28","close":1422.0},{"date":"2023-05-02","close":1464.0},{"date":"2023-05-03","close":1502.0},{"date":"2023-05-04","close":1469.0},{"date":"2023-05-08","close":1498.0},{"date":"2023-05-09","close":1443.0},{"date":"2023-05-10","close":1470.0},{"date":"2023-05-11","close":1461.0},{"date":"2023-05-12","close":1521.0},{"date":"2023-05-15","close":1444.0},{"date":"2023-05-16","close":1470.0},{"date":"2023-05-17","close":1501.0},{"date":"2023-05-18","close":1569.0},{"date":"2023-05-19","close":1654.0},{"date":"2023-05-22","close":1660.0},{"date":"2023-05-23","close":1648.0},{"date":"2023-05-24","close":1607.0},{"date":"2023-05-25","close":1594.0},{"date":"2023-05-26","close":1622.0},{"date":"2023-05-30","close":1657.0},{"date":"2023-05-31","close":1643.0},{"date":"2023-06-01","close":1602.0},{"date":"2023-06-02","close":1624.0},{"date":"2023-06-05","close":1607.0},{"date":"2023-06-07","close":1660.0},{"date":"2023-06-08","close":1670.0},{"date":"2023-06-09","close":1713.0},{"date":"2023-06-12","close":1774.0},{"date":"2023-06-13","close":1717.0},{"date":"2023-06-14","close":1731.0},{"date":"2023-06-15","close":1713.0},{"date":"2023-06-16","close":1674.0},{"date":"2023-06-19","close":1681.0},{"date":"2023-06-20","close":1645.0},{"date":"2023-06-21","close":1618.0},{"date":"2023-06-22","close":1592.0},{"date":"2023-06-23","close":1578.0},{"date":"2023-06-26","close":1610.0},{"date":"2023-06-27","close":1537.0},{"date":"2023-06-28","close":1531.0},{"date":"2023-06-29","close":1489.0},{"date":"2023-06-30","close":1524.0},{"date":"2023-07-03","close":1524.0},{"date":"2023-07-04","close":1513.0},{"date":"2023-07-05","close":1490.0},{"date":"2023-07-06","close":1491.0},{"date":"2023-07-07","close":1412.0},{"date":"2023-07-10","close":1432.0},{"date":"2023-07-11","close":1465.0},{"date":"2023-07-12","close":1452.0},{"date":"2023-07-13","close":1462.0},{"date":"2023-07-14","close":1451.0},{"date":"2023-07-17","close":1445.0},{"date":"2023-07-18","close":1430.0},{"date":"2023-07-19","close":1393.0},{"date":"2023-07-20","close":1453.0},{"date":"2023-07-21","close":1389.0},{"date":"2023-07-24","close":1310.0},{"date":"2023-07-25","close":1258.0},{"date":"2023-07-26","close":1204.0},{"date":"2023-07-27","close":1284.0},{"date":"2023-07-28","close":1340.0},{"date":"2023-07-31","close":1339.0},{"date":"2023-08-01","close":1339.0},{"date":"2023-08-02","close":1333.0},{"date":"2023-08-03","close":1300.0},{"date":"2023-08-04","close":1322.0},{"date":"2023-08-07","close":1331.0},{"date":"2023-08-08","close":1290.0},{"date":"2023-08-09","close":1335.0},{"date":"2023-08-10","close":1405.0},{"date":"2023-08-11","close":1426.0},{"date":"2023-08-14","close":1429.0},{"date":"2023-08-16","close":1451.0},{"date":"2023-08-17","close":1445.0},{"date":"2023-08-18","close":1428.0},{"date":"2023-08-21","close":1434.0},{"date":"2023-08-22","close":1507.0},{"date":"2023-08-23","close":1486.0},{"date":"2023-08-24","close":1443.0},{"date":"2023-08-25","close":1434.0},{"date":"2023-08-28","close":1435.0},{"date":"2023-08-29","close":1474.0},{"date":"2023-08-30","close":1521.0},{"date":"2023-08-31","close":1565.0},{"date":"2023-09-01","close":1534.0},{"date":"2023-09-04","close":1555.0},{"date":"2023-09-05","close":1536.0},{"date":"2023-09-06","close":1527.0},{"date":"2023-09-07","close":1489.0},{"date":"2023-09-08","close":1505.0},{"date":"2023-09-11","close":1526.0},{"date":"2023-09-12","close":1488.0},{"date":"2023-09-13","close":1505.0},{"date":"2023-09-14","close":1513.0},{"date":"2023-09-15","close":1524.0},{"date":"2023-09-18","close":1502.0},{"date":"2023-09-19","close":1487.0},{"date":"2023-09-20","close":1439.0},{"date":"2023-09-21","close":1499.0},{"date":"2023-09-22","close":1432.0},{"date":"2023-09-25","close":1360.0},{"date":"2023-09-26","close":1365.0},{"date":"2023-09-27","close":1365.0},{"date":"2023-10-04","close":1307.0},{"date":"2023-10-05","close":1334.0},{"date":"2023-10-06","close":1318.0},{"date":"2023-10-10","close":1280.0},{"date":"2023-10-11","close":1314.0},{"date":"2023-10-12","close":1360.0},{"date":"2023-10-13","close":1440.0},{"date":"2023-10-16","close":1456.0},{"date":"2023-10-17","close":1463.0},{"date":"2023-10-18","close":1407.0},{"date":"2023-10-19","close":1359.0},{"date":"2023-10-20","close":1305.0},{"date":"2023-10-23","close":1290.0},{"date":"2023-10-24","close":1336.0},{"date":"2023-10-25","close":1330.0},{"date":"2023-10-26","close":1310.0},{"date":"2023-10-27","close":1312.0},{"date":"2023-10-30","close":1308.0},{"date":"2023-10-31","close":1278.0},{"date":"2023-11-01","close":1289.0},{"date":"2023-11-02","close":1305.0},{"date":"2023-11-03","close":1305.0},{"date":"2023-11-06","close":1316.0},{"date":"2023-11-07","close":1302.0},{"date":"2023-11-08","close":1398.0},{"date":"2023-11-09","close":1525.0},{"date":"2023-11-10","close":1545.0},{"date":"2023-11-13","close":1404.0},{"date":"2023-11-14","close":1402.0},{"date":"2023-11-15","close":1425.0},{"date":"2023-11-16","close":1410.0},{"date":"2023-11-17","close":1395.0},{"date":"2023-11-20","close":1395.0},{"date":"2023-11-21","close":1368.0},{"date":"2023-11-22","close":1351.0},{"date":"2023-11-23","close":1317.0},{"date":"2023-11-24","close":1314.0},{"date":"2023-11-27","close":1300.0},{"date":"2023-11-28","close":1300.0},{"date":"2023-11-29","close":1330.0},{"date":"2023-11-30","close":1313.0},{"date":"2023-12-01","close":1340.0},{"date":"2023-12-04","close":1312.0},{"date":"2023-12-05","close":1267.0},{"date":"2023-12-06","close":1273.0},{"date":"2023-12-07","close":1234.0},{"date":"2023-12-08","close":1254.0},{"date":"2023-12-11","close":1272.0},{"date":"2023-12-12","close":1273.0},{"date":"2023-12-13","close":1264.0},{"date":"2023-12-14","close":1247.0},{"date":"2023-12-15","close":1248.0},{"date":"2023-12-18","close":1246.0},{"date":"2023-12-19","close":1258.0},{"date":"2023-12-20","close":1280.0},{"date":"2023-12-21","close":1268.0},{"date":"2023-12-22","close":1276.0},{"date":"2023-12-26","close":1319.0},{"date":"2023-12-27","close":1283.0},{"date":"2023-12-28","close":1293.0},{"date":"2024-01-02","close":1330.0},{"date":"2024-01-03","close":1330.0},{"date":"2024-01-04","close":1322.0},{"date":"2024-01-05","close":1326.0},{"date":"2024-01-08","close":1320.0},{"date":"2024-01-09","close":1388.0},{"date":"2024-01-10","close":1350.0},{"date":"2024-01-11","close":1377.0},{"date":"2024-01-12","close":1294.0},{"date":"2024-01-15","close":1299.0},{"date":"2024-01-16","close":1282.0},{"date":"2024-01-17","close":1237.0},{"date":"2024-01-18","close":1232.0},{"date":"2024-01-19","close":1250.0},{"date":"2024-01-22","close":1284.0},{"date":"2024-01-23","close":1267.0},{"date":"2024-01-24","close":1255.0},{"date":"2024-01-25","close":1241.0},{"date":"2024-01-26","close":1241.0},{"date":"2024-01-29","close":1223.0},{"date":"2024-01-30","close":1218.0},{"date":"2024-01-31","close":1212.0},{"date":"2024-02-01","close":1211.0},{"date":"2024-02-02","close":1195.0},{"date":"2024-02-05","close":1184.0},{"date":"2024-02-06","close":1168.0},{"date":"2024-02-07","close":1166.0},{"date":"2024-02-08","close":1162.0},{"date":"2024-02-13","close":1165.0},{"date":"2024-02-14","close":1172.0},{"date":"2024-02-15","close":1157.0},{"date":"2024-02-16","close":1152.0},{"date":"2024-02-19","close":1223.0},{"date":"2024-02-20","close":1180.0},{"date":"2024-02-21","close":1164.0},{"date":"2024-02-22","close":1154.0},{"date":"2024-02-23","close":1144.0},{"date":"2024-02-26","close":1100.0},{"date":"2024-02-27","close":1095.0},{"date":"2024-02-28","close":1103.0},{"date":"2024-02-29","close":1109.0},{"date":"2024-03-04","close":1133.0},{"date":"2024-03-05","close":1125.0},{"date":"2024-03-06","close":1126.0},{"date":"2024-03-07","close":1116.0},{"date":"2024-03-08","close":1109.0},{"date":"2024-03-11","close":1118.0},{"date":"2024-03-12","close":1114.0},{"date":"2024-03-13","close":1117.0},{"date":"2024-03-14","close":1113.0},{"date":"2024-03-15","close":1112.0},{"date":"2024-03-18","close":1103.0},{"date":"2024-03-19","close":1090.0},{"date":"2024-03-20","close":1090.0},{"date":"2024-03-21","close":1100.0},{"date":"2024-03-22","close":1113.0},{"date":"2024-03-25","close":1107.0},{"date":"2024-03-26","close":1130.0},{"date":"2024-03-27","close":1138.0},{"date":"2024-03-28","close":1136.0},{"date":"2024-03-29","close":1133.0},{"date":"2024-04-01","close":1127.0},{"date":"2024-04-02","close":1125.0},{"date":"2024-04-03","close":1119.0},{"date":"2024-04-04","close":1111.0},{"date":"2024-04-05","close":1101.0},{"date":"2024-04-08","close":1100.0},{"date":"2024-04-09","close":1088.0},{"date":"2024-04-11","close":1081.0},{"date":"2024-04-12","close":1090.0},{"date":"2024-04-15","close":1078.0},{"date":"2024-04-16","close":1057.0},{"date":"2024-04-17","close":1060.0},{"date":"2024-04-18","close":1061.0},{"date":"2024-04-19","close":1060.0},{"date":"2024-04-22","close":1078.0},{"date":"2024-04-23","close":1112.0},{"date":"2024-04-24","close":1129.0},{"date":"2024-04-25","close":1129.0},{"date":"2024-04-26","close":1121.0},{"date":"2024-04-29","close":1120.0},{"date":"2024-04-30","close":1118.0},{"date":"2024-05-02","close":1110.0},{"date":"2024-05-03","close":1107.0},{"date":"2024-05-07","close":1130.0},{"date":"2024-05-08","close":1147.0},{"date":"2024-05-09","close":1172.0},{"date":"2024-05-10","close":1181.0},{"date":"2024-05-13","close":1196.0},{"date":"2024-05-14","close":1206.0},{"date":"2024-05-16","close":1194.0},{"date":"2024-05-17","close":1190.0},{"date":"2024-05-20","close":1200.0},{"date":"2024-05-21","close":1201.0},{"date":"2024-05-22","close":1195.0},{"date":"2024-05-23","close":1186.0},{"date":"2024-05-24","close":1206.0},{"date":"2024-05-27","close":1212.0},{"date":"2024-05-28","close":1283.0},{"date":"2024-05-29","close":1300.0},{"date":"2024-05-30","close":1285.0},{"date":"2024-05-31","close":1272.0},{"date":"2024-06-03","close":1270.0},{"date":"2024-06-04","close":1270.0},{"date":"2024-06-05","close":1259.0},{"date":"2024-06-07","close":1255.0},{"date":"2024-06-10","close":1247.0},{"date":"2024-06-11","close":1235.0},{"date":"2024-06-12","close":1267.0},{"date":"2024-06-13","close":1301.0},{"date":"2024-06-14","close":1274.0},{"date":"2024-06-17","close":1244.0},{"date":"2024-06-18","close":1240.0},{"date":"2024-06-19","close":1235.0},{"date":"2024-06-20","close":1236.0},{"date":"2024-06-21","close":1215.0},{"date":"2024-06-24","close":1155.0},{"date":"2024-06-25","close":1224.0},{"date":"2024-06-26","close":1224.0},{"date":"2024-06-27","close":1224.0},{"date":"2024-06-28","close":1196.0},{"date":"2024-07-01","close":1183.0},{"date":"2024-07-02","close":1182.0},{"date":"2024-07-03","close":1210.0},{"date":"2024-07-04","close":1211.0},{"date":"2024-07-05","close":1212.0},{"date":"2024-07-08","close":1211.0},{"date":"2024-07-09","close":1210.0},{"date":"2024-07-10","close":1190.0},{"date":"2024-07-11","close":1207.0},{"date":"2024-07-12","close":1207.0},{"date":"2024-07-15","close":1214.0},{"date":"2024-07-16","close":1191.0},{"date":"2024-07-17","close":1187.0},{"date":"2024-07-18","close":1185.0},{"date":"2024-07-19","close":1188.0},{"date":"2024-07-22","close":1177.0},{"date":"2024-07-23","close":1184.0},{"date":"2024-07-24","close":1184.0},{"date":"2024-07-25","close":1170.0},{"date":"2024-07-26","close":1125.0},{"date":"2024-07-29","close":1130.0},{"date":"2024-07-30","close":1120.0},{"date":"2024-07-31","close":1106.0},{"date":"2024-08-01","close":1124.0},{"date":"2024-08-02","close":1118.0},{"date":"2024-08-05","close":1009.0},{"date":"2024-08-06","close":1049.0},{"date":"2024-08-07","close":1055.0},{"date":"2024-08-08","close":1049.0},{"date":"2024-08-09","close":1084.0},{"date":"2024-08-12","close":1042.0},{"date":"2024-08-13","close":1058.0},{"date":"2024-08-14","close":1074.0},{"date":"2024-08-16","close":1069.0},{"date":"2024-08-19","close":1065.0},{"date":"2024-08-20","close":1070.0},{"date":"2024-08-21","close":1068.0},{"date":"2024-08-22","close":1055.0},{"date":"2024-08-23","close":1069.0},{"date":"2024-08-26","close":1067.0},{"date":"2024-08-27","close":1079.0},{"date":"2024-08-28","close":1073.0},{"date":"2024-08-29","close":1073.0},{"date":"2024-08-30","close":1069.0},{"date":"2024-09-02","close":1068.0},{"date":"2024-09-03","close":1059.0},{"date":"2024-09-04","close":1017.0},{"date":"2024-09-05","close":1010.0},{"date":"2024-09-06","close":1034.0},{"date":"2024-09-09","close":1033.0},{"date":"2024-09-10","close":1021.0},{"date":"2024-09-11","close":1022.0},{"date":"2024-09-12","close":1022.0},{"date":"2024-09-13","close":1019.0},{"date":"2024-09-19","close":1018.0},{"date":"2024-09-20","close":1020.0},{"date":"2024-09-23","close":1028.0},{"date":"2024-09-24","close":1029.0},{"date":"2024-09-25","close":1027.0},{"date":"2024-09-26","close":1026.0},{"date":"2024-09-27","close":1061.0},{"date":"2024-09-30","close":1060.0},{"date":"2024-10-02","close":1098.0},{"date":"2024-10-04","close":1220.0},{"date":"2024-10-07","close":1228.0},{"date":"2024-10-08","close":1260.0},{"date":"2024-10-10","close":1222.0},{"date":"2024-10-11","close":1219.0},{"date":"2024-10-14","close":1210.0},{"date":"2024-10-15","close":1222.0},{"date":"2024-10-16","close":1248.0},{"date":"2024-10-17","close":1275.0},{"date":"2024-10-18","close":1230.0},{"date":"2024-10-21","close":1225.0},{"date":"2024-10-22","close":1227.0},{"date":"2024-10-23","close":1235.0},{"date":"2024-10-24","close":1235.0},{"date":"2024-10-25","close":1240.0},{"date":"2024-10-28","close":1237.0},{"date":"2024-10-29","close":1264.0},{"date":"2024-10-30","close":1239.0},{"date":"2024-10-31","close":1218.0},{"date":"2024-11-01","close":1185.0},{"date":"2024-11-04","close":1193.0},{"date":"2024-11-05","close":1211.0},{"date":"2024-11-06","close":1198.0},{"date":"2024-11-07","close":1215.0},{"date":"2024-11-08","close":1217.0},{"date":"2024-11-11","close":1245.0},{"date":"2024-11-12","close":1263.0},{"date":"2024-11-13","close":1330.0},{"date":"2024-11-14","close":1412.0},{"date":"2024-11-15","close":1402.0},{"date":"2024-11-18","close":1182.0},{"date":"2024-11-19","close":1100.0},{"date":"2024-11-20","close":1124.0},{"date":"2024-11-21","close":1123.0},{"date":"2024-11-22","close":1140.0},{"date":"2024-11-25","close":1142.0},{"date":"2024-11-26","close":1140.0},{"date":"2024-11-27","close":1104.0},{"date":"2024-11-28","close":1133.0},{"date":"2024-11-29","close":1104.0},{"date":"2024-12-02","close":1099.0},{"date":"2024-12-03","close":1056.0},{"date":"2024-12-04","close":1045.0},{"date":"2024-12-05","close":1009.0},{"date":"2024-12-06","close":1020.0},{"date":"2024-12-09","close":991.0},{"date":"2024-12-10","close":1032.0},{"date":"2024-12-11","close":1020.0},{"date":"2024-12-12","close":1072.0},{"date":"2024-12-13","close":1059.0},{"date":"2024-12-16","close":1104.0},{"date":"2024-12-17","close":1077.0},{"date":"2024-12-18","close":1054.0},{"date":"2024-12-19","close":1085.0},{"date":"2024-12-20","close":1045.0},{"date":"2024-12-23","close":1050.0},{"date":"2024-12-24","close":1084.0},{"date":"2024-12-26","close":1066.0},{"date":"2024-12-27","close":1049.0},{"date":"2024-12-30","close":1067.0},{"date":"2025-01-02","close":1103.0},{"date":"2025-01-03","close":1127.0},{"date":"2025-01-06","close":1158.0},{"date":"2025-01-07","close":1147.0},{"date":"2025-01-08","close":1145.0},{"date":"2025-01-09","close":1152.0},{"date":"2025-01-10","close":1135.0},{"date":"2025-01-13","close":1101.0},{"date":"2025-01-14","close":1100.0},{"date":"2025-01-15","close":1120.0},{"date":"2025-01-16","close":1127.0},{"date":"2025-01-17","close":1095.0},{"date":"2025-01-20","close":1096.0},{"date":"2025-01-21","close":1054.0},{"date":"2025-01-22","close":1076.0},{"date":"2025-01-23","close":1053.0},{"date":"2025-01-24","close":1055.0},{"date":"2025-01-31","close":1059.0},{"date":"2025-02-03","close":1038.0},{"date":"2025-02-04","close":1050.0},{"date":"2025-02-05","close":1040.0},{"date":"2025-02-06","close":1029.0},{"date":"2025-02-07","close":1027.0},{"date":"2025-02-10","close":1007.0},{"date":"2025-02-11","close":988.0},{"date":"2025-02-12","close":986.0},{"date":"2025-02-13","close":980.0},{"date":"2025-02-14","close":988.0},{"date":"2025-02-17","close":995.0},{"date":"2025-02-18","close":980.0},{"date":"2025-02-19","close":973.0},{"date":"2025-02-20","close":970.0},{"date":"2025-02-21","close":975.0},{"date":"2025-02-24","close":975.0},{"date":"2025-02-25","close":973.0},{"date":"2025-02-26","close":968.0},{"date":"2025-02-27","close":975.0},{"date":"2025-02-28","close":977.0},{"date":"2025-03-04","close":961.0},{"date":"2025-03-05","close":961.0},{"date":"2025-03-06","close":957.0},{"date":"2025-03-07","close":955.0},{"date":"2025-03-10","close":947.0},{"date":"2025-03-11","close":937.0},{"date":"2025-03-12","close":936.0},{"date":"2025-03-13","close":921.0},{"date":"2025-03-14","close":914.0},{"date":"2025-03-17","close":910.0},{"date":"2025-03-18","close":887.0},{"date":"2025-03-19","close":899.0},{"date":"2025-03-20","close":902.0},{"date":"2025-03-21","close":892.0},{"date":"2025-03-24","close":901.0},{"date":"2025-03-25","close":894.0},{"date":"2025-03-26","close":905.0},{"date":"2025-03-27","close":909.0},{"date":"2025-03-28","close":942.0},{"date":"2025-03-31","close":899.0},{"date":"2025-04-01","close":873.0},{"date":"2025-04-02","close":874.0},{"date":"2025-04-03","close":852.0},{"date":"2025-04-04","close":858.0},{"date":"2025-04-07","close":842.0},{"date":"2025-04-08","close":820.0},{"date":"2025-04-09","close":781.0},{"date":"2025-04-10","close":827.0},{"date":"2025-04-11","close":845.0},{"date":"2025-04-14","close":852.0},{"date":"2025-04-15","close":902.0},{"date":"2025-04-16","close":899.0},{"date":"2025-04-17","close":888.0},{"date":"2025-04-18","close":886.0},{"date":"2025-04-21","close":882.0},{"date":"2025-04-22","close":869.0},{"date":"2025-04-23","close":877.0},{"date":"2025-04-24","close":882.0},{"date":"2025-04-25","close":898.0},{"date":"2025-04-28","close":889.0},{"date":"2025-04-29","close":893.0},{"date":"2025-04-30","close":899.0},{"date":"2025-05-02","close":899.0},{"date":"2025-05-07","close":902.0},{"date":"2025-05-08","close":884.0},{"date":"2025-05-09","close":888.0},{"date":"2025-05-12","close":875.0},{"date":"2025-05-13","close":876.0},{"date":"2025-05-14","close":877.0},{"date":"2025-05-15","close":890.0},{"date":"2025-05-16","close":910.0},{"date":"2025-05-19","close":909.0},{"date":"2025-05-20","close":917.0},{"date":"2025-05-21","close":918.0},{"date":"2025-05-22","close":913.0},{"date":"2025-05-23","close":916.0},{"date":"2025-05-26","close":911.0},{"date":"2025-05-27","close":910.0},{"date":"2025-05-28","close":904.0},{"date":"2025-05-29","close":909.0},{"date":"2025-05-30","close":910.0},{"date":"2025-06-02","close":906.0},{"date":"2025-06-04","close":908.0},{"date":"2025-06-05","close":909.0},{"date":"2025-06-09","close":910.0},{"date":"2025-06-10","close":914.0},{"date":"2025-06-11","close":910.0},{"date":"2025-06-12","close":927.0},{"date":"2025-06-13","close":899.0},{"date":"2025-06-16","close":908.0},{"date":"2025-06-17","close":903.0},{"date":"2025-06-18","close":908.0},{"date":"2025-06-19","close":908.0},{"date":"2025-06-20","close":901.0},{"date":"2025-06-23","close":894.0},{"date":"2025-06-24","close":916.0},{"date":"2025-06-25","close":895.0},{"date":"2025-06-26","close":881.0},{"date":"2025-06-27","close":878.0},{"date":"2025-06-30","close":888.0},{"date":"2025-07-01","close":878.0},{"date":"2025-07-02","close":884.0},{"date":"2025-07-03","close":880.0},{"date":"2025-07-04","close":885.0},{"date":"2025-07-07","close":882.0},{"date":"2025-07-08","close":882.0},{"date":"2025-07-09","close":878.0},{"date":"2025-07-10","close":879.0},{"date":"2025-07-11","close":882.0},{"date":"2025-07-14","close":888.0},{"date":"2025-07-15","close":889.0},{"date":"2025-07-16","close":881.0},{"date":"2025-07-17","close":883.0},{"date":"2025-07-18","close":883.0},{"date":"2025-07-21","close":875.0},{"date":"2025-07-22","close":872.0},{"date":"2025-07-23","close":872.0},{"date":"2025-07-24","close":869.0},{"date":"2025-07-25","close":868.0},{"date":"2025-07-28","close":867.0},{"date":"2025-07-29","close":874.0},{"date":"2025-07-30","close":877.0},{"date":"2025-07-31","close":857.0},{"date":"2025-08-01","close":848.0},{"date":"2025-08-04","close":853.0},{"date":"2025-08-05","close":851.0},{"date":"2025-08-06","close":850.0},{"date":"2025-08-07","close":850.0},{"date":"2025-08-08","close":850.0},{"date":"2025-08-11","close":849.0},{"date":"2025-08-12","close":852.0},{"date":"2025-08-13","close":848.0},{"date":"2025-08-14","close":842.0},{"date":"2025-08-18","close":821.0},{"date":"2025-08-19","close":800.0},{"date":"2025-08-20","close":800.0},{"date":"2025-08-21","close":814.0},{"date":"2025-08-22","close":823.0},{"date":"2025-08-25","close":815.0},{"date":"2025-08-26","close":821.0},{"date":"2025-08-27","close":824.0},{"date":"2025-08-28","close":820.0},{"date":"2025-08-29","close":820.0},{"date":"2025-09-01","close":815.0},{"date":"2025-09-02","close":796.0},{"date":"2025-09-03","close":797.0},{"date":"2025-09-04","close":804.0},{"date":"2025-09-05","close":795.0},{"date":"2025-09-08","close":800.0},{"date":"2025-09-09","close":803.0},{"date":"2025-09-10","close":795.0},{"date":"2025-09-11","close":788.0},{"date":"2025-09-12","close":789.0},{"date":"2025-09-15","close":780.0},{"date":"2025-09-16","close":783.0},{"date":"2025-09-17","close":785.0},{"date":"2025-09-18","close":788.0},{"date":"2025-09-19","close":792.0},{"date":"2025-09-22","close":782.0},{"date":"2025-09-23","close":760.0},{"date":"2025-09-24","close":756.0},{"date":"2025-09-25","close":750.0},{"date":"2025-09-26","close":740.0},{"date":"2025-09-29","close":751.0},{"date":"2025-09-30","close":742.0},{"date":"2025-10-01","close":733.0},{"date":"2025-10-02","close":722.0},{"date":"2025-10-10","close":714.0},{"date":"2025-10-13","close":739.0},{"date":"2025-10-14","close":745.0},{"date":"2025-10-15","close":748.0},{"date":"2025-10-16","close":738.0},{"date":"2025-10-17","close":734.0},{"date":"2025-10-20","close":739.0},{"date":"2025-10-21","close":722.0},{"date":"2025-10-22","close":724.0},{"date":"2025-10-23","close":712.0},{"date":"2025-10-24","close":697.0},{"date":"2025-10-27","close":696.0},{"date":"2025-10-28","close":693.0},{"date":"2025-10-29","close":678.0},{"date":"2025-10-30","close":663.0},{"date":"2025-10-31","close":658.0},{"date":"2025-11-03","close":665.0},{"date":"2025-11-04","close":653.0},{"date":"2025-11-05","close":638.0},{"date":"2025-11-06","close":643.0},{"date":"2025-11-07","close":641.0},{"date":"2025-11-10","close":652.0},{"date":"2025-11-11","close":650.0},{"date":"2025-11-12","close":653.0},{"date":"2025-11-13","close":664.0},{"date":"2025-11-14","close":655.0},{"date":"2025-11-17","close":661.0},{"date":"2025-11-18","close":630.0},{"date":"2025-11-19","close":621.0},{"date":"2025-11-20","close":649.0},{"date":"2025-11-21","close":658.0},{"date":"2025-11-24","close":661.0},{"date":"2025-11-25","close":662.0},{"date":"2025-11-26","close":661.0},{"date":"2025-11-27","close":661.0},{"date":"2025-11-28","close":650.0},{"date":"2025-12-01","close":659.0},{"date":"2025-12-02","close":659.0},{"date":"2025-12-03","close":671.0},{"date":"2025-12-04","close":671.0},{"date":"2025-12-05","close":668.0},{"date":"2025-12-08","close":665.0},{"date":"2025-12-09","close":670.0},{"date":"2025-12-10","close":663.0},{"date":"2025-12-11","close":667.0},{"date":"2025-12-12","close":663.0},{"date":"2025-12-15","close":662.0},{"date":"2025-12-16","close":659.0},{"date":"2025-12-17","close":654.0},{"date":"2025-12-18","close":650.0},{"date":"2025-12-19","close":651.0},{"date":"2025-12-22","close":647.0},{"date":"2025-12-23","close":644.0},{"date":"2025-12-24","close":635.0},{"date":"2025-12-26","close":622.0},{"date":"2025-12-29","close":608.0},{"date":"2025-12-30","close":613.0},{"date":"2026-01-02","close":643.0},{"date":"2026-01-05","close":635.0},{"date":"2026-01-06","close":629.0},{"date":"2026-01-07","close":628.0},{"date":"2026-01-08","close":612.0},{"date":"2026-01-09","close":612.0},{"date":"2026-01-12","close":623.0},{"date":"2026-01-13","close":608.0},{"date":"2026-01-14","close":790.0},{"date":"2026-01-15","close":718.0},{"date":"2026-01-16","close":710.0},{"date":"2026-01-19","close":723.0},{"date":"2026-01-20","close":700.0},{"date":"2026-01-21","close":680.0},{"date":"2026-01-22","close":700.0},{"date":"2026-01-23","close":693.0},{"date":"2026-01-26","close":707.0},{"date":"2026-01-27","close":697.0},{"date":"2026-01-28","close":709.0},{"date":"2026-01-29","close":695.0},{"date":"2026-01-30","close":684.0},{"date":"2026-02-02","close":661.0},{"date":"2026-02-03","close":661.0},{"date":"2026-02-04","close":660.0},{"date":"2026-02-05","close":663.0},{"date":"2026-02-06","close":650.0},{"date":"2026-02-09","close":658.0},{"date":"2026-02-10","close":669.0},{"date":"2026-02-11","close":671.0},{"date":"2026-02-12","close":662.0},{"date":"2026-02-13","close":620.0},{"date":"2026-02-19","close":604.0},{"date":"2026-02-20","close":614.0},{"date":"2026-02-23","close":648.0},{"date":"2026-02-24","close":662.0},{"date":"2026-02-25","close":860.0},{"date":"2026-02-26","close":716.0},{"date":"2026-02-27","close":716.0},{"date":"2026-03-03","close":671.0},{"date":"2026-03-04","close":646.0},{"date":"2026-03-05","close":718.0},{"date":"2026-03-06","close":714.0},{"date":"2026-03-09","close":718.0},{"date":"2026-03-10","close":693.0},{"date":"2026-03-11","close":733.0},{"date":"2026-03-12","close":722.0},{"date":"2026-03-13","close":724.0},{"date":"2026-03-16","close":725.0},{"date":"2026-03-17","close":724.0},{"date":"2026-03-18","close":707.0},{"date":"2026-03-19","close":691.0},{"date":"2026-03-20","close":723.0},{"date":"2026-03-23","close":700.0},{"date":"2026-03-24","close":716.0},{"date":"2026-03-25","close":726.0},{"date":"2026-03-26","close":740.0},{"date":"2026-03-27","close":730.0},{"date":"2026-03-30","close":740.0},{"date":"2026-03-31","close":728.0},{"date":"2026-04-01","close":758.0},{"date":"2026-04-02","close":749.0},{"date":"2026-04-03","close":745.0},{"date":"2026-04-06","close":731.0},{"date":"2026-04-07","close":738.0},{"date":"2026-04-08","close":744.0},{"date":"2026-04-09","close":736.0},{"date":"2026-04-10","close":752.0},{"date":"2026-04-13","close":750.0},{"date":"2026-04-14","close":975.0},{"date":"2026-04-15","close":1267.0},{"date":"2026-04-16","close":1647.0},{"date":"2026-04-17","close":1531.0},{"date":"2026-04-20","close":1589.0},{"date":"2026-04-21","close":1525.0},{"date":"2026-04-22","close":1371.0},{"date":"2026-04-23","close":1176.0},{"date":"2026-04-24","close":1181.0},{"date":"2026-04-27","close":1290.0},{"date":"2026-04-28","close":1175.0},{"date":"2026-04-29","close":1125.0},{"date":"2026-04-30","close":1180.0},{"date":"2026-05-04","close":1220.0},{"date":"2026-05-06","close":1586.0},{"date":"2026-05-07","close":1710.0},{"date":"2026-05-08","close":1470.0},{"date":"2026-05-11","close":1563.0},{"date":"2026-05-12","close":1451.0},{"date":"2026-05-13","close":1419.0},{"date":"2026-05-14","close":1370.0},{"date":"2026-05-15","close":1319.0},{"date":"2026-05-18","close":1373.0},{"date":"2026-05-19","close":1320.0},{"date":"2026-05-20","close":1427.0},{"date":"2026-05-21","close":1458.0},{"date":"2026-05-22","close":1440.0},{"date":"2026-05-26","close":1408.0},{"date":"2026-05-27","close":1297.0},{"date":"2026-05-28","close":1215.0},{"date":"2026-05-29","close":1123.0},{"date":"2026-06-01","close":1070.0},{"date":"2026-06-02","close":999.0},{"date":"2026-06-04","close":1008.0},{"date":"2026-06-05","close":976.0},{"date":"2026-06-08","close":924.0},{"date":"2026-06-09","close":969.0},{"date":"2026-06-10","close":940.0},{"date":"2026-06-11","close":941.0},{"date":"2026-06-12","close":930.0},{"date":"2026-06-15","close":910.0},{"date":"2026-06-16","close":888.0},{"date":"2026-06-17","close":940.0},{"date":"2026-06-18","close":878.0},{"date":"2026-06-19","close":850.0},{"date":"2026-06-22","close":836.0},{"date":"2026-06-23","close":802.0},{"date":"2026-06-24","close":815.0},{"date":"2026-06-25","close":795.0},{"date":"2026-06-26","close":773.0},{"date":"2026-06-29","close":800.0},{"date":"2026-06-30","close":818.0},{"date":"2026-07-01","close":809.0},{"date":"2026-07-02","close":780.0},{"date":"2026-07-03","close":791.0},{"date":"2026-07-06","close":778.0},{"date":"2026-07-07","close":725.0},{"date":"2026-07-08","close":690.0},{"date":"2026-07-09","close":701.0},{"date":"2026-07-10","close":731.0},{"date":"2026-07-13","close":699.0},{"date":"2026-07-14","close":680.0},{"date":"2026-07-15","close":715.0},{"date":"2026-07-16","close":742.0},{"date":"2026-07-20","close":687.0},{"date":"2026-07-21","close":685.0},{"date":"2026-07-22","close":689.0},{"date":"2026-07-23","close":700.0},{"date":"2026-07-24","close":667.0},{"date":"2026-07-27","close":669.0},{"date":"2026-07-28","close":649.0},{"date":"2026-07-29","close":613.0},{"date":"2026-07-30","close":690.0},{"date":"2026-07-31","close":767.0},{"date":"2026-08-03","close":760.0},{"date":"2026-08-04","close":843.0},{"date":"2026-08-05","close":999.0},{"date":"2026-08-06","close":1012.0},{"date":"2026-08-07","close":886.0},{"date":"2026-08-10","close":898.0},{"date":"2026-08-11","close":940.0},{"date":"2026-08-12","close":997.0},{"date":"2026-08-13","close":922.0},{"date":"2026-08-14","close":885.0},{"date":"2026-08-18","close":870.0},{"date":"2026-08-19","close":873.0},{"date":"2026-08-20","close":873.0},{"date":"2026-08-21","close":837.0},{"date":"2026-08-24","close":829.0},{"date":"2026-08-25","close":840.0},{"date":"2026-08-26","close":830.0},{"date":"2026-08-27","close":850.0},{"date":"2026-08-28","close":848.0},{"date":"2026-08-31","close":862.0},{"date":"2026-09-01","close":849.0},{"date":"2026-09-02","close":843.0},{"date":"2026-09-03","close":824.0},{"date":"2026-09-04","close":824.0},{"date":"2026-09-07","close":815.0},{"date":"2026-09-08","close":807.0},{"date":"2026-09-09","close":802.0},{"date":"2026-09-10","close":775.0},{"date":"2026-09-11","close":778.0},{"date":"2026-09-14","close":690.0},{"date":"2026-09-15","close":689.0},{"date":"2026-09-16","close":689.0},{"date":"2026-09-17","close":689.0},{"date":"2026-09-18","close":689.0},{"date":"2026-09-21","close":689.0},{"date":"2026-09-22","close":689.0},{"date":"2026-09-23","close":689.0},{"date":"2026-09-28","close":689.0},{"date":"2026-09-29","close":689.0},{"date":"2026-09-30","close":689.0},{"date":"2026-10-01","close":689.0},{"date":"2026-10-02","close":689.0},{"date":"2026-10-06","close":689.0},{"date":"2026-10-07","close":689.0},{"date":"2026-10-08","close":689.0},{"date":"2026-10-12","close":689.0},{"date":"2026-10-13","close":1133.0},{"date":"2026-10-14","close":1072.0},{"date":"2026-10-15","close":1039.0},{"date":"2026-10-16","close":1077.0},{"date":"2026-10-19","close":1120.0},{"date":"2026-10-20","close":1147.0},{"date":"2026-10-21","close":1129.0},{"date":"2026-10-22","close":1102.0},{"date":"2026-10-23","close":1058.0}],"chart_data":[{"date":"2024-10-23","open":1227,"high":1235,"low":1221,"close":1235,"volume":24511,"rsi_14":73.33,"sma_20":1167.5,"sma_60":1102.18,"sma_120":1153.81},{"date":"2024-10-24","open":1248,"high":1250,"low":1217,"close":1235,"volume":98221,"rsi_14":70.33,"sma_20":1177.85,"sma_60":1103.03,"sma_120":1154.69},{"date":"2024-10-25","open":1245,"high":1249,"low":1229,"close":1240,"volume":24920,"rsi_14":54.55,"sma_20":1188.4,"sma_60":1103.97,"sma_120":1155.62},{"date":"2024-10-28","open":1253,"high":1255,"low":1229,"close":1237,"volume":52481,"rsi_14":52.09,"sma_20":1198.9,"sma_60":1105.08,"sma_120":1156.58},{"date":"2024-10-29","open":1241,"high":1264,"low":1210,"close":1264,"volume":43883,"rsi_14":50.95,"sma_20":1210.8,"sma_60":1107.4,"sma_120":1157.78},{"date":"2024-10-30","open":1264,"high":1267,"low":1226,"close":1239,"volume":31102,"rsi_14":54.31,"sma_20":1219.7,"sma_60":1109.22,"sma_120":1158.79},{"date":"2024-10-31","open":1239,"high":1239,"low":1151,"close":1218,"volume":111036,"rsi_14":49.77,"sma_20":1227.6,"sma_60":1110.85,"sma_120":1159.69},{"date":"2024-11-01","open":1187,"high":1201,"low":1165,"close":1185,"volume":35674,"rsi_14":44.77,"sma_20":1231.95,"sma_60":1112.17,"sma_120":1160.34},{"date":"2024-11-04","open":1185,"high":1196,"low":1178,"close":1193,"volume":12033,"rsi_14":43.83,"sma_20":1230.6,"sma_60":1113.32,"sma_120":1160.87},{"date":"2024-11-05","open":1189,"high":1212,"low":1189,"close":1211,"volume":37802,"rsi_14":41.85,"sma_20":1229.75,"sma_60":1114.87,"sma_120":1161.4},{"date":"2024-11-06","open":1220,"high":1225,"low":1181,"close":1198,"volume":16372,"rsi_14":31.92,"sma_20":1226.65,"sma_60":1118.02,"sma_120":1161.62},{"date":"2024-11-07","open":1202,"high":1216,"low":1196,"close":1215,"volume":32157,"rsi_14":45.95,"sma_20":1226.3,"sma_60":1120.78,"sma_120":1161.9},{"date":"2024-11-08","open":1199,"high":1223,"low":1199,"close":1217,"volume":21048,"rsi_14":47.8,"sma_20":1226.2,"sma_60":1123.48,"sma_120":1162.08},{"date":"2024-11-11","open":1200,"high":1264,"low":1200,"close":1245,"volume":128774,"rsi_14":54.33,"sma_20":1227.95,"sma_60":1126.75,"sma_120":1162.4},{"date":"2024-11-12","open":1233,"high":1273,"low":1232,"close":1263,"volume":164838,"rsi_14":56.42,"sma_20":1230.0,"sma_60":1129.73,"sma_120":1162.97},{"date":"2024-11-13","open":1265,"high":1362,"low":1263,"close":1330,"volume":583850,"rsi_14":66.67,"sma_20":1234.1,"sma_60":1134.53,"sma_120":1164.14},{"date":"2024-11-14","open":1368,"high":1447,"low":1340,"close":1412,"volume":890366,"rsi_14":73.76,"sma_20":1240.95,"sma_60":1140.43,"sma_120":1165.91},{"date":"2024-11-15","open":1450,"high":1462,"low":1323,"close":1402,"volume":499653,"rsi_14":72.36,"sma_20":1249.55,"sma_60":1145.9,"sma_120":1167.58},{"date":"2024-11-18","open":1402,"high":1550,"low":1178,"close":1182,"volume":2017888,"rsi_14":42.7,"sma_20":1247.4,"sma_60":1147.78,"sma_120":1167.47},{"date":"2024-11-19","open":1185,"high":1209,"low":1057,"close":1100,"volume":524719,"rsi_14":38.77,"sma_20":1241.05,"sma_60":1148.37,"sma_120":1166.76},{"date":"2024-11-20","open":1100,"high":1150,"low":1086,"close":1124,"volume":124559,"rsi_14":42.44,"sma_20":1235.5,"sma_60":1149.27,"sma_120":1166.08},{"date":"2024-11-21","open":1122,"high":1180,"low":1100,"close":1123,"volume":121141,"rsi_14":44.75,"sma_20":1229.9,"sma_60":1150.18,"sma_120":1165.33},{"date":"2024-11-22","open":1123,"high":1178,"low":1112,"close":1140,"volume":42783,"rsi_14":45.58,"sma_20":1224.9,"sma_60":1151.6,"sma_120":1164.14},{"date":"2024-11-25","open":1140,"high":1179,"low":1118,"close":1142,"volume":57224,"rsi_14":44.08,"sma_20":1220.15,"sma_60":1152.82,"sma_120":1162.83},{"date":"2024-11-26","open":1140,"high":1150,"low":1132,"close":1140,"volume":35522,"rsi_14":44.93,"sma_20":1213.95,"sma_60":1154.03,"sma_120":1161.62},{"date":"2024-11-27","open":1149,"high":1149,"low":1096,"close":1104,"volume":89390,"rsi_14":40.61,"sma_20":1207.2,"sma_60":1154.45,"sma_120":1160.22},{"date":"2024-11-28","open":1101,"high":1175,"low":1101,"close":1133,"volume":23934,"rsi_14":43.2,"sma_20":1202.95,"sma_60":1155.45,"sma_120":1159.08},{"date":"2024-11-29","open":1133,"high":1145,"low":1104,"close":1104,"volume":10165,"rsi_14":38.61,"sma_20":1198.9,"sma_60":1155.97,"sma_120":1157.69},{"date":"2024-12-02","open":1107,"high":1122,"low":1088,"close":1099,"volume":29451,"rsi_14":36.47,"sma_20":1194.2,"sma_60":1156.47,"sma_120":1156.36},{"date":"2024-12-03","open":1101,"high":1108,"low":1050,"close":1056,"volume":71273,"rsi_14":26.46,"sma_20":1186.45,"sma_60":1156.27,"sma_120":1154.7},{"date":"2024-12-04","open":1014,"high":1092,"low":1006,"close":1045,"volume":135536,"rsi_14":14.09,"sma_20":1178.8,"sma_60":1156.03,"sma_120":1153.02},{"date":"2024-12-05","open":1063,"high":1063,"low":960,"close":1009,"volume":73736,"rsi_14":13.41,"sma_20":1168.5,"sma_60":1155.9,"sma_120":1151.13},{"date":"2024-12-06","open":1009,"high":1082,"low":992,"close":1020,"volume":110292,"rsi_14":25.3,"sma_20":1158.65,"sma_60":1156.07,"sma_120":1149.08},{"date":"2024-12-09","open":1020,"high":1029,"low":960,"close":991,"volume":92553,"rsi_14":30.18,"sma_20":1145.95,"sma_60":1155.35,"sma_120":1146.49},{"date":"2024-12-10","open":996,"high":1064,"low":995,"close":1032,"volume":102858,"rsi_14":34.25,"sma_20":1134.4,"sma_60":1155.33,"sma_120":1144.47},{"date":"2024-12-11","open":1032,"high":1074,"low":1012,"close":1020,"volume":119267,"rsi_14":33.0,"sma_20":1118.9,"sma_60":1155.32,"sma_120":1142.61},{"date":"2024-12-12","open":1029,"high":1073,"low":1022,"close":1072,"volume":60005,"rsi_14":39.94,"sma_20":1101.9,"sma_60":1156.15,"sma_120":1141.21},{"date":"2024-12-13","open":1058,"high":1082,"low":1050,"close":1059,"volume":116921,"rsi_14":38.11,"sma_20":1084.75,"sma_60":1156.77,"sma_120":1139.74},{"date":"2024-12-16","open":1065,"high":1115,"low":1057,"close":1104,"volume":534618,"rsi_14":45.41,"sma_20":1080.85,"sma_60":1158.18,"sma_120":1138.64},{"date":"2024-12-17","open":1101,"high":1110,"low":1062,"close":1077,"volume":33218,"rsi_14":46.48,"sma_20":1079.7,"sma_60":1159.17,"sma_120":1137.49},{"date":"2024-12-18","open":1077,"high":1077,"low":1050,"close":1054,"volume":12882,"rsi_14":39.52,"sma_20":1076.2,"sma_60":1159.73,"sma_120":1136.65},{"date":"2024-12-19","open":1053,"high":1100,"low":1039,"close":1085,"volume":25140,"rsi_14":47.49,"sma_20":1074.3,"sma_60":1160.68,"sma_120":1135.49},{"date":"2024-12-20","open":1093,"high":1094,"low":1040,"close":1045,"volume":27336,"rsi_14":43.48,"sma_20":1069.55,"sma_60":1160.95,"sma_120":1134.0},{"date":"2024-12-23","open":1045,"high":1090,"low":1042,"close":1050,"volume":51214,"rsi_14":49.2,"sma_20":1064.95,"sma_60":1161.33,"sma_120":1132.55},{"date":"2024-12-24","open":1050,"high":1086,"low":1050,"close":1084,"volume":35256,"rsi_14":54.89,"sma_20":1062.15,"sma_60":1162.3,"sma_120":1131.62},{"date":"2024-12-26","open":1093,"high":1094,"low":1055,"close":1066,"volume":45667,"rsi_14":57.48,"sma_20":1060.25,"sma_60":1162.38,"sma_120":1130.64},{"date":"2024-12-27","open":1070,"high":1084,"low":1043,"close":1049,"volume":29847,"rsi_14":53.75,"sma_20":1056.05,"sma_60":1162.2,"sma_120":1129.53},{"date":"2024-12-30","open":1054,"high":1067,"low":1049,"close":1067,"volume":26647,"rsi_14":60.11,"sma_20":1054.2,"sma_60":1161.68,"sma_120":1128.34},{"date":"2025-01-02","open":1069,"high":1112,"low":1065,"close":1103,"volume":93631,"rsi_14":59.57,"sma_20":1054.4,"sma_60":1159.73,"sma_120":1127.44},{"date":"2025-01-03","open":1100,"high":1137,"low":1092,"close":1127,"volume":74118,"rsi_14":63.97,"sma_20":1057.95,"sma_60":1158.05,"sma_120":1126.73},{"date":"2025-01-06","open":1145,"high":1159,"low":1121,"close":1158,"volume":49885,"rsi_14":61.88,"sma_20":1063.6,"sma_60":1156.35,"sma_120":1126.29},{"date":"2025-01-07","open":1158,"high":1165,"low":1145,"close":1147,"volume":25812,"rsi_14":62.22,"sma_20":1070.5,"sma_60":1155.1,"sma_120":1125.77},{"date":"2025-01-08","open":1147,"high":1155,"low":1121,"close":1145,"volume":20790,"rsi_14":56.47,"sma_20":1076.75,"sma_60":1153.87,"sma_120":1125.39},{"date":"2025-01-09","open":1139,"high":1159,"low":1121,"close":1152,"volume":32438,"rsi_14":62.63,"sma_20":1084.8,"sma_60":1152.9,"sma_120":1124.93},{"date":"2025-01-10","open":1152,"high":1152,"low":1129,"close":1135,"volume":12005,"rsi_14":63.92,"sma_20":1089.95,"sma_60":1151.45,"sma_120":1124.33},{"date":"2025-01-13","open":1135,"high":1144,"low":1101,"close":1101,"volume":37325,"rsi_14":52.72,"sma_20":1094.0,"sma_60":1149.0,"sma_120":1123.39},{"date":"2025-01-14","open":1110,"high":1125,"low":1100,"close":1100,"volume":40002,"rsi_14":60.78,"sma_20":1095.4,"sma_60":1146.08,"sma_120":1122.63},{"date":"2025-01-15","open":1103,"high":1125,"low":1100,"close":1120,"volume":37968,"rsi_14":62.96,"sma_20":1098.45,"sma_60":1144.25,"sma_120":1122.08},{"date":"2025-01-16","open":1135,"high":1139,"low":1100,"close":1127,"volume":39659,"rsi_14":58.85,"sma_20":1099.6,"sma_60":1142.62,"sma_120":1121.59},{"date":"2025-01-17","open":1127,"high":1127,"low":1093,"close":1095,"volume":34092,"rsi_14":55.64,"sma_20":1100.5,"sma_60":1140.42,"sma_120":1120.82},{"date":"2025-01-20","open":1095,"high":1105,"low":1081,"close":1096,"volume":21767,"rsi_14":59.75,"sma_20":1102.6,"sma_60":1138.1,"sma_120":1120.14},{"date":"2025-01-21","open":1096,"high":1104,"low":1045,"close":1054,"volume":54189,"rsi_14":47.55,"sma_20":1101.05,"sma_60":1135.08,"sma_120":1119.06},{"date":"2025-01-22","open":1085,"high":1090,"low":1050,"close":1076,"volume":29730,"rsi_14":44.62,"sma_20":1102.6,"sma_60":1132.35,"sma_120":1118.16},{"date":"2025-01-23","open":1075,"high":1085,"low":1051,"close":1053,"volume":27591,"rsi_14":35.2,"sma_20":1102.75,"sma_60":1129.28,"sma_120":1117.18},{"date":"2025-01-24","open":1060,"high":1075,"low":1051,"close":1055,"volume":24306,"rsi_14":26.7,"sma_20":1101.3,"sma_60":1125.8,"sma_120":1116.6},{"date":"2025-01-31","open":1061,"high":1065,"low":1045,"close":1059,"volume":28891,"rsi_14":29.44,"sma_20":1100.95,"sma_60":1122.8,"sma_120":1116.01},{"date":"2025-02-03","open":1059,"high":1059,"low":1037,"close":1038,"volume":7835,"rsi_14":27.04,"sma_20":1100.4,"sma_60":1119.8,"sma_120":1115.33},{"date":"2025-02-04","open":1038,"high":1090,"low":1032,"close":1050,"volume":32152,"rsi_14":28.57,"sma_20":1099.55,"sma_60":1117.55,"sma_120":1114.86},{"date":"2025-02-05","open":1074,"high":1075,"low":1030,"close":1040,"volume":28262,"rsi_14":29.44,"sma_20":1096.4,"sma_60":1115.0,"sma_120":1114.16},{"date":"2025-02-06","open":1045,"high":1050,"low":1027,"close":1029,"volume":54537,"rsi_14":32.69,"sma_20":1091.5,"sma_60":1111.97,"sma_120":1113.42},{"date":"2025-02-07","open":1035,"high":1035,"low":1021,"close":1027,"volume":40700,"rsi_14":32.54,"sma_20":1084.95,"sma_60":1109.12,"sma_120":1113.57},{"date":"2025-02-10","open":1018,"high":1026,"low":1001,"close":1007,"volume":92588,"rsi_14":22.97,"sma_20":1077.95,"sma_60":1105.65,"sma_120":1113.22},{"date":"2025-02-11","open":1008,"high":1015,"low":970,"close":988,"volume":172658,"rsi_14":18.55,"sma_20":1070.1,"sma_60":1101.83,"sma_120":1112.66},{"date":"2025-02-12","open":989,"high":1002,"low":986,"close":986,"volume":28401,"rsi_14":21.47,"sma_20":1061.8,"sma_60":1097.52,"sma_120":1112.13},{"date":"2025-02-13","open":986,"high":991,"low":970,"close":980,"volume":93636,"rsi_14":20.41,"sma_20":1054.05,"sma_60":1092.8,"sma_120":1111.27},{"date":"2025-02-14","open":980,"high":989,"low":977,"close":988,"volume":38319,"rsi_14":29.63,"sma_20":1048.4,"sma_60":1087.1,"sma_120":1110.82},{"date":"2025-02-17","open":980,"high":997,"low":980,"close":995,"volume":24361,"rsi_14":22.45,"sma_20":1043.15,"sma_60":1080.15,"sma_120":1110.29},{"date":"2025-02-18","open":1004,"high":1004,"low":978,"close":980,"volume":46526,"rsi_14":23.74,"sma_20":1036.15,"sma_60":1073.12,"sma_120":1109.51},{"date":"2025-02-19","open":980,"high":980,"low":965,"close":973,"volume":58575,"rsi_14":21.53,"sma_20":1028.45,"sma_60":1069.63,"sma_120":1108.71},{"date":"2025-02-20","open":973,"high":984,"low":961,"close":970,"volume":63792,"rsi_14":18.88,"sma_20":1022.2,"sma_60":1067.47,"sma_120":1107.92},{"date":"2025-02-21","open":970,"high":979,"low":970,"close":975,"volume":12937,"rsi_14":25.2,"sma_20":1016.15,"sma_60":1064.98,"sma_120":1107.12},{"date":"2025-02-24","open":967,"high":978,"low":967,"close":975,"volume":28000,"rsi_14":17.39,"sma_20":1012.2,"sma_60":1062.52,"sma_120":1106.35},{"date":"2025-02-25","open":967,"high":977,"low":961,"close":973,"volume":10302,"rsi_14":18.69,"sma_20":1007.05,"sma_60":1059.73,"sma_120":1105.67},{"date":"2025-02-26","open":974,"high":976,"low":962,"close":968,"volume":36638,"rsi_14":19.8,"sma_20":1002.8,"sma_60":1056.83,"sma_120":1104.83},{"date":"2025-02-27","open":968,"high":975,"low":960,"close":975,"volume":184155,"rsi_14":25.47,"sma_20":998.8,"sma_60":1054.08,"sma_120":1104.06},{"date":"2025-02-28","open":960,"high":980,"low":955,"close":977,"volume":57474,"rsi_14":32.95,"sma_20":994.7,"sma_60":1051.97,"sma_120":1103.21},{"date":"2025-03-04","open":977,"high":977,"low":956,"close":961,"volume":26460,"rsi_14":34.12,"sma_20":990.85,"sma_60":1049.1,"sma_120":1102.28},{"date":"2025-03-05","open":961,"high":969,"low":956,"close":961,"volume":25374,"rsi_14":34.94,"sma_20":986.4,"sma_60":1046.72,"sma_120":1101.34},{"date":"2025-03-06","open":969,"high":969,"low":953,"close":957,"volume":21981,"rsi_14":35.8,"sma_20":982.25,"sma_60":1044.35,"sma_120":1100.41},{"date":"2025-03-07","open":950,"high":961,"low":945,"close":955,"volume":47823,"rsi_14":28.0,"sma_20":978.55,"sma_60":1042.67,"sma_120":1099.47},{"date":"2025-03-10","open":953,"high":960,"low":938,"close":947,"volume":47852,"rsi_14":18.42,"sma_20":974.55,"sma_60":1041.03,"sma_120":1098.53},{"date":"2025-03-11","open":947,"high":947,"low":916,"close":937,"volume":50879,"rsi_14":19.72,"sma_20":971.05,"sma_60":1039.83,"sma_120":1097.87},{"date":"2025-03-12","open":933,"high":936,"low":914,"close":936,"volume":259765,"rsi_14":21.54,"sma_20":968.45,"sma_60":1038.43,"sma_120":1097.25},{"date":"2025-03-13","open":937,"high":946,"low":915,"close":921,"volume":113226,"rsi_14":18.18,"sma_20":965.2,"sma_60":1037.27,"sma_120":1096.31},{"date":"2025-03-14","open":915,"high":925,"low":913,"close":914,"volume":30807,"rsi_14":11.39,"sma_20":961.9,"sma_60":1035.3,"sma_120":1095.32},{"date":"2025-03-17","open":917,"high":920,"low":906,"close":910,"volume":50650,"rsi_14":10.84,"sma_20":958.0,"sma_60":1033.47,"sma_120":1094.39},{"date":"2025-03-18","open":910,"high":920,"low":885,"close":887,"volume":79795,"rsi_14":8.65,"sma_20":952.6,"sma_60":1030.38,"sma_120":1093.27},{"date":"2025-03-19","open":890,"high":905,"low":887,"close":899,"volume":68495,"rsi_14":18.92,"sma_20":948.55,"sma_60":1027.72,"sma_120":1092.24},{"date":"2025-03-20","open":899,"high":908,"low":890,"close":902,"volume":37668,"rsi_14":15.89,"sma_20":945.0,"sma_60":1024.35,"sma_120":1091.27},{"date":"2025-03-21","open":892,"high":905,"low":890,"close":892,"volume":45836,"rsi_14":13.04,"sma_20":941.1,"sma_60":1021.27,"sma_120":1090.22},{"date":"2025-03-24","open":888,"high":901,"low":888,"close":901,"volume":25477,"rsi_14":22.22,"sma_20":937.4,"sma_60":1018.72,"sma_120":1089.22},{"date":"2025-03-25","open":899,"high":900,"low":893,"close":894,"volume":25941,"rsi_14":20.87,"sma_20":933.35,"sma_60":1015.53,"sma_120":1088.11},{"date":"2025-03-26","open":889,"high":909,"low":889,"close":905,"volume":30598,"rsi_14":28.69,"sma_20":929.95,"sma_60":1013.2,"sma_120":1087.08},{"date":"2025-03-27","open":897,"high":910,"low":895,"close":909,"volume":35455,"rsi_14":31.45,"sma_20":927.0,"sma_60":1010.85,"sma_120":1086.09},{"date":"2025-03-28","open":913,"high":959,"low":906,"close":942,"volume":246119,"rsi_14":48.32,"sma_20":925.35,"sma_60":1008.48,"sma_120":1085.39},{"date":"2025-03-31","open":940,"high":940,"low":882,"close":899,"volume":66653,"rsi_14":39.56,"sma_20":921.45,"sma_60":1005.7,"sma_120":1084.04},{"date":"2025-04-01","open":894,"high":911,"low":870,"close":873,"volume":165022,"rsi_14":34.78,"sma_20":917.05,"sma_60":1002.77,"sma_120":1082.48},{"date":"2025-04-02","open":878,"high":886,"low":870,"close":874,"volume":39578,"rsi_14":37.82,"sma_20":912.7,"sma_60":999.55,"sma_120":1080.62},{"date":"2025-04-03","open":868,"high":868,"low":845,"close":852,"volume":96057,"rsi_14":35.1,"sma_20":907.45,"sma_60":995.37,"sma_120":1077.55},{"date":"2025-04-04","open":841,"high":860,"low":837,"close":858,"volume":46081,"rsi_14":37.62,"sma_20":902.6,"sma_60":990.88,"sma_120":1074.47},{"date":"2025-04-07","open":855,"high":855,"low":819,"close":842,"volume":93865,"rsi_14":38.92,"sma_20":897.35,"sma_60":985.62,"sma_120":1070.98},{"date":"2025-04-08","open":822,"high":851,"low":820,"close":820,"volume":157377,"rsi_14":31.46,"sma_20":891.5,"sma_60":980.17,"sma_120":1067.63},{"date":"2025-04-09","open":823,"high":832,"low":779,"close":781,"volume":115227,"rsi_14":25.7,"sma_20":883.75,"sma_60":974.1,"sma_120":1063.98},{"date":"2025-04-10","open":805,"high":832,"low":767,"close":827,"volume":73119,"rsi_14":38.6,"sma_20":879.05,"sma_60":968.68,"sma_120":1060.79},{"date":"2025-04-11","open":828,"high":845,"low":803,"close":845,"volume":67358,"rsi_14":40.48,"sma_20":875.6,"sma_60":963.85,"sma_120":1057.65},{"date":"2025-04-14","open":845,"high":882,"low":836,"close":852,"volume":88681,"rsi_14":42.86,"sma_20":872.7,"sma_60":959.7,"sma_120":1054.35},{"date":"2025-04-15","open":855,"high":921,"low":855,"close":902,"volume":88209,"rsi_14":49.55,"sma_20":873.45,"sma_60":956.4,"sma_120":1051.24},{"date":"2025-04-16","open":902,"high":907,"low":879,"close":899,"volume":43266,"rsi_14":48.49,"sma_20":873.45,"sma_60":952.72,"sma_120":1048.48},{"date":"2025-04-17","open":895,"high":895,"low":865,"close":888,"volume":21770,"rsi_14":41.29,"sma_20":872.75,"sma_60":948.73,"sma_120":1045.67},{"date":"2025-04-18","open":888,"high":909,"low":879,"close":886,"volume":73002,"rsi_14":47.58,"sma_20":872.45,"sma_60":945.25,"sma_120":1042.83},{"date":"2025-04-21","open":895,"high":900,"low":862,"close":882,"volume":27989,"rsi_14":51.82,"sma_20":871.5,"sma_60":941.68,"sma_120":1039.89},{"date":"2025-04-22","open":882,"high":882,"low":869,"close":869,"volume":15925,"rsi_14":49.03,"sma_20":870.25,"sma_60":938.6,"sma_120":1036.84},{"date":"2025-04-23","open":871,"high":882,"low":869,"close":877,"volume":33780,"rsi_14":55.1,"sma_20":868.85,"sma_60":935.28,"sma_120":1033.82},{"date":"2025-04-24","open":882,"high":885,"low":870,"close":882,"volume":39137,"rsi_14":54.92,"sma_20":867.5,"sma_60":932.43,"sma_120":1030.86},{"date":"2025-04-25","open":882,"high":898,"low":879,"close":898,"volume":31666,"rsi_14":61.48,"sma_20":865.3,"sma_60":929.82,"sma_120":1027.81},{"date":"2025-04-28","open":898,"high":902,"low":873,"close":889,"volume":48014,"rsi_14":64.94,"sma_20":864.8,"sma_60":926.98,"sma_120":1024.89},{"date":"2025-04-29","open":889,"high":893,"low":880,"close":893,"volume":9438,"rsi_14":78.57,"sma_20":865.8,"sma_60":924.57,"sma_120":1022.18},{"date":"2025-04-30","open":893,"high":919,"low":893,"close":899,"volume":25746,"rsi_14":73.08,"sma_20":867.05,"sma_60":922.05,"sma_120":1019.8},{"date":"2025-05-02","open":904,"high":906,"low":891,"close":899,"volume":11369,"rsi_14":69.57,"sma_20":869.4,"sma_60":919.7,"sma_120":1017.35},{"date":"2025-05-07","open":899,"high":908,"low":899,"close":902,"volume":10488,"rsi_14":68.66,"sma_20":871.6,"sma_60":917.58,"sma_120":1014.77},{"date":"2025-05-08","open":907,"high":908,"low":880,"close":884,"volume":40153,"rsi_14":41.18,"sma_20":873.7,"sma_60":915.2,"sma_120":1012.16},{"date":"2025-05-09","open":889,"high":889,"low":880,"close":888,"volume":39018,"rsi_14":44.66,"sma_20":877.1,"sma_60":913.22,"sma_120":1009.43},{"date":"2025-05-12","open":888,"high":891,"low":870,"close":875,"volume":125913,"rsi_14":43.81,"sma_20":881.8,"sma_60":911.33,"sma_120":1006.58},{"date":"2025-05-13","open":877,"high":899,"low":870,"close":876,"volume":38693,"rsi_14":45.19,"sma_20":884.25,"sma_60":909.5,"sma_120":1003.51},{"date":"2025-05-14","open":881,"high":883,"low":872,"close":877,"volume":29636,"rsi_14":47.52,"sma_20":885.85,"sma_60":907.78,"sma_120":1000.29},{"date":"2025-05-15","open":877,"high":890,"low":869,"close":890,"volume":34388,"rsi_14":60.4,"sma_20":887.75,"sma_60":906.15,"sma_120":996.62},{"date":"2025-05-16","open":890,"high":921,"low":890,"close":910,"volume":149956,"rsi_14":64.6,"sma_20":888.15,"sma_60":904.73,"sma_120":992.44},{"date":"2025-05-19","open":918,"high":918,"low":895,"close":909,"volume":33491,"rsi_14":62.39,"sma_20":888.65,"sma_60":903.55,"sma_120":988.33},{"date":"2025-05-20","open":912,"high":927,"low":880,"close":917,"volume":34649,"rsi_14":59.41,"sma_20":890.1,"sma_60":902.62,"sma_120":986.12},{"date":"2025-05-21","open":922,"high":922,"low":902,"close":918,"volume":28594,"rsi_14":65.59,"sma_20":891.7,"sma_60":901.75,"sma_120":984.61},{"date":"2025-05-22","open":908,"high":918,"low":891,"close":913,"volume":25283,"rsi_14":60.64,"sma_20":893.25,"sma_60":900.72,"sma_120":982.85},{"date":"2025-05-23","open":918,"high":918,"low":900,"close":916,"volume":14938,"rsi_14":59.34,"sma_20":895.6,"sma_60":899.73,"sma_120":981.12},{"date":"2025-05-26","open":906,"high":920,"low":900,"close":911,"volume":29986,"rsi_14":56.25,"sma_20":897.3,"sma_60":898.7,"sma_120":979.22},{"date":"2025-05-27","open":910,"high":914,"low":901,"close":910,"volume":30847,"rsi_14":54.26,"sma_20":898.7,"sma_60":897.73,"sma_120":977.28},{"date":"2025-05-28","open":902,"high":915,"low":902,"close":904,"volume":15817,"rsi_14":62.2,"sma_20":899.0,"sma_60":896.55,"sma_120":975.32},{"date":"2025-05-29","open":909,"high":910,"low":900,"close":909,"volume":44865,"rsi_14":62.65,"sma_20":900.0,"sma_60":895.42,"sma_120":973.69},{"date":"2025-05-30","open":910,"high":913,"low":900,"close":910,"volume":53483,"rsi_14":74.65,"sma_20":900.85,"sma_60":894.57,"sma_120":971.83},{"date":"2025-06-02","open":919,"high":919,"low":901,"close":906,"volume":23759,"rsi_14":70.27,"sma_20":901.2,"sma_60":893.65,"sma_120":970.18},{"date":"2025-06-04","open":908,"high":911,"low":901,"close":908,"volume":56879,"rsi_14":70.67,"sma_20":901.65,"sma_60":892.83,"sma_120":968.59},{"date":"2025-06-05","open":910,"high":910,"low":898,"close":909,"volume":37499,"rsi_14":65.08,"sma_20":902.0,"sma_60":892.07,"sma_120":967.37},{"date":"2025-06-09","open":909,"high":921,"low":903,"close":910,"volume":47737,"rsi_14":50.0,"sma_20":903.3,"sma_60":891.45,"sma_120":966.24},{"date":"2025-06-10","open":911,"high":915,"low":901,"close":914,"volume":41485,"rsi_14":55.32,"sma_20":904.6,"sma_60":891.07,"sma_120":965.45},{"date":"2025-06-11","open":914,"high":914,"low":902,"close":910,"volume":30366,"rsi_14":41.86,"sma_20":906.35,"sma_60":890.63,"sma_120":964.53},{"date":"2025-06-12","open":910,"high":928,"low":904,"close":927,"volume":108310,"rsi_14":57.63,"sma_20":908.9,"sma_60":890.73,"sma_120":964.0},{"date":"2025-06-13","open":928,"high":935,"low":899,"close":899,"volume":89078,"rsi_14":41.46,"sma_20":910.0,"sma_60":890.48,"sma_120":962.89},{"date":"2025-06-16","open":899,"high":910,"low":896,"close":908,"volume":21415,"rsi_14":45.45,"sma_20":910.9,"sma_60":890.45,"sma_120":961.96},{"date":"2025-06-17","open":908,"high":908,"low":855,"close":903,"volume":44115,"rsi_14":45.45,"sma_20":910.55,"sma_60":890.72,"sma_120":960.55},{"date":"2025-06-18","open":903,"high":909,"low":889,"close":908,"volume":103940,"rsi_14":48.91,"sma_20":910.5,"sma_60":890.87,"sma_120":959.29},{"date":"2025-06-19","open":900,"high":915,"low":900,"close":908,"volume":48197,"rsi_14":52.33,"sma_20":910.05,"sma_60":890.97,"sma_120":957.66},{"date":"2025-06-20","open":908,"high":908,"low":891,"close":901,"volume":53022,"rsi_14":45.45,"sma_20":909.2,"sma_60":891.12,"sma_120":956.19},{"date":"2025-06-23","open":891,"high":901,"low":887,"close":894,"volume":54742,"rsi_14":41.49,"sma_20":908.25,"sma_60":891.0,"sma_120":954.86},{"date":"2025-06-24","open":894,"high":918,"low":889,"close":916,"volume":100742,"rsi_14":54.46,"sma_20":908.25,"sma_60":891.37,"sma_120":953.45},{"date":"2025-06-25","open":917,"high":917,"low":850,"close":895,"volume":157950,"rsi_14":45.04,"sma_20":907.45,"sma_60":891.2,"sma_120":952.2},{"date":"2025-06-26","open":895,"high":895,"low":881,"close":881,"volume":29546,"rsi_14":40.28,"sma_20":906.0,"sma_60":890.73,"sma_120":950.79},{"date":"2025-06-27","open":881,"high":886,"low":870,"close":878,"volume":59005,"rsi_14":39.04,"sma_20":904.7,"sma_60":889.67,"sma_120":949.08},{"date":"2025-06-30","open":878,"high":893,"low":870,"close":888,"volume":44827,"rsi_14":41.45,"sma_20":903.65,"sma_60":889.48,"sma_120":947.59},{"date":"2025-07-01","open":883,"high":888,"low":860,"close":878,"volume":28104,"rsi_14":39.87,"sma_20":902.05,"sma_60":889.57,"sma_120":946.17},{"date":"2025-07-02","open":879,"high":891,"low":875,"close":884,"volume":87887,"rsi_14":35.37,"sma_20":900.95,"sma_60":889.73,"sma_120":944.64},{"date":"2025-07-03","open":885,"high":897,"low":866,"close":880,"volume":24259,"rsi_14":42.28,"sma_20":899.55,"sma_60":890.2,"sma_120":942.78},{"date":"2025-07-04","open":880,"high":885,"low":873,"close":885,"volume":40015,"rsi_14":40.34,"sma_20":898.35,"sma_60":890.65,"sma_120":940.77},{"date":"2025-07-07","open":874,"high":885,"low":874,"close":882,"volume":46823,"rsi_14":41.03,"sma_20":896.95,"sma_60":891.32,"sma_120":938.47},{"date":"2025-07-08","open":882,"high":888,"low":873,"close":882,"volume":34373,"rsi_14":38.39,"sma_20":895.35,"sma_60":892.35,"sma_120":936.26},{"date":"2025-07-09","open":881,"high":895,"low":873,"close":878,"volume":41707,"rsi_14":37.07,"sma_20":893.75,"sma_60":893.97,"sma_120":934.03},{"date":"2025-07-10","open":879,"high":891,"low":873,"close":879,"volume":41434,"rsi_14":40.0,"sma_20":891.35,"sma_60":894.83,"sma_120":931.76},{"date":"2025-07-11","open":880,"high":885,"low":870,"close":882,"volume":36772,"rsi_14":44.34,"sma_20":890.5,"sma_60":895.45,"sma_120":929.65},{"date":"2025-07-14","open":883,"high":888,"low":874,"close":888,"volume":26332,"rsi_14":34.44,"sma_20":889.5,"sma_60":896.05,"sma_120":927.88},{"date":"2025-07-15","open":889,"high":894,"low":874,"close":889,"volume":19265,"rsi_14":45.71,"sma_20":888.8,"sma_60":895.83,"sma_120":926.12},{"date":"2025-07-16","open":889,"high":889,"low":875,"close":881,"volume":37394,"rsi_14":50.0,"sma_20":887.45,"sma_60":895.53,"sma_120":924.12},{"date":"2025-07-17","open":881,"high":888,"low":873,"close":883,"volume":26537,"rsi_14":53.97,"sma_20":886.2,"sma_60":895.45,"sma_120":922.09},{"date":"2025-07-18","open":881,"high":885,"low":876,"close":883,"volume":19331,"rsi_14":45.28,"sma_20":885.3,"sma_60":895.4,"sma_120":920.33},{"date":"2025-07-21","open":884,"high":888,"low":861,"close":875,"volume":30549,"rsi_14":47.06,"sma_20":884.35,"sma_60":895.28,"sma_120":918.48},{"date":"2025-07-22","open":876,"high":878,"low":870,"close":872,"volume":31618,"rsi_14":37.5,"sma_20":882.15,"sma_60":895.33,"sma_120":916.97},{"date":"2025-07-23","open":872,"high":876,"low":863,"close":872,"volume":31067,"rsi_14":40.91,"sma_20":881.0,"sma_60":895.25,"sma_120":915.27},{"date":"2025-07-24","open":870,"high":873,"low":861,"close":869,"volume":15979,"rsi_14":30.95,"sma_20":880.4,"sma_60":895.03,"sma_120":913.73},{"date":"2025-07-25","open":869,"high":870,"low":860,"close":868,"volume":29708,"rsi_14":32.5,"sma_20":879.9,"sma_60":894.53,"sma_120":912.17},{"date":"2025-07-28","open":869,"high":872,"low":858,"close":867,"volume":21069,"rsi_14":31.71,"sma_20":878.85,"sma_60":894.17,"sma_120":910.58},{"date":"2025-07-29","open":868,"high":888,"low":857,"close":874,"volume":83144,"rsi_14":45.45,"sma_20":878.65,"sma_60":893.85,"sma_120":909.21},{"date":"2025-07-30","open":875,"high":886,"low":865,"close":877,"volume":28435,"rsi_14":47.83,"sma_20":878.3,"sma_60":893.48,"sma_120":907.77},{"date":"2025-07-31","open":878,"high":887,"low":853,"close":857,"volume":88418,"rsi_14":30.16,"sma_20":877.15,"sma_60":892.78,"sma_120":906.24},{"date":"2025-08-01","open":856,"high":860,"low":848,"close":848,"volume":23861,"rsi_14":19.7,"sma_20":875.3,"sma_60":891.88,"sma_120":904.73},{"date":"2025-08-04","open":848,"high":863,"low":843,"close":853,"volume":22640,"rsi_14":24.29,"sma_20":873.85,"sma_60":891.37,"sma_120":903.28},{"date":"2025-08-05","open":853,"high":867,"low":849,"close":851,"volume":35374,"rsi_14":26.56,"sma_20":872.3,"sma_60":890.75,"sma_120":901.98},{"date":"2025-08-06","open":851,"high":857,"low":841,"close":850,"volume":40015,"rsi_14":23.81,"sma_20":870.9,"sma_60":890.33,"sma_120":900.83},{"date":"2025-08-07","open":850,"high":852,"low":839,"close":850,"volume":24426,"rsi_14":23.81,"sma_20":869.45,"sma_60":889.9,"sma_120":899.7},{"date":"2025-08-08","open":850,"high":855,"low":844,"close":850,"volume":17694,"rsi_14":27.27,"sma_20":867.85,"sma_60":889.45,"sma_120":898.62},{"date":"2025-08-11","open":850,"high":854,"low":844,"close":849,"volume":20165,"rsi_14":28.3,"sma_20":865.9,"sma_60":888.77,"sma_120":897.46},{"date":"2025-08-12","open":849,"high":854,"low":842,"close":852,"volume":40266,"rsi_14":32.14,"sma_20":864.05,"sma_60":887.8,"sma_120":896.27},{"date":"2025-08-13","open":852,"high":854,"low":848,"close":848,"volume":20190,"rsi_14":31.58,"sma_20":862.4,"sma_60":886.78,"sma_120":895.17},{"date":"2025-08-14","open":846,"high":849,"low":840,"close":842,"volume":49560,"rsi_14":29.03,"sma_20":860.35,"sma_60":885.53,"sma_120":894.08},{"date":"2025-08-18","open":823,"high":847,"low":820,"close":821,"volume":81237,"rsi_14":21.95,"sma_20":857.25,"sma_60":883.92,"sma_120":892.83},{"date":"2025-08-19","open":821,"high":837,"low":799,"close":800,"volume":128402,"rsi_14":11.46,"sma_20":853.5,"sma_60":882.03,"sma_120":891.38},{"date":"2025-08-20","open":800,"high":821,"low":795,"close":800,"volume":66715,"rsi_14":8.6,"sma_20":849.9,"sma_60":880.1,"sma_120":889.92},{"date":"2025-08-21","open":800,"high":820,"low":792,"close":814,"volume":26020,"rsi_14":25.29,"sma_20":847.0,"sma_60":878.48,"sma_120":888.59},{"date":"2025-08-22","open":814,"high":830,"low":814,"close":823,"volume":23314,"rsi_14":35.63,"sma_20":844.7,"sma_60":877.03,"sma_120":887.38},{"date":"2025-08-25","open":823,"high":823,"low":802,"close":815,"volume":60600,"rsi_14":28.89,"sma_20":842.05,"sma_60":875.55,"sma_120":886.05},{"date":"2025-08-26","open":815,"high":829,"low":812,"close":821,"volume":28174,"rsi_14":34.04,"sma_20":839.75,"sma_60":874.08,"sma_120":884.75},{"date":"2025-08-27","open":821,"high":835,"low":815,"close":824,"volume":32227,"rsi_14":36.46,"sma_20":837.25,"sma_60":872.65,"sma_120":883.61},{"date":"2025-08-28","open":816,"high":824,"low":808,"close":820,"volume":22120,"rsi_14":35.0,"sma_20":834.4,"sma_60":871.22,"sma_120":882.43},{"date":"2025-08-29","open":820,"high":820,"low":813,"close":820,"volume":9349,"rsi_14":35.0,"sma_20":832.55,"sma_60":869.75,"sma_120":881.29},{"date":"2025-09-01","open":820,"high":835,"low":811,"close":815,"volume":10936,"rsi_14":33.65,"sma_20":830.9,"sma_60":868.18,"sma_120":880.12},{"date":"2025-09-02","open":815,"high":815,"low":792,"close":796,"volume":84714,"rsi_14":26.67,"sma_20":828.05,"sma_60":866.28,"sma_120":878.87},{"date":"2025-09-03","open":796,"high":800,"low":792,"close":797,"volume":40373,"rsi_14":28.21,"sma_20":825.35,"sma_60":864.33,"sma_120":877.7},{"date":"2025-09-04","open":792,"high":804,"low":792,"close":804,"volume":23457,"rsi_14":33.9,"sma_20":823.05,"sma_60":862.57,"sma_120":876.6},{"date":"2025-09-05","open":804,"high":804,"low":791,"close":795,"volume":35231,"rsi_14":37.74,"sma_20":820.3,"sma_60":860.37,"sma_120":875.55},{"date":"2025-09-08","open":795,"high":820,"low":790,"close":800,"volume":101797,"rsi_14":50.0,"sma_20":817.8,"sma_60":858.72,"sma_120":874.6},{"date":"2025-09-09","open":800,"high":807,"low":794,"close":803,"volume":32182,"rsi_14":51.61,"sma_20":815.5,"sma_60":856.97,"sma_120":873.71},{"date":"2025-09-10","open":803,"high":808,"low":794,"close":795,"volume":42528,"rsi_14":39.08,"sma_20":812.65,"sma_60":855.17,"sma_120":872.94},{"date":"2025-09-11","open":795,"high":802,"low":776,"close":788,"volume":96577,"rsi_14":29.41,"sma_20":809.65,"sma_60":853.17,"sma_120":872.02},{"date":"2025-09-12","open":788,"high":790,"low":780,"close":789,"volume":68613,"rsi_14":33.33,"sma_20":807.0,"sma_60":851.18,"sma_120":871.08},{"date":"2025-09-15","open":789,"high":803,"low":777,"close":780,"volume":162504,"rsi_14":24.69,"sma_20":804.95,"sma_60":849.17,"sma_120":870.14},{"date":"2025-09-16","open":786,"high":796,"low":780,"close":783,"volume":33795,"rsi_14":24.69,"sma_20":804.1,"sma_60":847.32,"sma_120":869.16},{"date":"2025-09-17","open":789,"high":800,"low":784,"close":785,"volume":64870,"rsi_14":27.85,"sma_20":803.35,"sma_60":845.13,"sma_120":868.25},{"date":"2025-09-18","open":782,"high":791,"low":777,"close":788,"volume":36789,"rsi_14":30.49,"sma_20":802.05,"sma_60":843.35,"sma_120":867.27},{"date":"2025-09-19","open":788,"high":792,"low":787,"close":792,"volume":28254,"rsi_14":35.8,"sma_20":800.5,"sma_60":841.87,"sma_120":866.3},{"date":"2025-09-22","open":799,"high":799,"low":781,"close":782,"volume":28497,"rsi_14":40.28,"sma_20":798.85,"sma_60":840.27,"sma_120":864.97},{"date":"2025-09-23","open":780,"high":782,"low":754,"close":760,"volume":178051,"rsi_14":30.11,"sma_20":795.8,"sma_60":838.13,"sma_120":863.81},{"date":"2025-09-24","open":760,"high":768,"low":747,"close":756,"volume":87741,"rsi_14":23.33,"sma_20":792.4,"sma_60":836.1,"sma_120":862.83},{"date":"2025-09-25","open":762,"high":762,"low":746,"close":750,"volume":47128,"rsi_14":24.14,"sma_20":788.9,"sma_60":833.87,"sma_120":861.8},{"date":"2025-09-26","open":750,"high":759,"low":737,"close":740,"volume":47927,"rsi_14":17.39,"sma_20":784.9,"sma_60":831.53,"sma_120":860.87},{"date":"2025-09-29","open":740,"high":760,"low":740,"close":751,"volume":48769,"rsi_14":24.0,"sma_20":781.7,"sma_60":829.3,"sma_120":859.98},{"date":"2025-09-30","open":751,"high":755,"low":742,"close":742,"volume":42420,"rsi_14":23.76,"sma_20":779.0,"sma_60":826.97,"sma_120":859.14},{"date":"2025-10-01","open":746,"high":749,"low":733,"close":733,"volume":89498,"rsi_14":23.3,"sma_20":775.8,"sma_60":824.48,"sma_120":858.42},{"date":"2025-10-02","open":749,"high":754,"low":703,"close":722,"volume":139318,"rsi_14":19.17,"sma_20":771.35,"sma_60":821.77,"sma_120":857.87},{"date":"2025-10-10","open":731,"high":731,"low":696,"close":714,"volume":218724,"rsi_14":20.54,"sma_20":767.3,"sma_60":819.02,"sma_120":856.92},{"date":"2025-10-13","open":786,"high":786,"low":722,"close":739,"volume":406896,"rsi_14":33.58,"sma_20":764.25,"sma_60":816.63,"sma_120":856.04},{"date":"2025-10-14","open":742,"high":750,"low":731,"close":745,"volume":60322,"rsi_14":35.51,"sma_20":761.35,"sma_60":814.25,"sma_120":855.15},{"date":"2025-10-15","open":738,"high":756,"low":738,"close":748,"volume":69468,"rsi_14":35.51,"sma_20":759.0,"sma_60":811.9,"sma_120":853.87},{"date":"2025-10-16","open":748,"high":754,"low":730,"close":738,"volume":45054,"rsi_14":31.25,"sma_20":756.5,"sma_60":809.52,"sma_120":852.52},{"date":"2025-10-17","open":738,"high":747,"low":732,"close":734,"volume":35307,"rsi_14":32.61,"sma_20":753.75,"sma_60":807.03,"sma_120":851.24},{"date":"2025-10-20","open":758,"high":758,"low":734,"close":739,"volume":31109,"rsi_14":41.32,"sma_20":751.7,"sma_60":804.63,"sma_120":850.02},{"date":"2025-10-21","open":733,"high":751,"low":720,"close":722,"volume":92394,"rsi_14":37.31,"sma_20":748.65,"sma_60":802.08,"sma_120":848.68},{"date":"2025-10-22","open":722,"high":730,"low":709,"close":724,"volume":52153,"rsi_14":40.0,"sma_20":745.6,"sma_60":799.62,"sma_120":847.48},{"date":"2025-10-23","open":718,"high":720,"low":690,"close":712,"volume":398285,"rsi_14":39.39,"sma_20":741.8,"sma_60":796.95,"sma_120":846.1},{"date":"2025-10-24","open":712,"high":712,"low":689,"close":697,"volume":291226,"rsi_14":30.15,"sma_20":737.05,"sma_60":794.08,"sma_120":844.56},{"date":"2025-10-27","open":697,"high":719,"low":695,"close":696,"volume":116447,"rsi_14":32.03,"sma_20":732.75,"sma_60":791.22,"sma_120":842.88},{"date":"2025-10-28","open":697,"high":712,"low":690,"close":693,"volume":67719,"rsi_14":33.61,"sma_20":729.4,"sma_60":788.32,"sma_120":841.24},{"date":"2025-10-29","open":700,"high":710,"low":673,"close":678,"volume":174656,"rsi_14":34.45,"sma_20":725.5,"sma_60":785.05,"sma_120":839.45},{"date":"2025-10-30","open":678,"high":695,"low":663,"close":663,"volume":129636,"rsi_14":30.83,"sma_20":721.15,"sma_60":781.48,"sma_120":837.48},{"date":"2025-10-31","open":663,"high":667,"low":651,"close":658,"volume":153531,"rsi_14":14.16,"sma_20":717.05,"sma_60":778.17,"sma_120":835.48},{"date":"2025-11-03","open":663,"high":665,"low":651,"close":665,"volume":79112,"rsi_14":14.91,"sma_20":712.75,"sma_60":775.12,"sma_120":833.5},{"date":"2025-11-04","open":666,"high":671,"low":652,"close":653,"volume":110702,"rsi_14":11.38,"sma_20":708.3,"sma_60":771.78,"sma_120":831.58},{"date":"2025-11-05","open":660,"high":660,"low":613,"close":638,"volume":206004,"rsi_14":10.94,"sma_20":703.55,"sma_60":768.23,"sma_120":829.49},{"date":"2025-11-06","open":638,"high":651,"low":633,"close":643,"volume":72853,"rsi_14":14.73,"sma_20":699.95,"sma_60":764.78,"sma_120":827.56},{"date":"2025-11-07","open":643,"high":647,"low":628,"close":641,"volume":90934,"rsi_14":11.11,"sma_20":696.3,"sma_60":761.3,"sma_120":825.6},{"date":"2025-11-10","open":641,"high":705,"low":641,"close":652,"volume":489480,"rsi_14":20.83,"sma_20":691.95,"sma_60":758.0,"sma_120":823.73},{"date":"2025-11-11","open":650,"high":662,"low":642,"close":650,"volume":102798,"rsi_14":19.17,"sma_20":687.2,"sma_60":754.68,"sma_120":821.73},{"date":"2025-11-12","open":652,"high":682,"low":650,"close":653,"volume":51225,"rsi_14":23.42,"sma_20":682.45,"sma_60":751.37,"sma_120":819.58},{"date":"2025-11-13","open":660,"high":665,"low":652,"close":664,"volume":45992,"rsi_14":34.58,"sma_20":678.75,"sma_60":748.3,"sma_120":817.54},{"date":"2025-11-14","open":664,"high":664,"low":651,"close":655,"volume":20981,"rsi_14":32.17,"sma_20":674.8,"sma_60":745.18,"sma_120":815.36},{"date":"2025-11-17","open":654,"high":662,"low":651,"close":661,"volume":45277,"rsi_14":36.44,"sma_20":670.9,"sma_60":742.52,"sma_120":813.22},{"date":"2025-11-18","open":665,"high":672,"low":628,"close":630,"volume":78354,"rsi_14":32.09,"sma_20":666.3,"sma_60":739.68,"sma_120":810.86},{"date":"2025-11-19","open":630,"high":630,"low":610,"close":621,"volume":55789,"rsi_14":33.59,"sma_20":661.15,"sma_60":736.7,"sma_120":808.4},{"date":"2025-11-20","open":622,"high":702,"low":617,"close":649,"volume":237395,"rsi_14":47.02,"sma_20":658.0,"sma_60":733.95,"sma_120":806.22},{"date":"2025-11-21","open":653,"high":668,"low":638,"close":658,"volume":41561,"rsi_14":47.71,"sma_20":656.05,"sma_60":731.2,"sma_120":804.12},{"date":"2025-11-24","open":658,"high":663,"low":651,"close":661,"volume":26928,"rsi_14":52.78,"sma_20":654.3,"sma_60":728.63,"sma_120":802.09},{"date":"2025-11-25","open":661,"high":663,"low":652,"close":662,"volume":22295,"rsi_14":59.23,"sma_20":652.75,"sma_60":725.98,"sma_120":800.03},{"date":"2025-11-26","open":662,"high":665,"low":649,"close":661,"volume":19296,"rsi_14":57.14,"sma_20":651.9,"sma_60":723.27,"sma_120":797.96},{"date":"2025-11-27","open":661,"high":665,"low":655,"close":661,"volume":19338,"rsi_14":58.06,"sma_20":651.8,"sma_60":720.62,"sma_120":795.92},{"date":"2025-11-28","open":655,"high":661,"low":646,"close":650,"volume":16034,"rsi_14":49.19,"sma_20":651.4,"sma_60":717.78,"sma_120":793.77},{"date":"2025-12-01","open":650,"high":660,"low":646,"close":659,"volume":31093,"rsi_14":53.44,"sma_20":651.1,"sma_60":715.18,"sma_120":791.68},{"date":"2025-12-02","open":658,"high":665,"low":655,"close":659,"volume":27311,"rsi_14":52.34,"sma_20":651.4,"sma_60":712.9,"sma_120":789.59},{"date":"2025-12-03","open":664,"high":674,"low":659,"close":671,"volume":70989,"rsi_14":52.71,"sma_20":653.05,"sma_60":710.8,"sma_120":787.57},{"date":"2025-12-04","open":670,"high":674,"low":654,"close":671,"volume":36574,"rsi_14":56.67,"sma_20":654.45,"sma_60":708.58,"sma_120":785.58},{"date":"2025-12-05","open":663,"high":674,"low":660,"close":668,"volume":30899,"rsi_14":52.99,"sma_20":655.8,"sma_60":706.47,"sma_120":783.42},{"date":"2025-12-08","open":668,"high":690,"low":660,"close":665,"volume":44925,"rsi_14":69.66,"sma_20":656.45,"sma_60":704.22,"sma_120":781.47},{"date":"2025-12-09","open":666,"high":676,"low":663,"close":670,"volume":17997,"rsi_14":78.82,"sma_20":657.45,"sma_60":702.0,"sma_120":779.48},{"date":"2025-12-10","open":669,"high":671,"low":663,"close":663,"volume":16332,"rsi_14":60.94,"sma_20":657.95,"sma_60":699.8,"sma_120":777.48},{"date":"2025-12-11","open":665,"high":676,"low":655,"close":667,"volume":69239,"rsi_14":57.63,"sma_20":658.1,"sma_60":697.78,"sma_120":775.48},{"date":"2025-12-12","open":670,"high":672,"low":661,"close":663,"volume":31020,"rsi_14":51.67,"sma_20":658.5,"sma_60":695.68,"sma_120":773.43},{"date":"2025-12-15","open":669,"high":669,"low":657,"close":662,"volume":13204,"rsi_14":50.0,"sma_20":658.55,"sma_60":693.72,"sma_120":771.44},{"date":"2025-12-16","open":667,"high":667,"low":655,"close":659,"volume":35870,"rsi_14":48.39,"sma_20":660.0,"sma_60":691.65,"sma_120":769.48},{"date":"2025-12-17","open":659,"high":665,"low":641,"close":654,"volume":83484,"rsi_14":44.78,"sma_20":661.65,"sma_60":689.47,"sma_120":767.3},{"date":"2025-12-18","open":656,"high":656,"low":648,"close":650,"volume":15109,"rsi_14":50.0,"sma_20":661.7,"sma_60":687.17,"sma_120":765.26},{"date":"2025-12-19","open":650,"high":653,"low":643,"close":651,"volume":37984,"rsi_14":42.31,"sma_20":661.35,"sma_60":684.82,"sma_120":763.34},{"date":"2025-12-22","open":655,"high":655,"low":640,"close":647,"volume":25640,"rsi_14":39.29,"sma_20":660.65,"sma_60":682.57,"sma_120":761.42},{"date":"2025-12-23","open":647,"high":647,"low":641,"close":644,"volume":23292,"rsi_14":21.28,"sma_20":659.75,"sma_60":680.63,"sma_120":759.38},{"date":"2025-12-24","open":640,"high":642,"low":635,"close":635,"volume":77522,"rsi_14":17.86,"sma_20":658.45,"sma_60":678.62,"sma_120":757.36},{"date":"2025-12-26","open":636,"high":637,"low":620,"close":622,"volume":93511,"rsi_14":15.15,"sma_20":656.5,"sma_60":676.48,"sma_120":755.17},{"date":"2025-12-29","open":622,"high":622,"low":607,"close":608,"volume":86122,"rsi_14":12.99,"sma_20":654.4,"sma_60":674.28,"sma_120":752.91},{"date":"2025-12-30","open":608,"high":623,"low":605,"close":613,"volume":81962,"rsi_14":12.99,"sma_20":652.1,"sma_60":671.98,"sma_120":750.64},{"date":"2026-01-02","open":614,"high":643,"low":614,"close":643,"volume":55480,"rsi_14":40.0,"sma_20":651.3,"sma_60":670.33,"sma_120":748.65},{"date":"2026-01-05","open":648,"high":648,"low":630,"close":635,"volume":37090,"rsi_14":34.62,"sma_20":649.5,"sma_60":668.7,"sma_120":746.59},{"date":"2026-01-06","open":641,"high":641,"low":624,"close":629,"volume":33408,"rsi_14":33.96,"sma_20":647.4,"sma_60":667.27,"sma_120":744.52},{"date":"2026-01-07","open":635,"high":635,"low":626,"close":628,"volume":18936,"rsi_14":33.96,"sma_20":645.4,"sma_60":665.83,"sma_120":742.42},{"date":"2026-01-08","open":625,"high":628,"low":609,"close":612,"volume":43617,"rsi_14":30.25,"sma_20":642.75,"sma_60":663.72,"sma_120":740.17},{"date":"2026-01-09","open":612,"high":616,"low":601,"close":612,"volume":39761,"rsi_14":31.58,"sma_20":639.85,"sma_60":661.5,"sma_120":737.88},{"date":"2026-01-12","open":615,"high":625,"low":612,"close":623,"volume":60584,"rsi_14":38.84,"sma_20":637.85,"sma_60":659.42,"sma_120":735.66},{"date":"2026-01-13","open":622,"high":622,"low":608,"close":608,"volume":64668,"rsi_14":34.07,"sma_20":634.9,"sma_60":657.25,"sma_120":733.38},{"date":"2026-01-14","open":611,"high":790,"low":611,"close":790,"volume":2927903,"rsi_14":72.84,"sma_20":641.25,"sma_60":658.18,"sma_120":732.61},{"date":"2026-01-15","open":790,"high":790,"low":711,"close":718,"volume":4078579,"rsi_14":59.69,"sma_20":644.05,"sma_60":657.83,"sma_120":731.23},{"date":"2026-01-16","open":718,"high":735,"low":678,"close":710,"volume":774696,"rsi_14":59.84,"sma_20":646.6,"sma_60":657.63,"sma_120":729.86},{"date":"2026-01-19","open":717,"high":759,"low":676,"close":723,"volume":1014882,"rsi_14":65.67,"sma_20":653.05,"sma_60":657.58,"sma_120":728.62},{"date":"2026-01-20","open":725,"high":765,"low":699,"close":700,"volume":448756,"rsi_14":61.3,"sma_20":655.5,"sma_60":657.63,"sma_120":727.18},{"date":"2026-01-21","open":703,"high":709,"low":663,"close":680,"volume":297081,"rsi_14":54.93,"sma_20":657.15,"sma_60":657.37,"sma_120":725.61},{"date":"2026-01-22","open":672,"high":728,"low":657,"close":700,"volume":510184,"rsi_14":58.4,"sma_20":659.95,"sma_60":657.48,"sma_120":724.21},{"date":"2026-01-23","open":700,"high":713,"low":672,"close":693,"volume":294721,"rsi_14":58.25,"sma_20":662.85,"sma_60":657.73,"sma_120":722.76},{"date":"2026-01-26","open":693,"high":784,"low":680,"close":707,"volume":975490,"rsi_14":59.85,"sma_20":667.1,"sma_60":658.47,"sma_120":721.37},{"date":"2026-01-27","open":709,"high":711,"low":685,"close":697,"volume":348823,"rsi_14":60.76,"sma_20":671.55,"sma_60":659.12,"sma_120":719.87},{"date":"2026-01-28","open":697,"high":719,"low":691,"close":709,"volume":293712,"rsi_14":61.92,"sma_20":676.35,"sma_60":659.85,"sma_120":718.63},{"date":"2026-01-29","open":708,"high":713,"low":687,"close":695,"volume":341938,"rsi_14":58.78,"sma_20":678.95,"sma_60":660.55,"sma_120":717.36},{"date":"2026-01-30","open":694,"high":696,"low":679,"close":684,"volume":162308,"rsi_14":59.36,"sma_20":681.4,"sma_60":661.32,"sma_120":715.95},{"date":"2026-02-02","open":684,"high":684,"low":660,"close":661,"volume":169408,"rsi_14":23.89,"sma_20":683.0,"sma_60":661.62,"sma_120":714.37},{"date":"2026-02-03","open":665,"high":670,"low":660,"close":661,"volume":130722,"rsi_14":33.71,"sma_20":684.65,"sma_60":661.95,"sma_120":712.79},{"date":"2026-02-04","open":655,"high":669,"low":655,"close":660,"volume":175917,"rsi_14":35.12,"sma_20":687.05,"sma_60":661.12,"sma_120":711.21},{"date":"2026-02-05","open":659,"high":678,"low":654,"close":663,"volume":144160,"rsi_14":36.26,"sma_20":689.6,"sma_60":661.3,"sma_120":709.65},{"date":"2026-02-06","open":661,"high":661,"low":637,"close":650,"volume":119001,"rsi_14":28.65,"sma_20":690.95,"sma_60":661.3,"sma_120":707.99},{"date":"2026-02-09","open":652,"high":659,"low":650,"close":658,"volume":91041,"rsi_14":36.54,"sma_20":693.45,"sma_60":661.38,"sma_120":706.38},{"date":"2026-02-10","open":658,"high":700,"low":657,"close":669,"volume":149457,"rsi_14":46.26,"sma_20":687.4,"sma_60":661.47,"sma_120":704.88},{"date":"2026-02-11","open":670,"high":688,"low":664,"close":671,"volume":51887,"rsi_14":38.76,"sma_20":685.05,"sma_60":661.73,"sma_120":703.46},{"date":"2026-02-12","open":671,"high":672,"low":660,"close":662,"volume":69772,"rsi_14":38.17,"sma_20":682.65,"sma_60":661.75,"sma_120":702.13},{"date":"2026-02-13","open":655,"high":674,"low":610,"close":620,"volume":389694,"rsi_14":22.64,"sma_20":678.15,"sma_60":661.58,"sma_120":700.63},{"date":"2026-02-19","open":620,"high":625,"low":581,"close":604,"volume":339272,"rsi_14":21.82,"sma_20":672.2,"sma_60":661.3,"sma_120":699.0},{"date":"2026-02-20","open":605,"high":624,"low":603,"close":614,"volume":164025,"rsi_14":20.86,"sma_20":667.9,"sma_60":660.72,"sma_120":697.33},{"date":"2026-02-23","open":618,"high":666,"low":601,"close":648,"volume":409990,"rsi_14":37.16,"sma_20":666.3,"sma_60":660.55,"sma_120":695.88},{"date":"2026-02-24","open":648,"high":673,"low":634,"close":662,"volume":163810,"rsi_14":44.09,"sma_20":664.4,"sma_60":660.57,"sma_120":694.6},{"date":"2026-02-25","open":660,"high":860,"low":660,"close":860,"volume":4211714,"rsi_14":77.56,"sma_20":672.75,"sma_60":663.87,"sma_120":694.92},{"date":"2026-02-26","open":786,"high":837,"low":710,"close":716,"volume":4447657,"rsi_14":55.45,"sma_20":673.2,"sma_60":665.6,"sma_120":693.11},{"date":"2026-02-27","open":731,"high":737,"low":697,"close":716,"volume":862761,"rsi_14":55.56,"sma_20":674.15,"sma_60":665.7,"sma_120":693.16},{"date":"2026-03-03","open":699,"high":716,"low":650,"close":671,"volume":727925,"rsi_14":50.73,"sma_20":672.25,"sma_60":666.05,"sma_120":691.92},{"date":"2026-03-04","open":651,"high":665,"low":611,"close":646,"volume":397430,"rsi_14":49.64,"sma_20":669.8,"sma_60":665.83,"sma_120":690.51},{"date":"2026-03-05","open":647,"high":724,"low":647,"close":718,"volume":684241,"rsi_14":54.82,"sma_20":671.5,"sma_60":666.82,"sma_120":689.86},{"date":"2026-03-06","open":718,"high":730,"low":692,"close":714,"volume":183803,"rsi_14":53.66,"sma_20":674.15,"sma_60":667.53,"sma_120":689.17},{"date":"2026-03-09","open":714,"high":723,"low":673,"close":718,"volume":179361,"rsi_14":53.81,"sma_20":677.0,"sma_60":668.32,"sma_120":688.45},{"date":"2026-03-10","open":718,"high":730,"low":687,"close":693,"volume":271909,"rsi_14":52.45,"sma_20":678.65,"sma_60":668.73,"sma_120":687.6},{"date":"2026-03-11","open":712,"high":752,"low":685,"close":733,"volume":577193,"rsi_14":58.95,"sma_20":682.15,"sma_60":669.87,"sma_120":687.04},{"date":"2026-03-12","open":733,"high":737,"low":710,"close":722,"volume":182698,"rsi_14":59.42,"sma_20":685.75,"sma_60":670.73,"sma_120":686.37},{"date":"2026-03-13","open":722,"high":740,"low":700,"close":724,"volume":305012,"rsi_14":58.9,"sma_20":689.05,"sma_60":671.75,"sma_120":685.77},{"date":"2026-03-16","open":717,"high":749,"low":680,"close":725,"volume":368923,"rsi_14":56.58,"sma_20":691.85,"sma_60":673.5,"sma_120":684.59},{"date":"2026-03-17","open":727,"high":744,"low":717,"close":724,"volume":268476,"rsi_14":55.42,"sma_20":694.5,"sma_60":673.73,"sma_120":684.71},{"date":"2026-03-18","open":725,"high":742,"low":697,"close":707,"volume":204935,"rsi_14":30.43,"sma_20":696.75,"sma_60":674.48,"sma_120":684.1},{"date":"2026-03-19","open":708,"high":717,"low":681,"close":691,"volume":264640,"rsi_14":45.25,"sma_20":700.3,"sma_60":675.02,"sma_120":683.33},{"date":"2026-03-20","open":708,"high":732,"low":690,"close":723,"volume":186890,"rsi_14":51.19,"sma_20":706.25,"sma_60":676.17,"sma_120":682.82},{"date":"2026-03-23","open":723,"high":723,"low":689,"close":700,"volume":121831,"rsi_14":55.31,"sma_20":710.55,"sma_60":677.0,"sma_120":682.08},{"date":"2026-03-24","open":701,"high":722,"low":698,"close":716,"volume":119771,"rsi_14":63.26,"sma_20":713.95,"sma_60":678.08,"sma_120":681.45},{"date":"2026-03-25","open":717,"high":729,"low":702,"close":726,"volume":209311,"rsi_14":51.98,"sma_20":717.15,"sma_60":679.4,"sma_120":680.98},{"date":"2026-03-26","open":726,"high":775,"low":716,"close":740,"volume":638375,"rsi_14":56.13,"sma_20":711.15,"sma_60":681.0,"sma_120":680.82},{"date":"2026-03-27","open":737,"high":740,"low":703,"close":730,"volume":202947,"rsi_14":52.75,"sma_20":711.85,"sma_60":682.58,"sma_120":680.6},{"date":"2026-03-30","open":730,"high":756,"low":702,"close":740,"volume":367438,"rsi_14":61.58,"sma_20":713.05,"sma_60":684.55,"sma_120":680.52},{"date":"2026-03-31","open":739,"high":775,"low":722,"close":728,"volume":464638,"rsi_14":48.57,"sma_20":715.9,"sma_60":686.55,"sma_120":680.42},{"date":"2026-04-01","open":745,"high":831,"low":744,"close":758,"volume":1170195,"rsi_14":59.28,"sma_20":721.5,"sma_60":688.97,"sma_120":680.48},{"date":"2026-04-02","open":765,"high":773,"low":726,"close":749,"volume":404432,"rsi_14":56.22,"sma_20":723.05,"sma_60":690.73,"sma_120":680.53},{"date":"2026-04-03","open":758,"high":765,"low":731,"close":745,"volume":219543,"rsi_14":54.9,"sma_20":724.6,"sma_60":692.57,"sma_120":680.63},{"date":"2026-04-06","open":746,"high":763,"low":729,"close":731,"volume":309889,"rsi_14":51.61,"sma_20":725.25,"sma_60":694.27,"sma_120":680.77},{"date":"2026-04-07","open":749,"high":780,"low":709,"close":738,"volume":417129,"rsi_14":57.49,"sma_20":727.5,"sma_60":696.1,"sma_120":680.97},{"date":"2026-04-08","open":755,"high":764,"low":732,"close":744,"volume":356518,"rsi_14":63.45,"sma_20":728.05,"sma_60":698.3,"sma_120":681.01},{"date":"2026-04-09","open":744,"high":760,"low":724,"close":736,"volume":209632,"rsi_14":53.76,"sma_20":728.75,"sma_60":700.37,"sma_120":680.93},{"date":"2026-04-10","open":738,"high":759,"low":731,"close":752,"volume":604015,"rsi_14":65.66,"sma_20":730.15,"sma_60":702.52,"sma_120":680.97},{"date":"2026-04-13","open":751,"high":780,"low":735,"close":750,"volume":710564,"rsi_14":61.18,"sma_20":731.4,"sma_60":704.88,"sma_120":681.07},{"date":"2026-04-14","open":758,"high":975,"low":741,"close":975,"volume":8239148,"rsi_14":83.92,"sma_20":743.95,"sma_60":707.97,"sma_120":683.08},{"date":"2026-04-15","open":1130,"high":1267,"low":1101,"close":1267,"volume":10643153,"rsi_14":90.85,"sma_20":771.95,"sma_60":717.12,"sma_120":687.48},{"date":"2026-04-16","open":1393,"high":1647,"low":1393,"close":1647,"volume":9099140,"rsi_14":95.17,"sma_20":819.75,"sma_60":732.73,"sma_120":695.18},{"date":"2026-04-17","open":1647,"high":2100,"low":1153,"close":1531,"volume":46821827,"rsi_14":85.28,"sma_20":860.15,"sma_60":746.2,"sma_120":701.91},{"date":"2026-04-20","open":1455,"high":1898,"low":1449,"close":1589,"volume":25589803,"rsi_14":86.89,"sma_20":904.6,"sma_60":761.02,"sma_120":709.22},{"date":"2026-04-21","open":1681,"high":1740,"low":1420,"close":1525,"volume":14500583,"rsi_14":81.93,"sma_20":945.05,"sma_60":775.1,"sma_120":716.12},{"date":"2026-04-22","open":1480,"high":1499,"low":1334,"close":1371,"volume":5359467,"rsi_14":73.11,"sma_20":977.3,"sma_60":786.28,"sma_120":721.74},{"date":"2026-04-23","open":1331,"high":1350,"low":1127,"close":1176,"volume":4827797,"rsi_14":64.02,"sma_20":999.1,"sma_60":794.33,"sma_120":725.77},{"date":"2026-04-24","open":1176,"high":1337,"low":1108,"close":1181,"volume":3295671,"rsi_14":64.73,"sma_20":1021.65,"sma_60":802.23,"sma_120":729.96},{"date":"2026-04-27","open":1181,"high":1356,"low":1135,"close":1290,"volume":3151930,"rsi_14":66.93,"sma_20":1049.15,"sma_60":812.12,"sma_120":735.18},{"date":"2026-04-28","open":1320,"high":1370,"low":1172,"close":1175,"volume":1818042,"rsi_14":62.39,"sma_20":1071.5,"sma_60":819.88,"sma_120":739.49},{"date":"2026-04-29","open":1167,"high":1219,"low":1120,"close":1125,"volume":1164843,"rsi_14":60.92,"sma_20":1089.85,"sma_60":827.05,"sma_120":743.8},{"date":"2026-04-30","open":1164,"high":1207,"low":1137,"close":1180,"volume":910414,"rsi_14":56.43,"sma_20":1188.3,"sma_60":888.88,"sma_120":800.85},{"date":"2026-05-04","open":1207,"high":1315,"low":1205,"close":1220,"volume":1752815,"rsi_14":62.65,"sma_20":1135.15,"sma_60":844.63,"sma_120":752.57},{"date":"2026-05-06","open":1235,"high":1586,"low":1167,"close":1586,"volume":12698557,"rsi_14":65.28,"sma_20":1177.9,"sma_60":860.05,"sma_120":760.42},{"date":"2026-05-07","open":1800,"high":2025,"low":1608,"close":1710,"volume":27664765,"rsi_14":62.1,"sma_20":1226.5,"sma_60":877.55,"sma_120":769.33},{"date":"2026-05-08","open":1710,"high":1711,"low":1460,"close":1470,"volume":3168364,"rsi_14":44.77,"sma_20":1262.8,"sma_60":891.0,"sma_120":776.15},{"date":"2026-05-11","open":1505,"high":1750,"low":1485,"close":1563,"volume":4248763,"rsi_14":50.96,"sma_20":1304.15,"sma_60":906.22,"sma_120":783.76},{"date":"2026-05-12","open":1599,"high":1641,"low":1400,"close":1451,"volume":1404763,"rsi_14":45.99,"sma_20":1339.1,"sma_60":919.43,"sma_120":790.41},{"date":"2026-05-13","open":1468,"high":1468,"low":1350,"close":1419,"volume":1033392,"rsi_14":46.86,"sma_20":1372.55,"sma_60":931.93,"sma_120":796.7},{"date":"2026-05-14","open":1420,"high":1424,"low":1302,"close":1370,"volume":1009858,"rsi_14":49.97,"sma_20":1392.3,"sma_60":943.58,"sma_120":802.66},{"date":"2026-05-15","open":1415,"high":1419,"low":1255,"close":1319,"volume":724171,"rsi_14":54.96,"sma_20":1394.9,"sma_60":954.53,"sma_120":808.14},{"date":"2026-05-18","open":1300,"high":1425,"low":1240,"close":1373,"volume":683097,"rsi_14":56.44,"sma_20":1381.2,"sma_60":967.08,"sma_120":814.33},{"date":"2026-05-19","open":1373,"high":1409,"low":1270,"close":1320,"volume":437312,"rsi_14":51.05,"sma_20":1370.65,"sma_60":979.02,"sma_120":820.16},{"date":"2026-05-20","open":1323,"high":1625,"low":1260,"close":1427,"volume":3002953,"rsi_14":58.84,"sma_20":1362.55,"sma_60":992.57,"sma_120":826.64},{"date":"2026-05-21","open":1440,"high":1501,"low":1399,"close":1458,"volume":689277,"rsi_14":61.83,"sma_20":1359.2,"sma_60":1006.07,"sma_120":833.31},{"date":"2026-05-22","open":1503,"high":1588,"low":1414,"close":1440,"volume":1380057,"rsi_14":59.49,"sma_20":1362.65,"sma_60":1019.03,"sma_120":839.8},{"date":"2026-05-26","open":1445,"high":1499,"low":1388,"close":1408,"volume":804510,"rsi_14":56.9,"sma_20":1374.25,"sma_60":1028.17,"sma_120":846.02},{"date":"2026-05-27","open":1412,"high":1450,"low":1276,"close":1297,"volume":1043478,"rsi_14":36.95,"sma_20":1380.05,"sma_60":1037.85,"sma_120":851.32},{"date":"2026-05-28","open":1297,"high":1333,"low":1158,"close":1215,"volume":826930,"rsi_14":26.76,"sma_20":1376.3,"sma_60":1046.17,"sma_120":855.93},{"date":"2026-05-29","open":1243,"high":1243,"low":1110,"close":1123,"volume":884374,"rsi_14":31.08,"sma_20":1373.7,"sma_60":1053.7,"sma_120":859.88},{"date":"2026-06-01","open":1123,"high":1149,"low":1050,"close":1070,"volume":831288,"rsi_14":21.89,"sma_20":1370.95,"sma_60":1060.77,"sma_120":863.3},{"date":"2026-06-02","open":1051,"high":1056,"low":985,"close":999,"volume":859760,"rsi_14":22.97,"sma_20":1361.9,"sma_60":1065.45,"sma_120":866.13},{"date":"2026-06-04","open":1000,"high":1047,"low":990,"close":1008,"volume":386802,"rsi_14":24.72,"sma_20":1351.3,"sma_60":1070.35,"sma_120":868.94},{"date":"2026-06-05","open":1008,"high":1025,"low":945,"close":976,"volume":323961,"rsi_14":25.25,"sma_20":1320.8,"sma_60":1074.65,"sma_120":871.48},{"date":"2026-06-08","open":881,"high":948,"low":881,"close":924,"volume":361650,"rsi_14":25.22,"sma_20":1281.5,"sma_60":1078.5,"sma_120":873.62},{"date":"2026-06-09","open":986,"high":1000,"low":924,"close":969,"volume":364725,"rsi_14":24.37,"sma_20":1256.45,"sma_60":1082.43,"sma_120":876.15},{"date":"2026-06-10","open":988,"high":988,"low":894,"close":940,"volume":380808,"rsi_14":25.13,"sma_20":1225.3,"sma_60":1086.07,"sma_120":878.4},{"date":"2026-06-11","open":932,"high":949,"low":910,"close":941,"volume":230948,"rsi_14":13.07,"sma_20":1199.8,"sma_60":1089.68,"sma_120":880.72},{"date":"2026-06-12","open":950,"high":989,"low":930,"close":930,"volume":197829,"rsi_14":8.62,"sma_20":1175.35,"sma_60":1093.1,"sma_120":882.91},{"date":"2026-06-15","open":945,"high":975,"low":905,"close":910,"volume":288875,"rsi_14":8.59,"sma_20":1152.35,"sma_60":1096.2,"sma_120":884.97},{"date":"2026-06-16","open":925,"high":925,"low":858,"close":888,"volume":486001,"rsi_14":8.73,"sma_20":1130.8,"sma_60":1099.22,"sma_120":886.85},{"date":"2026-06-17","open":891,"high":942,"low":871,"close":940,"volume":302922,"rsi_14":42.24,"sma_20":958.05,"sma_60":1119.92,"sma_120":901.25},{"date":"2026-06-18","open":940,"high":949,"low":878,"close":878,"volume":210716,"rsi_14":19.42,"sma_20":1087.05,"sma_60":1105.95,"sma_120":891.06},{"date":"2026-06-19","open":878,"high":891,"low":835,"close":850,"volume":273251,"rsi_14":21.97,"sma_20":1058.2,"sma_60":1108.45,"sma_120":892.73},{"date":"2026-06-22","open":847,"high":860,"low":801,"close":836,"volume":289141,"rsi_14":23.88,"sma_20":1027.1,"sma_60":1110.45,"sma_120":894.27},{"date":"2026-06-23","open":836,"high":857,"low":802,"close":802,"volume":205827,"rsi_14":26.03,"sma_20":995.2,"sma_60":1111.72,"sma_120":895.56},{"date":"2026-06-24","open":802,"high":870,"low":785,"close":815,"volume":232260,"rsi_14":26.75,"sma_20":965.55,"sma_60":1112.97,"sma_120":896.98},{"date":"2026-06-25","open":832,"high":882,"low":785,"close":795,"volume":197886,"rsi_14":27.54,"sma_20":940.45,"sma_60":1114.05,"sma_120":898.32},{"date":"2026-06-26","open":795,"high":795,"low":740,"close":773,"volume":308084,"rsi_14":29.76,"sma_20":918.35,"sma_60":1114.6,"sma_120":899.58},{"date":"2026-06-29","open":772,"high":825,"low":772,"close":800,"volume":248362,"rsi_14":26.2,"sma_20":902.2,"sma_60":1115.8,"sma_120":901.17},{"date":"2026-06-30","open":840,"high":840,"low":795,"close":818,"volume":205620,"rsi_14":32.27,"sma_20":889.6,"sma_60":1116.8,"sma_120":902.88},{"date":"2026-07-01","open":819,"high":864,"low":804,"close":809,"volume":219884,"rsi_14":31.25,"sma_20":880.1,"sma_60":1117.8,"sma_120":904.27},{"date":"2026-07-02","open":848,"high":848,"low":773,"close":780,"volume":164571,"rsi_14":29.73,"sma_20":868.7,"sma_60":1118.38,"sma_120":905.48},{"date":"2026-07-03","open":781,"high":804,"low":727,"close":791,"volume":238020,"rsi_14":33.52,"sma_20":859.45,"sma_60":1119.38,"sma_120":906.83},{"date":"2026-07-06","open":819,"high":819,"low":764,"close":778,"volume":268890,"rsi_14":34.38,"sma_20":852.15,"sma_60":1120.05,"sma_120":908.08},{"date":"2026-07-07","open":778,"high":797,"low":703,"close":725,"volume":238879,"rsi_14":19.55,"sma_20":839.95,"sma_60":1119.73,"sma_120":909.02},{"date":"2026-07-08","open":720,"high":730,"low":682,"close":690,"volume":222257,"rsi_14":21.17,"sma_20":827.45,"sma_60":1118.97,"sma_120":909.67},{"date":"2026-07-09","open":690,"high":726,"low":670,"close":701,"volume":92425,"rsi_14":25.89,"sma_20":815.45,"sma_60":1118.12,"sma_120":910.32},{"date":"2026-07-10","open":745,"high":791,"low":707,"close":731,"volume":148297,"rsi_14":33.85,"sma_20":805.5,"sma_60":1117.8,"sma_120":911.34},{"date":"2026-07-13","open":793,"high":793,"low":688,"close":699,"volume":151522,"rsi_14":34.06,"sma_20":794.95,"sma_60":1113.2,"sma_120":910.58},{"date":"2026-07-14","open":699,"high":707,"low":665,"close":680,"volume":484945,"rsi_14":29.48,"sma_20":784.55,"sma_60":1103.42,"sma_120":910.27},{"date":"2026-07-15","open":685,"high":734,"low":674,"close":715,"volume":124198,"rsi_14":38.37,"sma_20":773.3,"sma_60":1087.88,"sma_120":910.31},{"date":"2026-07-16","open":718,"high":767,"low":699,"close":742,"volume":223677,"rsi_14":45.56,"sma_20":766.5,"sma_60":1074.73,"sma_120":910.47},{"date":"2026-07-20","open":766,"high":766,"low":675,"close":687,"volume":119359,"rsi_14":35.01,"sma_20":758.35,"sma_60":1059.7,"sma_120":910.36},{"date":"2026-07-21","open":681,"high":697,"low":666,"close":685,"volume":70184,"rsi_14":31.58,"sma_20":750.8,"sma_60":1045.7,"sma_120":910.4},{"date":"2026-07-22","open":685,"high":727,"low":676,"close":689,"volume":90272,"rsi_14":33.15,"sma_20":745.15,"sma_60":1034.33,"sma_120":910.31},{"date":"2026-07-23","open":689,"high":708,"low":666,"close":700,"volume":90494,"rsi_14":38.17,"sma_20":739.4,"sma_60":1026.4,"sma_120":910.37},{"date":"2026-07-24","open":700,"high":700,"low":650,"close":667,"volume":112725,"rsi_14":32.78,"sma_20":733.0,"sma_60":1017.83,"sma_120":910.03},{"date":"2026-07-27","open":667,"high":699,"low":650,"close":669,"volume":143905,"rsi_14":34.38,"sma_20":727.8,"sma_60":1007.48,"sma_120":909.8},{"date":"2026-07-28","open":669,"high":672,"low":624,"close":649,"volume":54393,"rsi_14":37.97,"sma_20":720.25,"sma_60":998.72,"sma_120":909.3},{"date":"2026-07-29","open":602,"high":710,"low":587,"close":613,"volume":328268,"rsi_14":37.85,"sma_20":710.0,"sma_60":990.18,"sma_120":908.62},{"date":"2026-07-30","open":613,"high":796,"low":601,"close":690,"volume":3215281,"rsi_14":48.56,"sma_20":704.05,"sma_60":982.02,"sma_120":908.67},{"date":"2026-07-31","open":670,"high":770,"low":658,"close":767,"volume":658698,"rsi_14":54.19,"sma_20":703.4,"sma_60":974.47,"sma_120":909.55},{"date":"2026-08-03","open":730,"high":799,"low":717,"close":760,"volume":162435,"rsi_14":57.53,"sma_20":701.85,"sma_60":960.7,"sma_120":910.38},{"date":"2026-08-04","open":759,"high":905,"low":722,"close":843,"volume":1019970,"rsi_14":67.38,"sma_20":705.1,"sma_60":946.25,"sma_120":911.9},{"date":"2026-08-05","open":843,"high":1067,"low":843,"close":999,"volume":1840942,"rsi_14":74.07,"sma_20":718.8,"sma_60":938.4,"sma_120":914.7},{"date":"2026-08-06","open":985,"high":1015,"low":870,"close":1012,"volume":956462,"rsi_14":73.44,"sma_20":734.9,"sma_60":929.22,"sma_120":917.72},{"date":"2026-08-07","open":1012,"high":1013,"low":881,"close":886,"volume":645120,"rsi_14":65.38,"sma_20":744.15,"sma_60":919.8,"sma_120":919.62},{"date":"2026-08-10","open":881,"high":913,"low":876,"close":898,"volume":191376,"rsi_14":66.21,"sma_20":752.5,"sma_60":911.12,"sma_120":921.52},{"date":"2026-08-11","open":894,"high":987,"low":860,"close":940,"volume":533174,"rsi_14":68.06,"sma_20":764.55,"sma_60":903.95,"sma_120":923.77},{"date":"2026-08-12","open":1000,"high":1200,"low":940,"close":997,"volume":4022839,"rsi_14":70.04,"sma_20":780.4,"sma_60":898.58,"sma_120":926.56},{"date":"2026-08-13","open":928,"high":997,"low":911,"close":922,"volume":1629079,"rsi_14":66.28,"sma_20":790.75,"sma_60":891.07,"sma_120":929.08},{"date":"2026-08-14","open":934,"high":948,"low":863,"close":885,"volume":568763,"rsi_14":63.2,"sma_20":797.9,"sma_60":883.82,"sma_120":931.42},{"date":"2026-08-18","open":887,"high":912,"low":860,"close":870,"volume":294079,"rsi_14":63.59,"sma_20":807.05,"sma_60":874.53,"sma_120":933.55},{"date":"2026-08-19","open":856,"high":883,"low":816,"close":873,"volume":224958,"rsi_14":66.67,"sma_20":816.45,"sma_60":864.78,"sma_120":935.42},{"date":"2026-08-20","open":875,"high":893,"low":833,"close":873,"volume":209849,"rsi_14":63.02,"sma_20":825.65,"sma_60":855.33,"sma_120":937.18},{"date":"2026-08-21","open":873,"high":875,"low":824,"close":837,"volume":127144,"rsi_14":55.29,"sma_20":832.5,"sma_60":845.82,"sma_120":936.99},{"date":"2026-08-24","open":842,"high":852,"low":814,"close":829,"volume":117693,"rsi_14":55.2,"sma_20":840.6,"sma_60":838.02,"sma_120":937.93},{"date":"2026-08-25","open":828,"high":850,"low":810,"close":840,"volume":152756,"rsi_14":49.75,"sma_20":849.15,"sma_60":831.77,"sma_120":938.97},{"date":"2026-08-26","open":833,"high":862,"low":824,"close":830,"volume":88732,"rsi_14":31.01,"sma_20":858.2,"sma_60":826.88,"sma_120":940.29},{"date":"2026-08-27","open":831,"high":889,"low":831,"close":850,"volume":196141,"rsi_14":32.08,"sma_20":870.05,"sma_60":823.22,"sma_120":941.99},{"date":"2026-08-28","open":869,"high":874,"low":838,"close":848,"volume":99403,"rsi_14":44.21,"sma_20":877.95,"sma_60":820.7,"sma_120":943.08},{"date":"2026-08-31","open":848,"high":889,"low":837,"close":862,"volume":83349,"rsi_14":44.55,"sma_20":882.7,"sma_60":818.27,"sma_120":944.31},{"date":"2026-09-01","open":880,"high":880,"low":847,"close":849,"volume":76965,"rsi_14":34.88,"sma_20":887.15,"sma_60":816.15,"sma_120":945.4},{"date":"2026-09-02","open":848,"high":851,"low":819,"close":843,"volume":86076,"rsi_14":19.2,"sma_20":887.15,"sma_60":814.8,"sma_120":946.65},{"date":"2026-09-03","open":889,"high":890,"low":809,"close":824,"volume":105009,"rsi_14":24.74,"sma_20":878.4,"sma_60":812.38,"sma_120":947.41},{"date":"2026-09-04","open":848,"high":848,"low":821,"close":824,"volume":52867,"rsi_14":30.57,"sma_20":869.0,"sma_60":810.45,"sma_120":948.26},{"date":"2026-09-07","open":824,"high":836,"low":805,"close":815,"volume":74490,"rsi_14":31.79,"sma_20":865.45,"sma_60":808.35,"sma_120":949.02},{"date":"2026-09-08","open":823,"high":823,"low":806,"close":807,"volume":125928,"rsi_14":28.85,"sma_20":860.9,"sma_60":806.3,"sma_120":949.7},{"date":"2026-09-09","open":807,"high":824,"low":798,"close":802,"volume":94518,"rsi_14":27.95,"sma_20":854.0,"sma_60":804.5,"sma_120":950.35},{"date":"2026-09-10","open":802,"high":804,"low":740,"close":775,"volume":178167,"rsi_14":29.61,"sma_20":842.9,"sma_60":802.62,"sma_120":950.92},{"date":"2026-09-11","open":775,"high":803,"low":730,"close":778,"volume":367014,"rsi_14":32.65,"sma_20":835.7,"sma_60":799.92,"sma_120":951.64},{"date":"2026-09-14","open":709,"high":888,"low":680,"close":690,"volume":703770,"rsi_14":16.52,"sma_20":825.95,"sma_60":796.78,"sma_120":951.37},{"date":"2026-09-15","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":17.21,"sma_20":816.9,"sma_60":794.1,"sma_120":951.27},{"date":"2026-09-16","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":8.72,"sma_20":807.7,"sma_60":791.65,"sma_120":951.05},{"date":"2026-09-17","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":8.81,"sma_20":798.5,"sma_60":789.77,"sma_120":950.74},{"date":"2026-09-18","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":1.68,"sma_20":791.1,"sma_60":787.67,"sma_120":950.32},{"date":"2026-09-21","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":1.81,"sma_20":784.1,"sma_60":785.9,"sma_120":949.98},{"date":"2026-09-22","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":1.88,"sma_20":776.55,"sma_60":784.5,"sma_120":949.55},{"date":"2026-09-23","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":2.13,"sma_20":769.5,"sma_60":782.65,"sma_120":949.23},{"date":"2026-09-28","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":2.13,"sma_20":761.45,"sma_60":780.5,"sma_120":948.65},{"date":"2026-09-29","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":2.27,"sma_20":753.5,"sma_60":778.5,"sma_120":948.15},{"date":"2026-09-30","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":2.42,"sma_20":744.85,"sma_60":776.98,"sma_120":947.68},{"date":"2026-10-01","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":2.52,"sma_20":736.85,"sma_60":775.28,"sma_120":947.33},{"date":"2026-10-02","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":3.26,"sma_20":729.15,"sma_60":773.8,"sma_120":946.92},{"date":"2026-10-06","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":0.0,"sma_20":722.4,"sma_60":773.2,"sma_120":946.47},{"date":"2026-10-07","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":0.0,"sma_20":715.65,"sma_60":773.18,"sma_120":946.08},{"date":"2026-10-08","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":100.0,"sma_20":709.35,"sma_60":772.98,"sma_120":945.55},{"date":"2026-10-12","open":689,"high":689,"low":689,"close":689,"volume":0,"rsi_14":100.0,"sma_20":703.45,"sma_60":772.28,"sma_120":945.04},{"date":"2026-10-13","open":1012,"high":1378,"low":995,"close":1133,"volume":733872,"rsi_14":100.0,"sma_20":720.0,"sma_60":779.52,"sma_120":946.36},{"date":"2026-10-14","open":1131,"high":1170,"low":1050,"close":1072,"volume":198441,"rsi_14":87.92,"sma_20":734.85,"sma_60":786.05,"sma_120":944.73},{"date":"2026-10-15","open":1069,"high":1149,"low":1019,"close":1039,"volume":103382,"rsi_14":82.53,"sma_20":747.9,"sma_60":791.45,"sma_120":939.67},{"date":"2026-10-16","open":1051,"high":1101,"low":1025,"close":1077,"volume":66010,"rsi_14":83.68,"sma_20":767.25,"sma_60":797.03,"sma_120":935.88},{"date":"2026-10-19","open":1077,"high":1200,"low":1077,"close":1120,"volume":69591,"rsi_14":84.81,"sma_20":788.8,"sma_60":804.25,"sma_120":931.98},{"date":"2026-10-20","open":1109,"high":1204,"low":1094,"close":1147,"volume":69342,"rsi_14":85.45,"sma_20":811.7,"sma_60":811.95,"sma_120":928.83},{"date":"2026-10-21","open":1126,"high":1447,"low":1084,"close":1129,"volume":53765,"rsi_14":83.13,"sma_20":833.7,"sma_60":819.28,"sma_120":926.81},{"date":"2026-10-22","open":1115,"high":1115,"low":1067,"close":1102,"volume":32388,"rsi_14":79.88,"sma_20":854.35,"sma_60":825.98,"sma_120":926.19},{"date":"2026-10-23","open":1087,"high":1107,"low":1003,"close":1080,"volume":77657}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.63,"pbr":0.63,"ttm_eps":null,"close":1196.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.03,"pbr":0.55,"ttm_eps":null,"close":1060.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.81,"pbr":0.53,"ttm_eps":null,"close":1067.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.79,"pbr":0.44,"ttm_eps":null,"close":899.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":888.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.38,"ttm_eps":null,"close":742.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.32,"ttm_eps":null,"close":613.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":728.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":818.0}],"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":"루멘스","phase":"above-fold","symbol_resolved":true}