{"status":"ok","report":{"price_analysis":{"current":1769.0,"change_1d":-1.2,"change_7d":-7.3,"change_30d":-20.0,"high_30d":2695.0,"low_30d":1740.0,"position_in_range":3.0,"support":1835.5,"resistance":2599.5},"summary":"경남제약(053950)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 346.90억. 현재가 1,769원, 전일 대비 -1.2%, 30일 -20.0%. ROE -2.9%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 6762.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.9%로 적자 상태입니다. 시가총액 346.90억. 매출 627.57억, 영업이익 -8.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":-2.9,"eps":-200.0,"revenue":62756501685.0,"operating_income":-833109618.0,"net_income":-14229845115.0,"market_cap":34689745045,"profit_margin":-22.67,"roa":-2.38,"operating_margin":-1.33,"gross_margin":28.25,"debt_ratio":0.21898770422756192,"total_assets":143229733680.0,"total_equity":117498915849.0,"total_debt":25730817831.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-43.22)가 시그널선(-13.02)을 하회합니다(데드크로스). SMA20 1948, SMA60 1842 — 혼조세입니다. 볼린저밴드 1767~2129 (현재 위치 0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":26.526717557251914,"macd":-43.22251013761229,"macd_signal":-13.015717582945967,"sma_20":1948.0,"sma_60":1842.0666666666666,"bb_upper":2128.6078625088066,"bb_lower":1767.3921374911934,"atr_14":150.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6762.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.98만, 기관 262.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":6762.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1281.0,"institution_net":0.0,"retail_net":-1281.0},{"date":"2026-10-22","foreign_net":-5078.0,"institution_net":0.0,"retail_net":5078.0},{"date":"2026-10-21","foreign_net":-397.0,"institution_net":0.0,"retail_net":397.0},{"date":"2026-10-20","foreign_net":-7690.0,"institution_net":0.0,"retail_net":7690.0},{"date":"2026-10-19","foreign_net":18646.0,"institution_net":0.0,"retail_net":-18646.0},{"date":"2026-10-16","foreign_net":16054.0,"institution_net":-766.0,"retail_net":-15288.0},{"date":"2026-10-15","foreign_net":4398.0,"institution_net":766.0,"retail_net":-5164.0},{"date":"2026-10-14","foreign_net":-1120.0,"institution_net":0.0,"retail_net":1120.0},{"date":"2026-10-13","foreign_net":28778.0,"institution_net":-469.0,"retail_net":-28309.0},{"date":"2026-10-12","foreign_net":-39425.0,"institution_net":469.0,"retail_net":38956.0},{"date":"2026-10-08","foreign_net":-43652.0,"institution_net":-1655.0,"retail_net":45307.0},{"date":"2026-10-07","foreign_net":54363.0,"institution_net":1655.0,"retail_net":-56018.0},{"date":"2026-10-06","foreign_net":10195.0,"institution_net":0.0,"retail_net":-10195.0},{"date":"2026-10-02","foreign_net":9062.0,"institution_net":0.0,"retail_net":-9062.0},{"date":"2026-10-01","foreign_net":29067.0,"institution_net":-2752.0,"retail_net":-26315.0},{"date":"2026-09-30","foreign_net":-12469.0,"institution_net":0.0,"retail_net":12469.0},{"date":"2026-09-29","foreign_net":4259.0,"institution_net":2752.0,"retail_net":-7011.0},{"date":"2026-09-28","foreign_net":-36087.0,"institution_net":-249.0,"retail_net":36336.0},{"date":"2026-09-23","foreign_net":-4420.0,"institution_net":-39.0,"retail_net":4459.0},{"date":"2026-09-22","foreign_net":22750.0,"institution_net":288.0,"retail_net":-23038.0},{"date":"2026-09-21","foreign_net":20737.0,"institution_net":-4108.0,"retail_net":-16629.0},{"date":"2026-09-18","foreign_net":6205.0,"institution_net":4108.0,"retail_net":-10313.0},{"date":"2026-09-17","foreign_net":-22197.0,"institution_net":0.0,"retail_net":22197.0},{"date":"2026-09-16","foreign_net":30437.0,"institution_net":-180.0,"retail_net":-30257.0},{"date":"2026-09-15","foreign_net":-38318.0,"institution_net":75.0,"retail_net":38243.0},{"date":"2026-09-14","foreign_net":-42315.0,"institution_net":105.0,"retail_net":42210.0},{"date":"2026-09-11","foreign_net":-22389.0,"institution_net":0.0,"retail_net":22389.0},{"date":"2026-09-10","foreign_net":14716.0,"institution_net":0.0,"retail_net":-14716.0},{"date":"2026-09-09","foreign_net":-44675.0,"institution_net":0.0,"retail_net":44675.0},{"date":"2026-09-08","foreign_net":-495.0,"institution_net":262.0,"retail_net":233.0}],"periods":{"d1":{"foreign_net":1281.0,"institution_net":0,"retail_net":-1281.0},"d3":{"foreign_net":-4194.0,"institution_net":0,"retail_net":4194.0},"d7":{"foreign_net":27214.0,"institution_net":0.0,"retail_net":-27214.0},"d14":{"foreign_net":45415.0,"institution_net":0.0,"retail_net":-45415.0},"d30":{"foreign_net":-49779.0,"institution_net":262.0,"retail_net":49517.0}}},"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 -200, PBR 0.30x) — 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 -200원"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-156.2,"unit":"%","percentile":8,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.9%","metrics":[{"name":"ROE","value":-2.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-22.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.0,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 2.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.77,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -200, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE -2.9%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":28.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-22.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":1.45,"per_5y_low":0.99,"per_5y_avg":1.22,"per_percentile":null,"pbr_5y_high":1.09,"pbr_5y_low":0.18,"pbr_5y_avg":0.35,"pbr_percentile":77.8,"per_5y_median":1.22,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.26},{"quarter":"2024-Q3","per":null,"pbr":0.3},{"quarter":"2024-Q4","per":1.45,"pbr":0.24},{"quarter":"2025-Q1","per":0.99,"pbr":0.18},{"quarter":"2025-Q2","per":null,"pbr":0.19},{"quarter":"2025-Q3","per":null,"pbr":0.18},{"quarter":"2025-Q4","per":null,"pbr":0.21},{"quarter":"2026-Q1","per":null,"pbr":1.09},{"quarter":"2026-Q2","per":null,"pbr":0.49},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":711.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":787.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":801.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":631.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":678.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1682.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":1.45,"eps":552.95,"close":801.0,"source":"reported"},{"date":"2025-01","per":1.23,"eps":552.95,"close":681.0,"source":"reported"},{"date":"2025-02","per":1.2,"eps":552.95,"close":665.0,"source":"reported"},{"date":"2025-03","per":0.99,"eps":603.02,"close":595.0,"source":"reported"},{"date":"2025-04","per":1.08,"eps":603.02,"close":650.0,"source":"reported"},{"date":"2025-05","per":1.11,"eps":603.02,"close":667.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.18,"std":0.15,"upper_1sd":1.32,"lower_1sd":1.03,"current":1.11,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:33.431689+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":-0.028972142350443417,"dividend_yield":null,"eps":-200.0,"revenue":17811090442.0,"operating_income":-211940777.0,"net_income":-3404195316.0,"market_cap":null,"profit_margin":-0.1911278440298428,"operating_margin":-0.011899371219867954,"roa":-0.02376737866179072,"gross_margin":0.2824777152967533,"total_equity":117498915849.0,"total_assets":143229733680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.55,"roe":-0.006845669849996845,"dividend_yield":null,"eps":-54.92,"revenue":16129517799.0,"operating_income":377275368.0,"net_income":-858349417.0,"market_cap":60100000000.0,"profit_margin":-0.053216061862259516,"operating_margin":0.023390368683147512,"roa":-0.004876858382620486,"gross_margin":0.2952139097608494,"total_equity":125385745414.0,"total_assets":176004581158.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04885662176198767,"dividend_yield":null,"eps":-338.54,"revenue":14651400236.0,"operating_income":66261703.0,"net_income":-5291160308.0,"market_cap":null,"profit_margin":-0.3611368348943928,"operating_margin":0.0045225508779146014,"roa":-0.03399824627573708,"gross_margin":0.2851956091359076,"total_equity":108299757887.0,"total_assets":155630389435.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04139705945842358,"dividend_yield":null,"eps":-299.19,"revenue":14164493208.0,"operating_income":-1064705912.0,"net_income":-4676140074.0,"market_cap":null,"profit_margin":-0.33013112473088346,"operating_margin":-0.075167243639798,"roa":-0.029055666453524955,"gross_margin":0.24901549100308623,"total_equity":112958266485.0,"total_assets":160937285038.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021630577285389023,"dividend_yield":null,"eps":161.76,"revenue":14034177608.0,"operating_income":-839229713.0,"net_income":2528261519.0,"market_cap":null,"profit_margin":0.18015031515340077,"operating_margin":-0.05979899474277766,"roa":0.015421747485846633,"gross_margin":0.24983658030672973,"total_equity":116883682097.0,"total_assets":163941312184.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.013812883390927988,"dividend_yield":null,"eps":-100.3,"revenue":13094128058.0,"operating_income":105724461.0,"net_income":-1567627949.0,"market_cap":null,"profit_margin":-0.11971991888701902,"operating_margin":0.00807418871510169,"roa":-0.00978425904051377,"gross_margin":0.30047571641062376,"total_equity":113490276044.0,"total_assets":160219383247.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01755202725529763,"dividend_yield":null,"eps":-129.4,"revenue":16092250107.0,"operating_income":272718807.0,"net_income":-2022399200.0,"market_cap":null,"profit_margin":-0.12567535220697773,"operating_margin":0.016947214043197694,"roa":-0.012140425798811428,"gross_margin":0.2848336197562679,"total_equity":115223111871.0,"total_assets":166583877165.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04638041213033832,"dividend_yield":null,"eps":-271.57,"revenue":14335714746.0,"operating_income":-201562845.0,"net_income":-4244456698.0,"market_cap":null,"profit_margin":-0.29607569439007586,"operating_margin":-0.014060188038844785,"roa":-0.029528585637448816,"gross_margin":0.28355662651101693,"total_equity":91513992719.0,"total_assets":143740602754.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.18217268673699116,"dividend_yield":null,"eps":1104.29,"revenue":15327469378.0,"operating_income":-1188403326.0,"net_income":17259515769.0,"market_cap":null,"profit_margin":1.1260512315081266,"operating_margin":-0.07753421629442318,"roa":0.1173138362828388,"gross_margin":0.23715274676831913,"total_equity":94742609763.0,"total_assets":147122592832.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.027024616476593915,"dividend_yield":null,"eps":-150.37,"revenue":17701899888.0,"operating_income":-750242833.0,"net_income":-2350166629.0,"market_cap":null,"profit_margin":-0.13276352503796288,"operating_margin":-0.04238205151688744,"roa":-0.014724777874835315,"gross_margin":0.28248204286760115,"total_equity":86963921617.0,"total_assets":159606253417.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.16474996418607382,"dividend_yield":null,"eps":-946.92,"revenue":20544786718.0,"operating_income":-2532303358.0,"net_income":-14799872298.0,"market_cap":null,"profit_margin":-0.720371182292845,"operating_margin":-0.12325770974207102,"roa":-0.08882987123048529,"gross_margin":0.18860381517638883,"total_equity":89832324827.0,"total_assets":166609183296.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02799365439732824,"dividend_yield":null,"eps":-196.22,"revenue":16930583599.0,"operating_income":-1592153602.0,"net_income":-3066745722.0,"market_cap":null,"profit_margin":-0.1811364448288207,"operating_margin":-0.09404008979903328,"roa":-0.01654209908664777,"gross_margin":0.2910916731358919,"total_equity":109551460430.0,"total_assets":185390361038.0}],"current_price":1769.0,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3027.0},{"date":"2016-10-25","close":2975.0},{"date":"2016-10-26","close":2896.0},{"date":"2016-10-27","close":2928.0},{"date":"2016-10-28","close":2833.0},{"date":"2016-10-31","close":2640.0},{"date":"2016-11-01","close":2686.0},{"date":"2016-11-02","close":2592.0},{"date":"2016-11-03","close":2634.0},{"date":"2016-11-04","close":2640.0},{"date":"2016-11-07","close":2681.0},{"date":"2016-11-08","close":2754.0},{"date":"2016-11-09","close":2571.0},{"date":"2016-11-10","close":2828.0},{"date":"2016-11-11","close":2844.0},{"date":"2016-11-14","close":3006.0},{"date":"2016-11-15","close":2948.0},{"date":"2016-11-16","close":2985.0},{"date":"2016-11-17","close":2996.0},{"date":"2016-11-18","close":2922.0},{"date":"2016-11-21","close":2917.0},{"date":"2016-11-22","close":2969.0},{"date":"2016-11-23","close":2859.0},{"date":"2016-11-24","close":2838.0},{"date":"2016-11-25","close":2854.0},{"date":"2016-11-28","close":2708.0},{"date":"2016-11-29","close":2728.0},{"date":"2016-11-30","close":2754.0},{"date":"2016-12-01","close":2801.0},{"date":"2016-12-02","close":2886.0},{"date":"2016-12-05","close":2838.0},{"date":"2016-12-06","close":2870.0},{"date":"2016-12-07","close":2770.0},{"date":"2016-12-08","close":2807.0},{"date":"2016-12-09","close":2828.0},{"date":"2016-12-12","close":2828.0},{"date":"2016-12-13","close":2944.0},{"date":"2016-12-14","close":2938.0},{"date":"2016-12-15","close":2964.0},{"date":"2016-12-16","close":2980.0},{"date":"2016-12-19","close":2948.0},{"date":"2016-12-20","close":2948.0},{"date":"2016-12-21","close":2896.0},{"date":"2016-12-22","close":2875.0},{"date":"2016-12-23","close":2870.0},{"date":"2016-12-26","close":2828.0},{"date":"2016-12-27","close":2801.0},{"date":"2016-12-28","close":2896.0},{"date":"2016-12-29","close":2907.0},{"date":"2017-01-02","close":2859.0},{"date":"2017-01-03","close":2854.0},{"date":"2017-01-04","close":2969.0},{"date":"2017-01-05","close":2969.0},{"date":"2017-01-06","close":2975.0},{"date":"2017-01-09","close":2954.0},{"date":"2017-01-10","close":2875.0},{"date":"2017-01-11","close":2844.0},{"date":"2017-01-12","close":2765.0},{"date":"2017-01-13","close":2739.0},{"date":"2017-01-16","close":2733.0},{"date":"2017-01-17","close":2744.0},{"date":"2017-01-18","close":2739.0},{"date":"2017-01-19","close":2739.0},{"date":"2017-01-20","close":2686.0},{"date":"2017-01-23","close":2640.0},{"date":"2017-01-24","close":2618.0},{"date":"2017-01-25","close":2603.0},{"date":"2017-01-26","close":2577.0},{"date":"2017-01-31","close":2566.0},{"date":"2017-02-01","close":2582.0},{"date":"2017-02-02","close":2532.0},{"date":"2017-02-03","close":2514.0},{"date":"2017-02-06","close":2514.0},{"date":"2017-02-07","close":2501.0},{"date":"2017-02-08","close":2501.0},{"date":"2017-02-09","close":2501.0},{"date":"2017-02-10","close":2503.0},{"date":"2017-02-13","close":2510.0},{"date":"2017-02-14","close":2501.0},{"date":"2017-02-15","close":2546.0},{"date":"2017-02-16","close":2540.0},{"date":"2017-02-17","close":2553.0},{"date":"2017-02-20","close":2582.0},{"date":"2017-02-21","close":2629.0},{"date":"2017-02-22","close":2634.0},{"date":"2017-02-23","close":2739.0},{"date":"2017-02-24","close":2629.0},{"date":"2017-02-27","close":2595.0},{"date":"2017-02-28","close":2584.0},{"date":"2017-03-02","close":2526.0},{"date":"2017-03-03","close":2487.0},{"date":"2017-03-06","close":2450.0},{"date":"2017-03-07","close":2450.0},{"date":"2017-03-08","close":2433.0},{"date":"2017-03-09","close":2458.0},{"date":"2017-03-10","close":2461.0},{"date":"2017-03-13","close":2490.0},{"date":"2017-03-14","close":2456.0},{"date":"2017-03-15","close":2454.0},{"date":"2017-03-16","close":2442.0},{"date":"2017-03-17","close":2442.0},{"date":"2017-03-20","close":2446.0},{"date":"2017-03-21","close":2440.0},{"date":"2017-03-22","close":2427.0},{"date":"2017-03-23","close":2409.0},{"date":"2017-03-24","close":2498.0},{"date":"2017-03-27","close":2524.0},{"date":"2017-03-28","close":2566.0},{"date":"2017-03-29","close":2524.0},{"date":"2017-03-30","close":2540.0},{"date":"2017-03-31","close":2546.0},{"date":"2017-04-03","close":2590.0},{"date":"2017-04-04","close":2555.0},{"date":"2017-04-05","close":2555.0},{"date":"2017-04-06","close":2542.0},{"date":"2017-04-07","close":2546.0},{"date":"2017-04-10","close":2479.0},{"date":"2017-04-11","close":2456.0},{"date":"2017-04-12","close":2464.0},{"date":"2017-04-13","close":2498.0},{"date":"2017-04-14","close":2501.0},{"date":"2017-04-17","close":2624.0},{"date":"2017-04-18","close":2744.0},{"date":"2017-04-19","close":2744.0},{"date":"2017-04-20","close":2681.0},{"date":"2017-04-21","close":2828.0},{"date":"2017-04-24","close":2844.0},{"date":"2017-04-25","close":2828.0},{"date":"2017-04-26","close":2796.0},{"date":"2017-04-27","close":2754.0},{"date":"2017-04-28","close":2677.0},{"date":"2017-05-02","close":2791.0},{"date":"2017-05-04","close":2822.0},{"date":"2017-05-08","close":2865.0},{"date":"2017-05-10","close":2822.0},{"date":"2017-05-11","close":2865.0},{"date":"2017-05-12","close":2844.0},{"date":"2017-05-15","close":2859.0},{"date":"2017-05-16","close":2881.0},{"date":"2017-05-17","close":2849.0},{"date":"2017-05-18","close":2813.0},{"date":"2017-05-19","close":2791.0},{"date":"2017-05-22","close":2796.0},{"date":"2017-05-23","close":2781.0},{"date":"2017-05-24","close":2759.0},{"date":"2017-05-25","close":2776.0},{"date":"2017-05-26","close":2975.0},{"date":"2017-05-29","close":2985.0},{"date":"2017-05-30","close":3112.0},{"date":"2017-05-31","close":3169.0},{"date":"2017-06-01","close":3211.0},{"date":"2017-06-02","close":3304.0},{"date":"2017-06-05","close":3383.0},{"date":"2017-06-07","close":3267.0},{"date":"2017-06-08","close":3404.0},{"date":"2017-06-09","close":3530.0},{"date":"2017-06-12","close":3530.0},{"date":"2017-06-13","close":3672.0},{"date":"2017-06-14","close":3839.0},{"date":"2017-06-15","close":3839.0},{"date":"2017-06-16","close":4007.0},{"date":"2017-06-19","close":4060.0},{"date":"2017-06-20","close":4248.0},{"date":"2017-06-21","close":4327.0},{"date":"2017-06-22","close":4521.0},{"date":"2017-06-23","close":4373.0},{"date":"2017-06-26","close":4452.0},{"date":"2017-06-27","close":4458.0},{"date":"2017-06-28","close":4484.0},{"date":"2017-06-29","close":4610.0},{"date":"2017-06-30","close":4714.0},{"date":"2017-07-03","close":4877.0},{"date":"2017-07-04","close":4866.0},{"date":"2017-07-05","close":4594.0},{"date":"2017-07-06","close":4646.0},{"date":"2017-07-07","close":4646.0},{"date":"2017-07-10","close":4610.0},{"date":"2017-07-11","close":4610.0},{"date":"2017-07-12","close":4809.0},{"date":"2017-07-13","close":4809.0},{"date":"2017-07-14","close":4981.0},{"date":"2017-07-17","close":4997.0},{"date":"2017-07-18","close":5018.0},{"date":"2017-07-19","close":5018.0},{"date":"2017-07-20","close":5018.0},{"date":"2017-07-21","close":4961.0},{"date":"2017-07-24","close":4945.0},{"date":"2017-07-25","close":4887.0},{"date":"2017-07-26","close":4908.0},{"date":"2017-07-27","close":4939.0},{"date":"2017-07-28","close":4939.0},{"date":"2017-07-31","close":4945.0},{"date":"2017-08-01","close":4956.0},{"date":"2017-08-02","close":5176.0},{"date":"2017-08-03","close":5176.0},{"date":"2017-08-04","close":5102.0},{"date":"2017-08-07","close":5097.0},{"date":"2017-08-08","close":5107.0},{"date":"2017-08-09","close":5044.0},{"date":"2017-08-10","close":4987.0},{"date":"2017-08-11","close":4981.0},{"date":"2017-08-14","close":4929.0},{"date":"2017-08-16","close":4976.0},{"date":"2017-08-17","close":5107.0},{"date":"2017-08-18","close":5228.0},{"date":"2017-08-21","close":5369.0},{"date":"2017-08-22","close":5736.0},{"date":"2017-08-23","close":5710.0},{"date":"2017-08-24","close":5815.0},{"date":"2017-08-25","close":5972.0},{"date":"2017-08-28","close":5920.0},{"date":"2017-08-29","close":5945.0},{"date":"2017-08-30","close":5972.0},{"date":"2017-08-31","close":5972.0},{"date":"2017-09-01","close":5763.0},{"date":"2017-09-04","close":4248.0},{"date":"2017-09-05","close":4033.0},{"date":"2017-09-06","close":4096.0},{"date":"2017-09-07","close":4033.0},{"date":"2017-09-08","close":3976.0},{"date":"2017-09-11","close":3980.0},{"date":"2017-09-12","close":4064.0},{"date":"2017-09-13","close":4038.0},{"date":"2017-09-14","close":4169.0},{"date":"2017-09-15","close":4091.0},{"date":"2017-09-18","close":4086.0},{"date":"2017-09-19","close":4086.0},{"date":"2017-09-20","close":4070.0},{"date":"2017-09-21","close":4070.0},{"date":"2017-09-22","close":4075.0},{"date":"2017-09-25","close":4070.0},{"date":"2017-09-26","close":4070.0},{"date":"2017-09-27","close":4138.0},{"date":"2017-09-28","close":4295.0},{"date":"2017-09-29","close":4479.0},{"date":"2017-10-10","close":4667.0},{"date":"2017-10-11","close":4820.0},{"date":"2017-10-12","close":5128.0},{"date":"2017-10-13","close":4956.0},{"date":"2017-10-16","close":5039.0},{"date":"2017-10-17","close":5369.0},{"date":"2017-10-18","close":5527.0},{"date":"2017-10-19","close":5395.0},{"date":"2017-10-20","close":5369.0},{"date":"2017-10-23","close":5553.0},{"date":"2017-10-24","close":5527.0},{"date":"2017-10-25","close":5500.0},{"date":"2017-10-26","close":5369.0},{"date":"2017-10-27","close":5186.0},{"date":"2017-10-30","close":5343.0},{"date":"2017-10-31","close":5422.0},{"date":"2017-11-01","close":5238.0},{"date":"2017-11-02","close":5238.0},{"date":"2017-11-03","close":5238.0},{"date":"2017-11-06","close":5238.0},{"date":"2017-11-07","close":5736.0},{"date":"2017-11-08","close":5893.0},{"date":"2017-11-09","close":5972.0},{"date":"2017-11-10","close":6077.0},{"date":"2017-11-13","close":5710.0},{"date":"2017-11-14","close":5578.0},{"date":"2017-11-15","close":5422.0},{"date":"2017-11-16","close":5789.0},{"date":"2017-11-17","close":5868.0},{"date":"2017-11-20","close":5945.0},{"date":"2017-11-21","close":5945.0},{"date":"2017-11-22","close":5815.0},{"date":"2017-11-23","close":5841.0},{"date":"2017-11-24","close":5972.0},{"date":"2017-11-27","close":5920.0},{"date":"2017-11-28","close":6050.0},{"date":"2017-11-29","close":6025.0},{"date":"2017-11-30","close":6443.0},{"date":"2017-12-01","close":6679.0},{"date":"2017-12-04","close":6025.0},{"date":"2017-12-05","close":6129.0},{"date":"2017-12-06","close":6129.0},{"date":"2017-12-07","close":6601.0},{"date":"2017-12-08","close":6522.0},{"date":"2017-12-11","close":6522.0},{"date":"2017-12-12","close":6443.0},{"date":"2017-12-13","close":6601.0},{"date":"2017-12-14","close":6522.0},{"date":"2017-12-15","close":5212.0},{"date":"2017-12-18","close":5081.0},{"date":"2017-12-19","close":5238.0},{"date":"2017-12-20","close":5500.0},{"date":"2017-12-21","close":5212.0},{"date":"2017-12-22","close":5238.0},{"date":"2017-12-26","close":5447.0},{"date":"2017-12-27","close":5500.0},{"date":"2017-12-28","close":5527.0},{"date":"2018-01-02","close":5763.0},{"date":"2018-01-03","close":6025.0},{"date":"2018-01-04","close":6312.0},{"date":"2018-01-05","close":6443.0},{"date":"2018-01-08","close":6391.0},{"date":"2018-01-09","close":6025.0},{"date":"2018-01-10","close":6941.0},{"date":"2018-01-11","close":6679.0},{"date":"2018-01-12","close":6312.0},{"date":"2018-01-15","close":6129.0},{"date":"2018-01-16","close":6103.0},{"date":"2018-01-17","close":5945.0},{"date":"2018-01-18","close":5945.0},{"date":"2018-01-19","close":5736.0},{"date":"2018-01-22","close":5658.0},{"date":"2018-01-23","close":5658.0},{"date":"2018-01-24","close":6418.0},{"date":"2018-01-25","close":6548.0},{"date":"2018-01-26","close":7675.0},{"date":"2018-01-29","close":8224.0},{"date":"2018-01-30","close":8383.0},{"date":"2018-01-31","close":7648.0},{"date":"2018-02-01","close":8278.0},{"date":"2018-02-02","close":8906.0},{"date":"2018-02-05","close":8775.0},{"date":"2018-02-06","close":8880.0},{"date":"2018-02-07","close":8566.0},{"date":"2018-02-08","close":8802.0},{"date":"2018-02-09","close":8827.0},{"date":"2018-02-12","close":8723.0},{"date":"2018-02-13","close":8383.0},{"date":"2018-02-14","close":8671.0},{"date":"2018-02-19","close":8671.0},{"date":"2018-02-20","close":8906.0},{"date":"2018-02-21","close":9483.0},{"date":"2018-02-22","close":9273.0},{"date":"2018-02-23","close":9117.0},{"date":"2018-02-26","close":8199.0},{"date":"2018-02-27","close":7963.0},{"date":"2018-02-28","close":9012.0},{"date":"2018-03-02","close":9012.0},{"date":"2018-03-05","close":9012.0},{"date":"2018-03-06","close":9012.0},{"date":"2018-03-07","close":9012.0},{"date":"2018-03-08","close":9012.0},{"date":"2018-03-09","close":9012.0},{"date":"2018-03-12","close":9012.0},{"date":"2018-03-13","close":9012.0},{"date":"2018-03-14","close":9012.0},{"date":"2018-03-15","close":9012.0},{"date":"2018-03-16","close":9012.0},{"date":"2018-03-19","close":9012.0},{"date":"2018-03-20","close":9012.0},{"date":"2018-03-21","close":9012.0},{"date":"2018-03-22","close":9012.0},{"date":"2018-03-23","close":9012.0},{"date":"2018-03-26","close":9012.0},{"date":"2018-03-27","close":9012.0},{"date":"2018-03-28","close":9012.0},{"date":"2018-03-29","close":9012.0},{"date":"2018-03-30","close":9012.0},{"date":"2018-04-02","close":9012.0},{"date":"2018-04-03","close":9012.0},{"date":"2018-04-04","close":9012.0},{"date":"2018-04-05","close":9012.0},{"date":"2018-04-06","close":9012.0},{"date":"2018-04-09","close":9012.0},{"date":"2018-04-10","close":9012.0},{"date":"2018-04-11","close":9012.0},{"date":"2018-04-12","close":9012.0},{"date":"2018-04-13","close":9012.0},{"date":"2018-04-16","close":9012.0},{"date":"2018-04-17","close":9012.0},{"date":"2018-04-18","close":9012.0},{"date":"2018-04-19","close":9012.0},{"date":"2018-04-20","close":9012.0},{"date":"2018-04-23","close":9012.0},{"date":"2018-04-24","close":9012.0},{"date":"2018-04-25","close":9012.0},{"date":"2018-04-26","close":9012.0},{"date":"2018-04-27","close":9012.0},{"date":"2018-04-30","close":9012.0},{"date":"2018-05-02","close":9012.0},{"date":"2018-05-03","close":9012.0},{"date":"2018-05-04","close":9012.0},{"date":"2018-05-08","close":9012.0},{"date":"2018-05-09","close":9012.0},{"date":"2018-05-10","close":9012.0},{"date":"2018-05-11","close":9012.0},{"date":"2018-05-14","close":9012.0},{"date":"2018-05-15","close":9012.0},{"date":"2018-05-16","close":9012.0},{"date":"2018-05-17","close":9012.0},{"date":"2018-05-18","close":9012.0},{"date":"2018-05-21","close":9012.0},{"date":"2018-05-23","close":9012.0},{"date":"2018-05-24","close":9012.0},{"date":"2018-05-25","close":9012.0},{"date":"2018-05-28","close":9012.0},{"date":"2018-05-29","close":9012.0},{"date":"2018-05-30","close":9012.0},{"date":"2018-05-31","close":9012.0},{"date":"2018-06-01","close":9012.0},{"date":"2018-06-04","close":9012.0},{"date":"2018-06-05","close":9012.0},{"date":"2018-06-07","close":9012.0},{"date":"2018-06-08","close":9012.0},{"date":"2018-06-11","close":9012.0},{"date":"2018-06-12","close":9012.0},{"date":"2018-06-14","close":9012.0},{"date":"2018-06-15","close":9012.0},{"date":"2018-06-18","close":9012.0},{"date":"2018-06-19","close":9012.0},{"date":"2018-06-20","close":9012.0},{"date":"2018-06-21","close":9012.0},{"date":"2018-06-22","close":9012.0},{"date":"2018-06-25","close":9012.0},{"date":"2018-06-26","close":9012.0},{"date":"2018-06-27","close":9012.0},{"date":"2018-06-28","close":9012.0},{"date":"2018-06-29","close":9012.0},{"date":"2018-07-02","close":9012.0},{"date":"2018-07-03","close":9012.0},{"date":"2018-07-04","close":9012.0},{"date":"2018-07-05","close":9012.0},{"date":"2018-07-06","close":9012.0},{"date":"2018-07-09","close":9012.0},{"date":"2018-07-10","close":9012.0},{"date":"2018-07-11","close":9012.0},{"date":"2018-07-12","close":9012.0},{"date":"2018-07-13","close":9012.0},{"date":"2018-07-16","close":9012.0},{"date":"2018-07-17","close":9012.0},{"date":"2018-07-18","close":9012.0},{"date":"2018-07-19","close":9012.0},{"date":"2018-07-20","close":9012.0},{"date":"2018-07-23","close":9012.0},{"date":"2018-07-24","close":9012.0},{"date":"2018-07-25","close":9012.0},{"date":"2018-07-26","close":9012.0},{"date":"2018-07-27","close":9012.0},{"date":"2018-07-30","close":9012.0},{"date":"2018-07-31","close":9012.0},{"date":"2018-08-01","close":9012.0},{"date":"2018-08-02","close":9012.0},{"date":"2018-08-03","close":9012.0},{"date":"2018-08-06","close":9012.0},{"date":"2018-08-07","close":9012.0},{"date":"2018-08-08","close":9012.0},{"date":"2018-08-09","close":9012.0},{"date":"2018-08-10","close":9012.0},{"date":"2018-08-13","close":9012.0},{"date":"2018-08-14","close":9012.0},{"date":"2018-08-16","close":9012.0},{"date":"2018-08-17","close":9012.0},{"date":"2018-08-20","close":9012.0},{"date":"2018-08-21","close":9012.0},{"date":"2018-08-22","close":9012.0},{"date":"2018-08-23","close":9012.0},{"date":"2018-08-24","close":9012.0},{"date":"2018-08-27","close":9012.0},{"date":"2018-08-28","close":9012.0},{"date":"2018-08-29","close":9012.0},{"date":"2018-08-30","close":9012.0},{"date":"2018-08-31","close":9012.0},{"date":"2018-09-03","close":9012.0},{"date":"2018-09-04","close":9012.0},{"date":"2018-09-05","close":9012.0},{"date":"2018-09-06","close":9012.0},{"date":"2018-09-07","close":9012.0},{"date":"2018-09-10","close":9012.0},{"date":"2018-09-11","close":9012.0},{"date":"2018-09-12","close":9012.0},{"date":"2018-09-13","close":9012.0},{"date":"2018-09-14","close":9012.0},{"date":"2018-09-17","close":9012.0},{"date":"2018-09-18","close":9012.0},{"date":"2018-09-19","close":9012.0},{"date":"2018-09-20","close":9012.0},{"date":"2018-09-21","close":9012.0},{"date":"2018-09-27","close":9012.0},{"date":"2018-09-28","close":9012.0},{"date":"2018-10-01","close":9012.0},{"date":"2018-10-02","close":9012.0},{"date":"2018-10-04","close":9012.0},{"date":"2018-10-05","close":9012.0},{"date":"2018-10-08","close":9012.0},{"date":"2018-10-10","close":9012.0},{"date":"2018-10-11","close":9012.0},{"date":"2018-10-12","close":9012.0},{"date":"2018-10-15","close":9012.0},{"date":"2018-10-16","close":9012.0},{"date":"2018-10-17","close":9012.0},{"date":"2018-10-18","close":9012.0},{"date":"2018-10-19","close":9012.0},{"date":"2018-10-22","close":9012.0},{"date":"2018-10-23","close":9012.0},{"date":"2018-10-24","close":9012.0},{"date":"2018-10-25","close":9012.0},{"date":"2018-10-26","close":9012.0},{"date":"2018-10-29","close":9012.0},{"date":"2018-10-30","close":9012.0},{"date":"2018-10-31","close":9012.0},{"date":"2018-11-01","close":9012.0},{"date":"2018-11-02","close":9012.0},{"date":"2018-11-05","close":9012.0},{"date":"2018-11-06","close":9012.0},{"date":"2018-11-07","close":9012.0},{"date":"2018-11-08","close":9012.0},{"date":"2018-11-09","close":9012.0},{"date":"2018-11-12","close":9012.0},{"date":"2018-11-13","close":9012.0},{"date":"2018-11-14","close":9012.0},{"date":"2018-11-15","close":9012.0},{"date":"2018-11-16","close":9012.0},{"date":"2018-11-19","close":9012.0},{"date":"2018-11-20","close":9012.0},{"date":"2018-11-21","close":9012.0},{"date":"2018-11-22","close":9012.0},{"date":"2018-11-23","close":9012.0},{"date":"2018-11-26","close":9012.0},{"date":"2018-11-27","close":9012.0},{"date":"2018-11-28","close":9012.0},{"date":"2018-11-29","close":9012.0},{"date":"2018-11-30","close":9012.0},{"date":"2018-12-03","close":9012.0},{"date":"2018-12-04","close":9012.0},{"date":"2018-12-05","close":9012.0},{"date":"2018-12-06","close":9012.0},{"date":"2018-12-07","close":9012.0},{"date":"2018-12-10","close":9012.0},{"date":"2018-12-11","close":9012.0},{"date":"2018-12-12","close":9012.0},{"date":"2018-12-13","close":9012.0},{"date":"2018-12-14","close":9012.0},{"date":"2018-12-17","close":9012.0},{"date":"2018-12-18","close":9012.0},{"date":"2018-12-19","close":9012.0},{"date":"2018-12-20","close":9012.0},{"date":"2018-12-21","close":9012.0},{"date":"2018-12-24","close":9012.0},{"date":"2018-12-26","close":9012.0},{"date":"2018-12-27","close":9012.0},{"date":"2018-12-28","close":9012.0},{"date":"2019-01-02","close":9012.0},{"date":"2019-01-03","close":9012.0},{"date":"2019-01-04","close":9012.0},{"date":"2019-01-07","close":9012.0},{"date":"2019-01-08","close":9012.0},{"date":"2019-01-09","close":9012.0},{"date":"2019-01-10","close":9012.0},{"date":"2019-01-11","close":9012.0},{"date":"2019-01-14","close":9012.0},{"date":"2019-01-15","close":9012.0},{"date":"2019-01-16","close":9012.0},{"date":"2019-01-17","close":9012.0},{"date":"2019-01-18","close":9012.0},{"date":"2019-01-21","close":9012.0},{"date":"2019-01-22","close":9012.0},{"date":"2019-01-23","close":9012.0},{"date":"2019-01-24","close":9012.0},{"date":"2019-01-25","close":9012.0},{"date":"2019-01-28","close":9012.0},{"date":"2019-01-29","close":9012.0},{"date":"2019-01-30","close":9012.0},{"date":"2019-01-31","close":9012.0},{"date":"2019-02-01","close":9012.0},{"date":"2019-02-07","close":9012.0},{"date":"2019-02-08","close":9012.0},{"date":"2019-02-11","close":9012.0},{"date":"2019-02-12","close":9012.0},{"date":"2019-02-13","close":9012.0},{"date":"2019-02-14","close":9012.0},{"date":"2019-02-15","close":9012.0},{"date":"2019-02-18","close":9012.0},{"date":"2019-02-19","close":9012.0},{"date":"2019-02-20","close":9012.0},{"date":"2019-02-21","close":9012.0},{"date":"2019-02-22","close":9012.0},{"date":"2019-02-25","close":9012.0},{"date":"2019-02-26","close":9012.0},{"date":"2019-02-27","close":9012.0},{"date":"2019-02-28","close":9012.0},{"date":"2019-03-04","close":9012.0},{"date":"2019-03-05","close":9012.0},{"date":"2019-03-06","close":9012.0},{"date":"2019-03-07","close":9012.0},{"date":"2019-03-08","close":9012.0},{"date":"2019-03-11","close":9012.0},{"date":"2019-03-12","close":9012.0},{"date":"2019-03-13","close":9012.0},{"date":"2019-03-14","close":9012.0},{"date":"2019-03-15","close":9012.0},{"date":"2019-03-18","close":9012.0},{"date":"2019-03-19","close":9012.0},{"date":"2019-03-20","close":9012.0},{"date":"2019-03-21","close":9012.0},{"date":"2019-03-22","close":9012.0},{"date":"2019-03-25","close":9012.0},{"date":"2019-03-26","close":9012.0},{"date":"2019-03-27","close":9012.0},{"date":"2019-03-28","close":9012.0},{"date":"2019-03-29","close":9012.0},{"date":"2019-04-01","close":9012.0},{"date":"2019-04-02","close":9012.0},{"date":"2019-04-03","close":9012.0},{"date":"2019-04-04","close":9012.0},{"date":"2019-04-05","close":9012.0},{"date":"2019-04-08","close":9012.0},{"date":"2019-04-09","close":9012.0},{"date":"2019-04-10","close":9012.0},{"date":"2019-04-11","close":9012.0},{"date":"2019-04-12","close":9012.0},{"date":"2019-04-15","close":9012.0},{"date":"2019-04-16","close":9012.0},{"date":"2019-04-17","close":9012.0},{"date":"2019-04-18","close":9012.0},{"date":"2019-04-19","close":9012.0},{"date":"2019-04-22","close":9012.0},{"date":"2019-04-23","close":9012.0},{"date":"2019-04-24","close":9012.0},{"date":"2019-04-25","close":9012.0},{"date":"2019-04-26","close":9012.0},{"date":"2019-04-29","close":9012.0},{"date":"2019-04-30","close":9012.0},{"date":"2019-05-02","close":9012.0},{"date":"2019-05-03","close":9012.0},{"date":"2019-05-07","close":9012.0},{"date":"2019-05-08","close":9012.0},{"date":"2019-05-09","close":9012.0},{"date":"2019-05-10","close":9012.0},{"date":"2019-05-13","close":9012.0},{"date":"2019-05-14","close":9012.0},{"date":"2019-05-15","close":9012.0},{"date":"2019-05-16","close":9012.0},{"date":"2019-05-17","close":9012.0},{"date":"2019-05-20","close":9012.0},{"date":"2019-05-21","close":9012.0},{"date":"2019-05-22","close":9012.0},{"date":"2019-05-23","close":9012.0},{"date":"2019-05-24","close":9012.0},{"date":"2019-05-27","close":9012.0},{"date":"2019-05-28","close":9012.0},{"date":"2019-05-29","close":9012.0},{"date":"2019-05-30","close":9012.0},{"date":"2019-05-31","close":9012.0},{"date":"2019-06-03","close":9012.0},{"date":"2019-06-04","close":9012.0},{"date":"2019-06-05","close":9012.0},{"date":"2019-06-07","close":9012.0},{"date":"2019-06-10","close":9012.0},{"date":"2019-06-11","close":9012.0},{"date":"2019-06-12","close":9012.0},{"date":"2019-06-13","close":9012.0},{"date":"2019-06-14","close":9012.0},{"date":"2019-06-17","close":9012.0},{"date":"2019-06-18","close":9012.0},{"date":"2019-06-19","close":9012.0},{"date":"2019-06-20","close":9012.0},{"date":"2019-06-21","close":9012.0},{"date":"2019-06-24","close":9012.0},{"date":"2019-06-25","close":9012.0},{"date":"2019-06-26","close":9012.0},{"date":"2019-06-27","close":9012.0},{"date":"2019-06-28","close":9012.0},{"date":"2019-07-01","close":9012.0},{"date":"2019-07-02","close":9012.0},{"date":"2019-07-03","close":9012.0},{"date":"2019-07-04","close":9012.0},{"date":"2019-07-05","close":9012.0},{"date":"2019-07-08","close":9012.0},{"date":"2019-07-09","close":9012.0},{"date":"2019-07-10","close":9012.0},{"date":"2019-07-11","close":9012.0},{"date":"2019-07-12","close":9012.0},{"date":"2019-07-15","close":9012.0},{"date":"2019-07-16","close":9012.0},{"date":"2019-07-17","close":9012.0},{"date":"2019-07-18","close":9012.0},{"date":"2019-07-19","close":9012.0},{"date":"2019-07-22","close":9012.0},{"date":"2019-07-23","close":9012.0},{"date":"2019-07-24","close":9012.0},{"date":"2019-07-25","close":9012.0},{"date":"2019-07-26","close":9012.0},{"date":"2019-07-29","close":9012.0},{"date":"2019-07-30","close":9012.0},{"date":"2019-07-31","close":9012.0},{"date":"2019-08-01","close":9012.0},{"date":"2019-08-02","close":9012.0},{"date":"2019-08-05","close":9012.0},{"date":"2019-08-06","close":9012.0},{"date":"2019-08-07","close":9012.0},{"date":"2019-08-08","close":9012.0},{"date":"2019-08-09","close":9012.0},{"date":"2019-08-12","close":9012.0},{"date":"2019-08-13","close":9012.0},{"date":"2019-08-14","close":9012.0},{"date":"2019-08-16","close":9012.0},{"date":"2019-08-19","close":9012.0},{"date":"2019-08-20","close":9012.0},{"date":"2019-08-21","close":9012.0},{"date":"2019-08-22","close":9012.0},{"date":"2019-08-23","close":9012.0},{"date":"2019-08-26","close":9012.0},{"date":"2019-08-27","close":9012.0},{"date":"2019-08-28","close":9012.0},{"date":"2019-08-29","close":9012.0},{"date":"2019-08-30","close":9012.0},{"date":"2019-09-02","close":9012.0},{"date":"2019-09-03","close":9012.0},{"date":"2019-09-04","close":9012.0},{"date":"2019-09-05","close":9012.0},{"date":"2019-09-06","close":9012.0},{"date":"2019-09-09","close":9012.0},{"date":"2019-09-10","close":9012.0},{"date":"2019-09-11","close":9012.0},{"date":"2019-09-16","close":9012.0},{"date":"2019-09-17","close":9012.0},{"date":"2019-09-18","close":9012.0},{"date":"2019-09-19","close":9012.0},{"date":"2019-09-20","close":9012.0},{"date":"2019-09-23","close":9012.0},{"date":"2019-09-24","close":9012.0},{"date":"2019-09-25","close":9012.0},{"date":"2019-09-26","close":9012.0},{"date":"2019-09-27","close":9012.0},{"date":"2019-09-30","close":9012.0},{"date":"2019-10-01","close":9012.0},{"date":"2019-10-02","close":9012.0},{"date":"2019-10-04","close":9012.0},{"date":"2019-10-07","close":9012.0},{"date":"2019-10-08","close":9012.0},{"date":"2019-10-10","close":9012.0},{"date":"2019-10-11","close":9012.0},{"date":"2019-10-14","close":9012.0},{"date":"2019-10-15","close":9012.0},{"date":"2019-10-16","close":9012.0},{"date":"2019-10-17","close":9012.0},{"date":"2019-10-18","close":9012.0},{"date":"2019-10-21","close":9012.0},{"date":"2019-10-22","close":9012.0},{"date":"2019-10-23","close":9012.0},{"date":"2019-10-24","close":9012.0},{"date":"2019-10-25","close":9012.0},{"date":"2019-10-28","close":9012.0},{"date":"2019-10-29","close":9012.0},{"date":"2019-10-30","close":9012.0},{"date":"2019-10-31","close":9012.0},{"date":"2019-11-01","close":9012.0},{"date":"2019-11-04","close":9012.0},{"date":"2019-11-05","close":9012.0},{"date":"2019-11-06","close":9012.0},{"date":"2019-11-07","close":9012.0},{"date":"2019-11-08","close":9012.0},{"date":"2019-11-11","close":9012.0},{"date":"2019-11-12","close":9012.0},{"date":"2019-11-13","close":9012.0},{"date":"2019-11-14","close":9012.0},{"date":"2019-11-15","close":9012.0},{"date":"2019-11-18","close":9012.0},{"date":"2019-11-19","close":9012.0},{"date":"2019-11-20","close":9012.0},{"date":"2019-11-21","close":9012.0},{"date":"2019-11-22","close":9012.0},{"date":"2019-11-25","close":9012.0},{"date":"2019-11-26","close":9012.0},{"date":"2019-11-27","close":9012.0},{"date":"2019-11-28","close":9012.0},{"date":"2019-11-29","close":9012.0},{"date":"2019-12-02","close":9012.0},{"date":"2019-12-03","close":9012.0},{"date":"2019-12-04","close":9012.0},{"date":"2019-12-05","close":7118.0},{"date":"2019-12-06","close":6547.0},{"date":"2019-12-09","close":6217.0},{"date":"2019-12-10","close":6217.0},{"date":"2019-12-11","close":6008.0},{"date":"2019-12-12","close":6008.0},{"date":"2019-12-13","close":5893.0},{"date":"2019-12-16","close":5989.0},{"date":"2019-12-17","close":5989.0},{"date":"2019-12-18","close":5767.0},{"date":"2019-12-19","close":5419.0},{"date":"2019-12-20","close":5232.0},{"date":"2019-12-23","close":5088.0},{"date":"2019-12-24","close":4727.0},{"date":"2019-12-26","close":6127.0},{"date":"2019-12-27","close":6008.0},{"date":"2019-12-30","close":5977.0},{"date":"2020-01-02","close":5827.0},{"date":"2020-01-03","close":5701.0},{"date":"2020-01-06","close":5545.0},{"date":"2020-01-07","close":5376.0},{"date":"2020-01-08","close":4974.0},{"date":"2020-01-09","close":5154.0},{"date":"2020-01-10","close":5148.0},{"date":"2020-01-13","close":5670.0},{"date":"2020-01-14","close":5532.0},{"date":"2020-01-15","close":5479.0},{"date":"2020-01-16","close":5496.0},{"date":"2020-01-17","close":5574.0},{"date":"2020-01-20","close":5467.0},{"date":"2020-01-21","close":5328.0},{"date":"2020-01-22","close":5328.0},{"date":"2020-01-23","close":5214.0},{"date":"2020-01-28","close":5383.0},{"date":"2020-01-29","close":5280.0},{"date":"2020-01-30","close":5166.0},{"date":"2020-01-31","close":5106.0},{"date":"2020-02-03","close":4974.0},{"date":"2020-02-04","close":5064.0},{"date":"2020-02-05","close":5118.0},{"date":"2020-02-06","close":5136.0},{"date":"2020-02-07","close":5076.0},{"date":"2020-02-10","close":4980.0},{"date":"2020-02-11","close":5034.0},{"date":"2020-02-12","close":5130.0},{"date":"2020-02-13","close":5046.0},{"date":"2020-02-14","close":5106.0},{"date":"2020-02-17","close":5323.0},{"date":"2020-02-18","close":5124.0},{"date":"2020-02-19","close":5064.0},{"date":"2020-02-20","close":5334.0},{"date":"2020-02-21","close":5142.0},{"date":"2020-02-24","close":5016.0},{"date":"2020-02-25","close":5064.0},{"date":"2020-02-26","close":5016.0},{"date":"2020-02-27","close":4913.0},{"date":"2020-02-28","close":4721.0},{"date":"2020-03-02","close":5046.0},{"date":"2020-03-03","close":5094.0},{"date":"2020-03-04","close":5070.0},{"date":"2020-03-05","close":5166.0},{"date":"2020-03-06","close":4997.0},{"date":"2020-03-09","close":4716.0},{"date":"2020-03-10","close":4602.0},{"date":"2020-03-11","close":4175.0},{"date":"2020-03-12","close":3869.0},{"date":"2020-03-13","close":3357.0},{"date":"2020-03-16","close":3351.0},{"date":"2020-03-17","close":3393.0},{"date":"2020-03-18","close":3303.0},{"date":"2020-03-19","close":2739.0},{"date":"2020-03-20","close":2943.0},{"date":"2020-03-23","close":2769.0},{"date":"2020-03-24","close":2886.0},{"date":"2020-03-25","close":3087.0},{"date":"2020-03-26","close":3357.0},{"date":"2020-03-27","close":3375.0},{"date":"2020-03-30","close":4385.0},{"date":"2020-03-31","close":4949.0},{"date":"2020-04-01","close":4048.0},{"date":"2020-04-02","close":3995.0},{"date":"2020-04-03","close":3928.0},{"date":"2020-04-06","close":4096.0},{"date":"2020-04-07","close":4264.0},{"date":"2020-04-08","close":4271.0},{"date":"2020-04-09","close":4505.0},{"date":"2020-04-10","close":4409.0},{"date":"2020-04-13","close":4277.0},{"date":"2020-04-14","close":4235.0},{"date":"2020-04-16","close":4228.0},{"date":"2020-04-17","close":4181.0},{"date":"2020-04-20","close":4283.0},{"date":"2020-04-21","close":4475.0},{"date":"2020-04-22","close":4638.0},{"date":"2020-04-23","close":4643.0},{"date":"2020-04-24","close":4566.0},{"date":"2020-04-27","close":4980.0},{"date":"2020-04-28","close":4884.0},{"date":"2020-04-29","close":4703.0},{"date":"2020-05-04","close":4662.0},{"date":"2020-05-06","close":4835.0},{"date":"2020-05-07","close":4805.0},{"date":"2020-05-08","close":4925.0},{"date":"2020-05-11","close":4835.0},{"date":"2020-05-12","close":4992.0},{"date":"2020-05-13","close":5256.0},{"date":"2020-05-14","close":5364.0},{"date":"2020-05-15","close":5503.0},{"date":"2020-05-18","close":5467.0},{"date":"2020-05-19","close":5376.0},{"date":"2020-05-20","close":5431.0},{"date":"2020-05-21","close":5316.0},{"date":"2020-05-22","close":5106.0},{"date":"2020-05-25","close":5160.0},{"date":"2020-05-26","close":5100.0},{"date":"2020-05-27","close":5251.0},{"date":"2020-05-28","close":5034.0},{"date":"2020-05-29","close":5004.0},{"date":"2020-06-01","close":5082.0},{"date":"2020-06-02","close":5130.0},{"date":"2020-06-03","close":5022.0},{"date":"2020-06-04","close":4985.0},{"date":"2020-06-05","close":5160.0},{"date":"2020-06-08","close":5929.0},{"date":"2020-06-09","close":5653.0},{"date":"2020-06-10","close":5634.0},{"date":"2020-06-11","close":5527.0},{"date":"2020-06-12","close":5304.0},{"date":"2020-06-15","close":5160.0},{"date":"2020-06-16","close":5359.0},{"date":"2020-06-17","close":5328.0},{"date":"2020-06-18","close":5244.0},{"date":"2020-06-19","close":5106.0},{"date":"2020-06-22","close":5076.0},{"date":"2020-06-23","close":5106.0},{"date":"2020-06-24","close":5178.0},{"date":"2020-06-25","close":5058.0},{"date":"2020-06-26","close":5034.0},{"date":"2020-06-29","close":4896.0},{"date":"2020-06-30","close":4884.0},{"date":"2020-07-01","close":4829.0},{"date":"2020-07-02","close":4866.0},{"date":"2020-07-03","close":4799.0},{"date":"2020-07-06","close":4824.0},{"date":"2020-07-07","close":4775.0},{"date":"2020-07-08","close":4698.0},{"date":"2020-07-09","close":4680.0},{"date":"2020-07-10","close":4662.0},{"date":"2020-07-13","close":4626.0},{"date":"2020-07-14","close":4716.0},{"date":"2020-07-15","close":4649.0},{"date":"2020-07-16","close":4631.0},{"date":"2020-07-17","close":4583.0},{"date":"2020-07-20","close":4505.0},{"date":"2020-07-21","close":4541.0},{"date":"2020-07-22","close":4559.0},{"date":"2020-07-23","close":4812.0},{"date":"2020-07-24","close":4908.0},{"date":"2020-07-27","close":4602.0},{"date":"2020-07-28","close":4571.0},{"date":"2020-07-29","close":4415.0},{"date":"2020-07-30","close":4307.0},{"date":"2020-07-31","close":4325.0},{"date":"2020-08-03","close":4313.0},{"date":"2020-08-04","close":4391.0},{"date":"2020-08-05","close":4511.0},{"date":"2020-08-06","close":4295.0},{"date":"2020-08-07","close":4259.0},{"date":"2020-08-10","close":4264.0},{"date":"2020-08-11","close":4319.0},{"date":"2020-08-12","close":4228.0},{"date":"2020-08-13","close":4259.0},{"date":"2020-08-14","close":4247.0},{"date":"2020-08-18","close":4415.0},{"date":"2020-08-19","close":4433.0},{"date":"2020-08-20","close":4824.0},{"date":"2020-08-21","close":4896.0},{"date":"2020-08-24","close":4889.0},{"date":"2020-08-25","close":4949.0},{"date":"2020-08-26","close":5424.0},{"date":"2020-08-27","close":5779.0},{"date":"2020-08-28","close":6818.0},{"date":"2020-08-31","close":7209.0},{"date":"2020-09-01","close":7329.0},{"date":"2020-09-02","close":6608.0},{"date":"2020-09-03","close":6909.0},{"date":"2020-09-04","close":6729.0},{"date":"2020-09-07","close":6398.0},{"date":"2020-09-08","close":6518.0},{"date":"2020-09-09","close":6398.0},{"date":"2020-09-10","close":5881.0},{"date":"2020-09-11","close":5779.0},{"date":"2020-09-14","close":6008.0},{"date":"2020-09-15","close":5965.0},{"date":"2020-09-16","close":5827.0},{"date":"2020-09-17","close":5701.0},{"date":"2020-09-18","close":5833.0},{"date":"2020-09-21","close":6127.0},{"date":"2020-09-22","close":6037.0},{"date":"2020-09-23","close":6157.0},{"date":"2020-09-24","close":5917.0},{"date":"2020-09-25","close":5863.0},{"date":"2020-09-28","close":5695.0},{"date":"2020-09-29","close":5754.0},{"date":"2020-10-05","close":5959.0},{"date":"2020-10-06","close":5899.0},{"date":"2020-10-07","close":5947.0},{"date":"2020-10-08","close":5923.0},{"date":"2020-10-12","close":6008.0},{"date":"2020-10-13","close":5929.0},{"date":"2020-10-14","close":5677.0},{"date":"2020-10-15","close":5467.0},{"date":"2020-10-16","close":5617.0},{"date":"2020-10-19","close":5340.0},{"date":"2020-10-20","close":4961.0},{"date":"2020-10-21","close":4985.0},{"date":"2020-10-22","close":4685.0},{"date":"2020-10-23","close":4758.0},{"date":"2020-10-26","close":4590.0},{"date":"2020-10-27","close":4535.0},{"date":"2020-10-28","close":4638.0},{"date":"2020-10-29","close":4746.0},{"date":"2020-10-30","close":5004.0},{"date":"2020-11-02","close":5076.0},{"date":"2020-11-03","close":5076.0},{"date":"2020-11-04","close":5076.0},{"date":"2020-11-05","close":5076.0},{"date":"2020-11-06","close":4980.0},{"date":"2020-11-09","close":5004.0},{"date":"2020-11-10","close":4913.0},{"date":"2020-11-11","close":4920.0},{"date":"2020-11-12","close":4925.0},{"date":"2020-11-13","close":5106.0},{"date":"2020-11-16","close":4997.0},{"date":"2020-11-17","close":4884.0},{"date":"2020-11-18","close":4974.0},{"date":"2020-11-19","close":4968.0},{"date":"2020-11-20","close":5040.0},{"date":"2020-11-23","close":4877.0},{"date":"2020-11-24","close":4835.0},{"date":"2020-11-25","close":4829.0},{"date":"2020-11-26","close":4829.0},{"date":"2020-11-27","close":4775.0},{"date":"2020-11-30","close":4871.0},{"date":"2020-12-01","close":4824.0},{"date":"2020-12-02","close":4920.0},{"date":"2020-12-03","close":4866.0},{"date":"2020-12-04","close":4763.0},{"date":"2020-12-07","close":4685.0},{"date":"2020-12-08","close":4685.0},{"date":"2020-12-09","close":4775.0},{"date":"2020-12-10","close":4805.0},{"date":"2020-12-11","close":5754.0},{"date":"2020-12-14","close":5905.0},{"date":"2020-12-15","close":5437.0},{"date":"2020-12-16","close":5610.0},{"date":"2020-12-17","close":5376.0},{"date":"2020-12-18","close":5419.0},{"date":"2020-12-21","close":5226.0},{"date":"2020-12-22","close":4992.0},{"date":"2020-12-23","close":4848.0},{"date":"2020-12-24","close":4860.0},{"date":"2020-12-28","close":4812.0},{"date":"2020-12-29","close":4877.0},{"date":"2020-12-30","close":4841.0},{"date":"2021-01-04","close":4841.0},{"date":"2021-01-05","close":4992.0},{"date":"2021-01-06","close":4938.0},{"date":"2021-01-07","close":4961.0},{"date":"2021-01-08","close":4829.0},{"date":"2021-01-11","close":4710.0},{"date":"2021-01-12","close":5304.0},{"date":"2021-01-13","close":4913.0},{"date":"2021-01-14","close":4866.0},{"date":"2021-01-15","close":4835.0},{"date":"2021-01-18","close":4746.0},{"date":"2021-01-19","close":4752.0},{"date":"2021-01-20","close":4793.0},{"date":"2021-01-21","close":5022.0},{"date":"2021-01-22","close":4944.0},{"date":"2021-01-25","close":4938.0},{"date":"2021-01-26","close":4853.0},{"date":"2021-01-27","close":5118.0},{"date":"2021-01-28","close":4932.0},{"date":"2021-01-29","close":4853.0},{"date":"2021-02-01","close":4889.0},{"date":"2021-02-02","close":4889.0},{"date":"2021-02-03","close":4817.0},{"date":"2021-02-04","close":4824.0},{"date":"2021-02-05","close":4788.0},{"date":"2021-02-08","close":4763.0},{"date":"2021-02-09","close":4824.0},{"date":"2021-02-10","close":4805.0},{"date":"2021-02-15","close":4997.0},{"date":"2021-02-16","close":4938.0},{"date":"2021-02-17","close":4974.0},{"date":"2021-02-18","close":4908.0},{"date":"2021-02-19","close":4896.0},{"date":"2021-02-22","close":4841.0},{"date":"2021-02-23","close":4763.0},{"date":"2021-02-24","close":4643.0},{"date":"2021-02-25","close":4638.0},{"date":"2021-02-26","close":4481.0},{"date":"2021-03-02","close":4475.0},{"date":"2021-03-03","close":4529.0},{"date":"2021-03-04","close":4487.0},{"date":"2021-03-05","close":4421.0},{"date":"2021-03-08","close":4228.0},{"date":"2021-03-09","close":4084.0},{"date":"2021-03-10","close":4067.0},{"date":"2021-03-11","close":4072.0},{"date":"2021-03-12","close":4096.0},{"date":"2021-03-15","close":4091.0},{"date":"2021-03-16","close":4253.0},{"date":"2021-03-17","close":4385.0},{"date":"2021-03-18","close":4343.0},{"date":"2021-03-19","close":4343.0},{"date":"2021-03-22","close":4264.0},{"date":"2021-03-23","close":4204.0},{"date":"2021-03-24","close":4259.0},{"date":"2021-03-25","close":4253.0},{"date":"2021-03-26","close":4240.0},{"date":"2021-03-29","close":4217.0},{"date":"2021-03-30","close":4235.0},{"date":"2021-03-31","close":4217.0},{"date":"2021-04-01","close":4217.0},{"date":"2021-04-02","close":4211.0},{"date":"2021-04-05","close":4175.0},{"date":"2021-04-06","close":4186.0},{"date":"2021-04-07","close":4204.0},{"date":"2021-04-08","close":4192.0},{"date":"2021-04-09","close":4240.0},{"date":"2021-04-12","close":4259.0},{"date":"2021-04-13","close":4307.0},{"date":"2021-04-14","close":4307.0},{"date":"2021-04-15","close":4307.0},{"date":"2021-04-16","close":4331.0},{"date":"2021-04-19","close":4325.0},{"date":"2021-04-20","close":4319.0},{"date":"2021-04-21","close":4300.0},{"date":"2021-04-22","close":4295.0},{"date":"2021-04-23","close":4325.0},{"date":"2021-04-26","close":4409.0},{"date":"2021-04-27","close":4337.0},{"date":"2021-04-28","close":4307.0},{"date":"2021-04-29","close":4223.0},{"date":"2021-04-30","close":4217.0},{"date":"2021-05-03","close":4295.0},{"date":"2021-05-04","close":4271.0},{"date":"2021-05-06","close":4259.0},{"date":"2021-05-07","close":4240.0},{"date":"2021-05-10","close":4289.0},{"date":"2021-05-11","close":4199.0},{"date":"2021-05-12","close":4186.0},{"date":"2021-05-13","close":4150.0},{"date":"2021-05-14","close":4145.0},{"date":"2021-05-17","close":4103.0},{"date":"2021-05-18","close":4091.0},{"date":"2021-05-20","close":4067.0},{"date":"2021-05-21","close":4072.0},{"date":"2021-05-24","close":4042.0},{"date":"2021-05-25","close":4042.0},{"date":"2021-05-26","close":4042.0},{"date":"2021-05-27","close":4060.0},{"date":"2021-05-28","close":4120.0},{"date":"2021-05-31","close":4181.0},{"date":"2021-06-01","close":4181.0},{"date":"2021-06-02","close":4168.0},{"date":"2021-06-03","close":4186.0},{"date":"2021-06-04","close":4139.0},{"date":"2021-06-07","close":4181.0},{"date":"2021-06-08","close":4163.0},{"date":"2021-06-09","close":4156.0},{"date":"2021-06-10","close":4156.0},{"date":"2021-06-11","close":4175.0},{"date":"2021-06-14","close":4228.0},{"date":"2021-06-15","close":4211.0},{"date":"2021-06-16","close":4211.0},{"date":"2021-06-17","close":4367.0},{"date":"2021-06-18","close":4373.0},{"date":"2021-06-21","close":4505.0},{"date":"2021-06-22","close":4439.0},{"date":"2021-06-23","close":4505.0},{"date":"2021-06-24","close":4475.0},{"date":"2021-06-25","close":4674.0},{"date":"2021-06-28","close":4649.0},{"date":"2021-06-29","close":4192.0},{"date":"2021-06-30","close":4223.0},{"date":"2021-07-01","close":4181.0},{"date":"2021-07-02","close":4156.0},{"date":"2021-07-05","close":4175.0},{"date":"2021-07-06","close":4175.0},{"date":"2021-07-07","close":4253.0},{"date":"2021-07-08","close":4211.0},{"date":"2021-07-09","close":4421.0},{"date":"2021-07-12","close":4643.0},{"date":"2021-07-13","close":4889.0},{"date":"2021-07-14","close":4685.0},{"date":"2021-07-15","close":4547.0},{"date":"2021-07-16","close":4427.0},{"date":"2021-07-19","close":4264.0},{"date":"2021-07-20","close":4228.0},{"date":"2021-07-21","close":4192.0},{"date":"2021-07-22","close":4217.0},{"date":"2021-07-23","close":4211.0},{"date":"2021-07-26","close":4192.0},{"date":"2021-07-27","close":4415.0},{"date":"2021-07-28","close":4403.0},{"date":"2021-07-29","close":4283.0},{"date":"2021-07-30","close":4240.0},{"date":"2021-08-02","close":4204.0},{"date":"2021-08-03","close":4259.0},{"date":"2021-08-04","close":4313.0},{"date":"2021-08-05","close":4379.0},{"date":"2021-08-06","close":4325.0},{"date":"2021-08-09","close":4264.0},{"date":"2021-08-10","close":4253.0},{"date":"2021-08-11","close":4307.0},{"date":"2021-08-12","close":4271.0},{"date":"2021-08-13","close":4145.0},{"date":"2021-08-17","close":3970.0},{"date":"2021-08-18","close":4048.0},{"date":"2021-08-19","close":3953.0},{"date":"2021-08-20","close":3802.0},{"date":"2021-08-23","close":3814.0},{"date":"2021-08-24","close":3958.0},{"date":"2021-08-25","close":4024.0},{"date":"2021-08-26","close":4012.0},{"date":"2021-08-27","close":3982.0},{"date":"2021-08-30","close":4042.0},{"date":"2021-08-31","close":4006.0},{"date":"2021-09-01","close":4000.0},{"date":"2021-09-02","close":3988.0},{"date":"2021-09-03","close":4012.0},{"date":"2021-09-06","close":4031.0},{"date":"2021-09-07","close":3995.0},{"date":"2021-09-08","close":4145.0},{"date":"2021-09-09","close":4019.0},{"date":"2021-09-10","close":4031.0},{"date":"2021-09-13","close":4006.0},{"date":"2021-09-14","close":4006.0},{"date":"2021-09-15","close":3988.0},{"date":"2021-09-16","close":3976.0},{"date":"2021-09-17","close":3976.0},{"date":"2021-09-23","close":3946.0},{"date":"2021-09-24","close":4217.0},{"date":"2021-09-27","close":4186.0},{"date":"2021-09-28","close":4012.0},{"date":"2021-09-29","close":3995.0},{"date":"2021-09-30","close":3965.0},{"date":"2021-10-01","close":3988.0},{"date":"2021-10-05","close":3844.0},{"date":"2021-10-06","close":3496.0},{"date":"2021-10-07","close":3568.0},{"date":"2021-10-08","close":3579.0},{"date":"2021-10-12","close":3418.0},{"date":"2021-10-13","close":3424.0},{"date":"2021-10-14","close":3490.0},{"date":"2021-10-15","close":3550.0},{"date":"2021-10-18","close":3550.0},{"date":"2021-10-19","close":3538.0},{"date":"2021-10-20","close":3615.0},{"date":"2021-10-21","close":3610.0},{"date":"2021-10-22","close":3610.0},{"date":"2021-10-25","close":3615.0},{"date":"2021-10-26","close":3640.0},{"date":"2021-10-27","close":3634.0},{"date":"2021-10-28","close":3634.0},{"date":"2021-10-29","close":3615.0},{"date":"2021-11-01","close":3688.0},{"date":"2021-11-02","close":3761.0},{"date":"2021-11-03","close":3712.0},{"date":"2021-11-04","close":3682.0},{"date":"2021-11-05","close":3634.0},{"date":"2021-11-08","close":3586.0},{"date":"2021-11-09","close":3592.0},{"date":"2021-11-10","close":3471.0},{"date":"2021-11-11","close":3424.0},{"date":"2021-11-12","close":3435.0},{"date":"2021-11-15","close":3484.0},{"date":"2021-11-16","close":3387.0},{"date":"2021-11-17","close":3351.0},{"date":"2021-11-18","close":3267.0},{"date":"2021-11-19","close":3159.0},{"date":"2021-11-22","close":3195.0},{"date":"2021-11-23","close":3189.0},{"date":"2021-11-24","close":3183.0},{"date":"2021-11-25","close":3159.0},{"date":"2021-11-26","close":3105.0},{"date":"2021-11-29","close":3069.0},{"date":"2021-11-30","close":2889.0},{"date":"2021-12-01","close":2922.0},{"date":"2021-12-02","close":3105.0},{"date":"2021-12-03","close":3159.0},{"date":"2021-12-06","close":3183.0},{"date":"2021-12-07","close":3165.0},{"date":"2021-12-08","close":3148.0},{"date":"2021-12-09","close":4091.0},{"date":"2021-12-10","close":3797.0},{"date":"2021-12-13","close":3856.0},{"date":"2021-12-14","close":3724.0},{"date":"2021-12-15","close":3598.0},{"date":"2021-12-16","close":3526.0},{"date":"2021-12-17","close":3406.0},{"date":"2021-12-20","close":3363.0},{"date":"2021-12-21","close":3310.0},{"date":"2021-12-22","close":3351.0},{"date":"2021-12-23","close":3315.0},{"date":"2021-12-24","close":3267.0},{"date":"2021-12-27","close":2697.0},{"date":"2021-12-28","close":2649.0},{"date":"2021-12-29","close":2673.0},{"date":"2021-12-30","close":2651.0},{"date":"2022-01-03","close":2693.0},{"date":"2022-01-04","close":2654.0},{"date":"2022-01-05","close":2570.0},{"date":"2022-01-06","close":2555.0},{"date":"2022-01-07","close":2582.0},{"date":"2022-01-10","close":2519.0},{"date":"2022-01-11","close":2498.0},{"date":"2022-01-12","close":2537.0},{"date":"2022-01-13","close":2505.0},{"date":"2022-01-14","close":2454.0},{"date":"2022-01-17","close":2402.0},{"date":"2022-01-18","close":2355.0},{"date":"2022-01-19","close":2348.0},{"date":"2022-01-20","close":2369.0},{"date":"2022-01-21","close":2379.0},{"date":"2022-01-24","close":2306.0},{"date":"2022-01-25","close":2283.0},{"date":"2022-01-26","close":2283.0},{"date":"2022-01-27","close":2153.0},{"date":"2022-01-28","close":2799.0},{"date":"2022-02-03","close":3634.0},{"date":"2022-02-04","close":3675.0},{"date":"2022-02-07","close":3825.0},{"date":"2022-02-08","close":3431.0},{"date":"2022-02-09","close":3196.0},{"date":"2022-02-10","close":3108.0},{"date":"2022-02-11","close":2962.0},{"date":"2022-02-14","close":2724.0},{"date":"2022-02-15","close":2558.0},{"date":"2022-02-16","close":2622.0},{"date":"2022-02-17","close":2582.0},{"date":"2022-02-18","close":2476.0},{"date":"2022-02-21","close":2591.0},{"date":"2022-02-22","close":2446.0},{"date":"2022-02-23","close":2816.0},{"date":"2022-02-24","close":2609.0},{"date":"2022-02-25","close":2534.0},{"date":"2022-02-28","close":2690.0},{"date":"2022-03-02","close":2761.0},{"date":"2022-03-03","close":2707.0},{"date":"2022-03-04","close":2615.0},{"date":"2022-03-07","close":2537.0},{"date":"2022-03-08","close":2446.0},{"date":"2022-03-10","close":2459.0},{"date":"2022-03-11","close":2479.0},{"date":"2022-03-14","close":2479.0},{"date":"2022-03-15","close":2493.0},{"date":"2022-03-16","close":2530.0},{"date":"2022-03-17","close":2564.0},{"date":"2022-03-18","close":2541.0},{"date":"2022-03-21","close":2514.0},{"date":"2022-03-22","close":2588.0},{"date":"2022-03-23","close":2554.0},{"date":"2022-03-24","close":2503.0},{"date":"2022-03-25","close":2476.0},{"date":"2022-03-28","close":2327.0},{"date":"2022-03-29","close":2313.0},{"date":"2022-03-30","close":2072.0},{"date":"2022-03-31","close":2112.0},{"date":"2022-04-01","close":2092.0},{"date":"2022-04-04","close":2106.0},{"date":"2022-04-05","close":2112.0},{"date":"2022-04-06","close":2085.0},{"date":"2022-04-07","close":2038.0},{"date":"2022-04-08","close":2038.0},{"date":"2022-04-11","close":2020.0},{"date":"2022-04-12","close":1993.0},{"date":"2022-04-13","close":2034.0},{"date":"2022-04-14","close":2044.0},{"date":"2022-04-15","close":2041.0},{"date":"2022-04-18","close":2052.0},{"date":"2022-04-19","close":2041.0},{"date":"2022-04-20","close":2041.0},{"date":"2022-04-21","close":2044.0},{"date":"2022-04-22","close":2044.0},{"date":"2022-04-25","close":1993.0},{"date":"2022-04-26","close":2007.0},{"date":"2022-04-27","close":1949.0},{"date":"2022-04-28","close":1949.0},{"date":"2022-04-29","close":1984.0},{"date":"2022-05-02","close":2024.0},{"date":"2022-05-03","close":2055.0},{"date":"2022-05-04","close":2017.0},{"date":"2022-05-06","close":1973.0},{"date":"2022-05-09","close":1912.0},{"date":"2022-05-10","close":1895.0},{"date":"2022-05-11","close":1912.0},{"date":"2022-05-12","close":1837.0},{"date":"2022-05-13","close":1881.0},{"date":"2022-05-16","close":1943.0},{"date":"2022-05-17","close":1925.0},{"date":"2022-05-18","close":1902.0},{"date":"2022-05-19","close":1868.0},{"date":"2022-05-20","close":1892.0},{"date":"2022-05-23","close":1919.0},{"date":"2022-05-24","close":1864.0},{"date":"2022-05-25","close":1888.0},{"date":"2022-05-26","close":1898.0},{"date":"2022-05-27","close":1936.0},{"date":"2022-05-30","close":1997.0},{"date":"2022-05-31","close":1997.0},{"date":"2022-06-02","close":2011.0},{"date":"2022-06-03","close":2017.0},{"date":"2022-06-07","close":1980.0},{"date":"2022-06-08","close":1984.0},{"date":"2022-06-09","close":1963.0},{"date":"2022-06-10","close":1943.0},{"date":"2022-06-13","close":1844.0},{"date":"2022-06-14","close":1813.0},{"date":"2022-06-15","close":1691.0},{"date":"2022-06-16","close":1698.0},{"date":"2022-06-17","close":1729.0},{"date":"2022-06-20","close":1623.0},{"date":"2022-06-21","close":1637.0},{"date":"2022-06-22","close":1694.0},{"date":"2022-06-23","close":1528.0},{"date":"2022-06-24","close":1617.0},{"date":"2022-06-27","close":1698.0},{"date":"2022-06-28","close":1677.0},{"date":"2022-06-29","close":1685.0},{"date":"2022-06-30","close":1664.0},{"date":"2022-07-01","close":1599.0},{"date":"2022-07-04","close":1589.0},{"date":"2022-07-05","close":1691.0},{"date":"2022-07-06","close":1718.0},{"date":"2022-07-07","close":1749.0},{"date":"2022-07-08","close":1803.0},{"date":"2022-07-11","close":1888.0},{"date":"2022-07-12","close":1980.0},{"date":"2022-07-13","close":1984.0},{"date":"2022-07-14","close":1997.0},{"date":"2022-07-15","close":2031.0},{"date":"2022-07-18","close":1973.0},{"date":"2022-07-19","close":1970.0},{"date":"2022-07-20","close":1949.0},{"date":"2022-07-21","close":1905.0},{"date":"2022-07-22","close":1868.0},{"date":"2022-07-25","close":1837.0},{"date":"2022-07-26","close":1813.0},{"date":"2022-07-27","close":1817.0},{"date":"2022-07-28","close":1780.0},{"date":"2022-07-29","close":1749.0},{"date":"2022-08-01","close":1756.0},{"date":"2022-08-02","close":1735.0},{"date":"2022-08-03","close":1729.0},{"date":"2022-08-04","close":1742.0},{"date":"2022-08-05","close":1780.0},{"date":"2022-08-08","close":1756.0},{"date":"2022-08-09","close":1756.0},{"date":"2022-08-10","close":1732.0},{"date":"2022-08-11","close":1735.0},{"date":"2022-08-12","close":1735.0},{"date":"2022-08-16","close":1753.0},{"date":"2022-08-17","close":1739.0},{"date":"2022-08-18","close":1718.0},{"date":"2022-08-19","close":1708.0},{"date":"2022-08-22","close":1644.0},{"date":"2022-08-23","close":1626.0},{"date":"2022-08-24","close":1626.0},{"date":"2022-08-25","close":1661.0},{"date":"2022-08-26","close":1661.0},{"date":"2022-08-29","close":1606.0},{"date":"2022-08-30","close":1620.0},{"date":"2022-08-31","close":1623.0},{"date":"2022-09-01","close":1586.0},{"date":"2022-09-02","close":1576.0},{"date":"2022-09-05","close":1535.0},{"date":"2022-09-06","close":1558.0},{"date":"2022-09-07","close":1514.0},{"date":"2022-09-08","close":1514.0},{"date":"2022-09-13","close":1579.0},{"date":"2022-09-14","close":1572.0},{"date":"2022-09-15","close":1549.0},{"date":"2022-09-16","close":1525.0},{"date":"2022-09-19","close":1487.0},{"date":"2022-09-20","close":1487.0},{"date":"2022-09-21","close":1463.0},{"date":"2022-09-22","close":1413.0},{"date":"2022-09-23","close":1375.0},{"date":"2022-09-26","close":1297.0},{"date":"2022-09-27","close":1307.0},{"date":"2022-09-28","close":1280.0},{"date":"2022-09-29","close":1297.0},{"date":"2022-09-30","close":1304.0},{"date":"2022-10-04","close":1338.0},{"date":"2022-10-05","close":1311.0},{"date":"2022-10-06","close":1345.0},{"date":"2022-10-07","close":1368.0},{"date":"2022-10-11","close":1287.0},{"date":"2022-10-12","close":1263.0},{"date":"2022-10-13","close":1178.0},{"date":"2022-10-14","close":1277.0},{"date":"2022-10-17","close":1277.0},{"date":"2022-10-18","close":1314.0},{"date":"2022-10-19","close":1311.0},{"date":"2022-10-20","close":1280.0},{"date":"2022-10-21","close":1267.0},{"date":"2022-10-24","close":1273.0},{"date":"2022-10-25","close":1280.0},{"date":"2022-10-26","close":1259.0},{"date":"2022-10-27","close":1304.0},{"date":"2022-10-28","close":1267.0},{"date":"2022-10-31","close":1250.0},{"date":"2022-11-01","close":1250.0},{"date":"2022-11-02","close":1259.0},{"date":"2022-11-03","close":1250.0},{"date":"2022-11-04","close":1229.0},{"date":"2022-11-07","close":1239.0},{"date":"2022-11-08","close":1270.0},{"date":"2022-11-09","close":1297.0},{"date":"2022-11-10","close":1300.0},{"date":"2022-11-11","close":1304.0},{"date":"2022-11-14","close":1341.0},{"date":"2022-11-15","close":1375.0},{"date":"2022-11-16","close":1368.0},{"date":"2022-11-17","close":1368.0},{"date":"2022-11-18","close":1354.0},{"date":"2022-11-21","close":1324.0},{"date":"2022-11-22","close":1300.0},{"date":"2022-11-23","close":1327.0},{"date":"2022-11-24","close":1327.0},{"date":"2022-11-25","close":1318.0},{"date":"2022-11-28","close":1291.0},{"date":"2022-11-29","close":1314.0},{"date":"2022-11-30","close":1307.0},{"date":"2022-12-01","close":1324.0},{"date":"2022-12-02","close":1409.0},{"date":"2022-12-05","close":1413.0},{"date":"2022-12-06","close":1392.0},{"date":"2022-12-07","close":1392.0},{"date":"2022-12-08","close":1334.0},{"date":"2022-12-09","close":1389.0},{"date":"2022-12-12","close":1368.0},{"date":"2022-12-13","close":1457.0},{"date":"2022-12-14","close":1830.0},{"date":"2022-12-15","close":1766.0},{"date":"2022-12-16","close":1810.0},{"date":"2022-12-19","close":1810.0},{"date":"2022-12-20","close":1698.0},{"date":"2022-12-21","close":1694.0},{"date":"2022-12-22","close":1647.0},{"date":"2022-12-23","close":1593.0},{"date":"2022-12-26","close":1732.0},{"date":"2022-12-27","close":1640.0},{"date":"2022-12-28","close":1613.0},{"date":"2022-12-29","close":1821.0},{"date":"2023-01-02","close":2364.0},{"date":"2023-01-03","close":2143.0},{"date":"2023-01-04","close":2147.0},{"date":"2023-01-05","close":2041.0},{"date":"2023-01-06","close":2034.0},{"date":"2023-01-09","close":1984.0},{"date":"2023-01-10","close":1905.0},{"date":"2023-01-11","close":1908.0},{"date":"2023-01-12","close":1892.0},{"date":"2023-01-13","close":1834.0},{"date":"2023-01-16","close":1841.0},{"date":"2023-01-17","close":1664.0},{"date":"2023-01-18","close":1589.0},{"date":"2023-01-19","close":1579.0},{"date":"2023-01-20","close":1576.0},{"date":"2023-01-25","close":1572.0},{"date":"2023-01-26","close":1542.0},{"date":"2023-01-27","close":1576.0},{"date":"2023-01-30","close":1552.0},{"date":"2023-01-31","close":1525.0},{"date":"2023-02-01","close":1522.0},{"date":"2023-02-02","close":1545.0},{"date":"2023-02-03","close":1549.0},{"date":"2023-02-06","close":1549.0},{"date":"2023-02-07","close":1552.0},{"date":"2023-02-08","close":1545.0},{"date":"2023-02-09","close":1522.0},{"date":"2023-02-10","close":1484.0},{"date":"2023-02-13","close":1470.0},{"date":"2023-02-14","close":1463.0},{"date":"2023-02-15","close":1430.0},{"date":"2023-02-16","close":1433.0},{"date":"2023-02-17","close":1413.0},{"date":"2023-02-20","close":1450.0},{"date":"2023-02-21","close":1433.0},{"date":"2023-02-22","close":1389.0},{"date":"2023-02-23","close":1368.0},{"date":"2023-02-24","close":1342.0},{"date":"2023-02-27","close":1338.0},{"date":"2023-02-28","close":1330.0},{"date":"2023-03-02","close":1304.0},{"date":"2023-03-03","close":1308.0},{"date":"2023-03-06","close":1289.0},{"date":"2023-03-07","close":1290.0},{"date":"2023-03-08","close":1274.0},{"date":"2023-03-09","close":1260.0},{"date":"2023-03-10","close":1239.0},{"date":"2023-03-13","close":1227.0},{"date":"2023-03-14","close":1176.0},{"date":"2023-03-15","close":1191.0},{"date":"2023-03-16","close":1168.0},{"date":"2023-03-17","close":1192.0},{"date":"2023-03-20","close":1220.0},{"date":"2023-03-21","close":1189.0},{"date":"2023-03-22","close":1185.0},{"date":"2023-03-23","close":1147.0},{"date":"2023-03-24","close":1167.0},{"date":"2023-03-27","close":1165.0},{"date":"2023-03-28","close":1168.0},{"date":"2023-03-29","close":1160.0},{"date":"2023-03-30","close":1167.0},{"date":"2023-03-31","close":1171.0},{"date":"2023-04-03","close":1167.0},{"date":"2023-04-04","close":1229.0},{"date":"2023-04-05","close":1241.0},{"date":"2023-04-06","close":1215.0},{"date":"2023-04-07","close":1215.0},{"date":"2023-04-10","close":1179.0},{"date":"2023-04-11","close":1195.0},{"date":"2023-04-12","close":1215.0},{"date":"2023-04-13","close":1236.0},{"date":"2023-04-14","close":1229.0},{"date":"2023-04-17","close":1227.0},{"date":"2023-04-18","close":1227.0},{"date":"2023-04-19","close":1214.0},{"date":"2023-04-20","close":1188.0},{"date":"2023-04-21","close":1182.0},{"date":"2023-04-24","close":1155.0},{"date":"2023-04-25","close":1145.0},{"date":"2023-04-26","close":1144.0},{"date":"2023-04-27","close":1142.0},{"date":"2023-04-28","close":1133.0},{"date":"2023-05-02","close":1156.0},{"date":"2023-05-03","close":1158.0},{"date":"2023-05-04","close":1164.0},{"date":"2023-05-08","close":1172.0},{"date":"2023-05-09","close":1161.0},{"date":"2023-05-10","close":1154.0},{"date":"2023-05-11","close":1158.0},{"date":"2023-05-12","close":1163.0},{"date":"2023-05-15","close":1143.0},{"date":"2023-05-16","close":1141.0},{"date":"2023-05-17","close":1155.0},{"date":"2023-05-18","close":1170.0},{"date":"2023-05-19","close":1173.0},{"date":"2023-05-22","close":1190.0},{"date":"2023-05-23","close":1195.0},{"date":"2023-05-24","close":1191.0},{"date":"2023-05-25","close":1178.0},{"date":"2023-05-26","close":1171.0},{"date":"2023-05-30","close":1176.0},{"date":"2023-05-31","close":1168.0},{"date":"2023-06-01","close":1170.0},{"date":"2023-06-02","close":1175.0},{"date":"2023-06-05","close":1172.0},{"date":"2023-06-07","close":1168.0},{"date":"2023-06-08","close":1163.0},{"date":"2023-06-09","close":1166.0},{"date":"2023-06-12","close":1167.0},{"date":"2023-06-13","close":1168.0},{"date":"2023-06-14","close":1151.0},{"date":"2023-06-15","close":1127.0},{"date":"2023-06-16","close":1132.0},{"date":"2023-06-19","close":1139.0},{"date":"2023-06-20","close":1146.0},{"date":"2023-06-21","close":1123.0},{"date":"2023-06-22","close":1119.0},{"date":"2023-06-23","close":1099.0},{"date":"2023-06-26","close":1088.0},{"date":"2023-06-27","close":1082.0},{"date":"2023-06-28","close":1087.0},{"date":"2023-06-29","close":1073.0},{"date":"2023-06-30","close":1065.0},{"date":"2023-07-03","close":1100.0},{"date":"2023-07-04","close":1103.0},{"date":"2023-07-05","close":1090.0},{"date":"2023-07-06","close":1059.0},{"date":"2023-07-07","close":1036.0},{"date":"2023-07-10","close":1039.0},{"date":"2023-07-11","close":1042.0},{"date":"2023-07-12","close":1052.0},{"date":"2023-07-13","close":1075.0},{"date":"2023-07-14","close":1091.0},{"date":"2023-07-17","close":1080.0},{"date":"2023-07-18","close":1063.0},{"date":"2023-07-19","close":1059.0},{"date":"2023-07-20","close":1084.0},{"date":"2023-07-21","close":1108.0},{"date":"2023-07-24","close":1073.0},{"date":"2023-07-25","close":1036.0},{"date":"2023-07-26","close":940.0},{"date":"2023-07-27","close":1000.0},{"date":"2023-07-28","close":1006.0},{"date":"2023-07-31","close":1014.0},{"date":"2023-08-01","close":1051.0},{"date":"2023-08-02","close":1016.0},{"date":"2023-08-03","close":1059.0},{"date":"2023-08-04","close":1055.0},{"date":"2023-08-07","close":1052.0},{"date":"2023-08-08","close":1015.0},{"date":"2023-08-09","close":1055.0},{"date":"2023-08-10","close":1101.0},{"date":"2023-08-11","close":1091.0},{"date":"2023-08-14","close":1082.0},{"date":"2023-08-16","close":1046.0},{"date":"2023-08-17","close":1028.0},{"date":"2023-08-18","close":1021.0},{"date":"2023-08-21","close":1011.0},{"date":"2023-08-22","close":1008.0},{"date":"2023-08-23","close":999.0},{"date":"2023-08-24","close":996.0},{"date":"2023-08-25","close":978.0},{"date":"2023-08-28","close":984.0},{"date":"2023-08-29","close":1006.0},{"date":"2023-08-30","close":1001.0},{"date":"2023-08-31","close":1003.0},{"date":"2023-09-01","close":996.0},{"date":"2023-09-04","close":989.0},{"date":"2023-09-05","close":976.0},{"date":"2023-09-06","close":973.0},{"date":"2023-09-07","close":966.0},{"date":"2023-09-08","close":952.0},{"date":"2023-09-11","close":970.0},{"date":"2023-09-12","close":954.0},{"date":"2023-09-13","close":952.0},{"date":"2023-09-14","close":957.0},{"date":"2023-09-15","close":966.0},{"date":"2023-09-18","close":966.0},{"date":"2023-09-19","close":947.0},{"date":"2023-09-20","close":932.0},{"date":"2023-09-21","close":922.0},{"date":"2023-09-22","close":913.0},{"date":"2023-09-25","close":903.0},{"date":"2023-09-26","close":861.0},{"date":"2023-09-27","close":874.0},{"date":"2023-10-04","close":848.0},{"date":"2023-10-05","close":848.0},{"date":"2023-10-06","close":851.0},{"date":"2023-10-10","close":844.0},{"date":"2023-10-11","close":856.0},{"date":"2023-10-12","close":864.0},{"date":"2023-10-13","close":852.0},{"date":"2023-10-16","close":842.0},{"date":"2023-10-17","close":856.0},{"date":"2023-10-18","close":843.0},{"date":"2023-10-19","close":828.0},{"date":"2023-10-20","close":797.0},{"date":"2023-10-23","close":797.0},{"date":"2023-10-24","close":814.0},{"date":"2023-10-25","close":824.0},{"date":"2023-10-26","close":783.0},{"date":"2023-10-27","close":785.0},{"date":"2023-10-30","close":793.0},{"date":"2023-10-31","close":1032.0},{"date":"2023-11-01","close":1135.0},{"date":"2023-11-02","close":1142.0},{"date":"2023-11-03","close":1094.0},{"date":"2023-11-06","close":1125.0},{"date":"2023-11-07","close":1460.0},{"date":"2023-11-08","close":1501.0},{"date":"2023-11-09","close":1348.0},{"date":"2023-11-10","close":1382.0},{"date":"2023-11-13","close":1259.0},{"date":"2023-11-14","close":1277.0},{"date":"2023-11-15","close":1295.0},{"date":"2023-11-16","close":1291.0},{"date":"2023-11-17","close":1298.0},{"date":"2023-11-20","close":1230.0},{"date":"2023-11-21","close":1224.0},{"date":"2023-11-22","close":1181.0},{"date":"2023-11-23","close":1150.0},{"date":"2023-11-24","close":1095.0},{"date":"2023-11-27","close":1059.0},{"date":"2023-11-28","close":1082.0},{"date":"2023-11-29","close":1025.0},{"date":"2023-11-30","close":1028.0},{"date":"2023-12-01","close":1019.0},{"date":"2023-12-04","close":992.0},{"date":"2023-12-05","close":1289.0},{"date":"2023-12-06","close":1406.0},{"date":"2023-12-07","close":1392.0},{"date":"2023-12-08","close":1450.0},{"date":"2023-12-11","close":1340.0},{"date":"2023-12-12","close":1351.0},{"date":"2023-12-13","close":1242.0},{"date":"2023-12-14","close":1218.0},{"date":"2023-12-15","close":1208.0},{"date":"2023-12-18","close":1173.0},{"date":"2023-12-19","close":1186.0},{"date":"2023-12-20","close":1165.0},{"date":"2023-12-21","close":1123.0},{"date":"2023-12-22","close":1107.0},{"date":"2023-12-26","close":1087.0},{"date":"2023-12-27","close":1093.0},{"date":"2023-12-28","close":1142.0},{"date":"2024-01-02","close":1139.0},{"date":"2024-01-03","close":1125.0},{"date":"2024-01-04","close":1098.0},{"date":"2024-01-05","close":1102.0},{"date":"2024-01-08","close":1127.0},{"date":"2024-01-09","close":1151.0},{"date":"2024-01-10","close":1123.0},{"date":"2024-01-11","close":1113.0},{"date":"2024-01-12","close":1071.0},{"date":"2024-01-15","close":1059.0},{"date":"2024-01-16","close":1021.0},{"date":"2024-01-17","close":978.0},{"date":"2024-01-18","close":966.0},{"date":"2024-01-19","close":952.0},{"date":"2024-01-22","close":910.0},{"date":"2024-01-23","close":916.0},{"date":"2024-01-24","close":883.0},{"date":"2024-01-25","close":870.0},{"date":"2024-01-26","close":875.0},{"date":"2024-01-29","close":889.0},{"date":"2024-01-30","close":885.0},{"date":"2024-01-31","close":870.0},{"date":"2024-02-01","close":868.0},{"date":"2024-02-02","close":880.0},{"date":"2024-02-05","close":875.0},{"date":"2024-02-06","close":890.0},{"date":"2024-02-07","close":876.0},{"date":"2024-02-08","close":878.0},{"date":"2024-02-13","close":896.0},{"date":"2024-02-14","close":894.0},{"date":"2024-02-15","close":895.0},{"date":"2024-02-16","close":902.0},{"date":"2024-02-19","close":937.0},{"date":"2024-02-20","close":929.0},{"date":"2024-02-21","close":900.0},{"date":"2024-02-22","close":883.0},{"date":"2024-02-23","close":878.0},{"date":"2024-02-26","close":879.0},{"date":"2024-02-27","close":860.0},{"date":"2024-02-28","close":861.0},{"date":"2024-02-29","close":856.0},{"date":"2024-03-04","close":851.0},{"date":"2024-03-05","close":844.0},{"date":"2024-03-06","close":828.0},{"date":"2024-03-07","close":815.0},{"date":"2024-03-08","close":816.0},{"date":"2024-03-11","close":828.0},{"date":"2024-03-12","close":817.0},{"date":"2024-03-13","close":820.0},{"date":"2024-03-14","close":819.0},{"date":"2024-03-15","close":819.0},{"date":"2024-03-18","close":817.0},{"date":"2024-03-19","close":817.0},{"date":"2024-03-20","close":1063.0},{"date":"2024-03-21","close":1046.0},{"date":"2024-03-22","close":1065.0},{"date":"2024-03-25","close":1041.0},{"date":"2024-03-26","close":999.0},{"date":"2024-03-27","close":935.0},{"date":"2024-03-28","close":900.0},{"date":"2024-03-29","close":883.0},{"date":"2024-04-01","close":923.0},{"date":"2024-04-02","close":881.0},{"date":"2024-04-03","close":865.0},{"date":"2024-04-04","close":860.0},{"date":"2024-04-05","close":847.0},{"date":"2024-04-08","close":831.0},{"date":"2024-04-09","close":826.0},{"date":"2024-04-11","close":828.0},{"date":"2024-04-12","close":833.0},{"date":"2024-04-15","close":815.0},{"date":"2024-04-16","close":793.0},{"date":"2024-04-17","close":805.0},{"date":"2024-04-18","close":836.0},{"date":"2024-04-19","close":817.0},{"date":"2024-04-22","close":818.0},{"date":"2024-04-23","close":813.0},{"date":"2024-04-24","close":815.0},{"date":"2024-04-25","close":815.0},{"date":"2024-04-26","close":810.0},{"date":"2024-04-29","close":838.0},{"date":"2024-04-30","close":838.0},{"date":"2024-05-02","close":828.0},{"date":"2024-05-03","close":824.0},{"date":"2024-05-07","close":830.0},{"date":"2024-05-08","close":833.0},{"date":"2024-05-09","close":831.0},{"date":"2024-05-10","close":832.0},{"date":"2024-05-13","close":815.0},{"date":"2024-05-14","close":816.0},{"date":"2024-05-16","close":836.0},{"date":"2024-05-17","close":964.0},{"date":"2024-05-20","close":1019.0},{"date":"2024-05-21","close":770.0},{"date":"2024-05-22","close":769.0},{"date":"2024-05-23","close":768.0},{"date":"2024-05-24","close":765.0},{"date":"2024-05-27","close":762.0},{"date":"2024-05-28","close":761.0},{"date":"2024-05-29","close":749.0},{"date":"2024-05-30","close":709.0},{"date":"2024-05-31","close":709.0},{"date":"2024-06-03","close":725.0},{"date":"2024-06-04","close":761.0},{"date":"2024-06-05","close":775.0},{"date":"2024-06-07","close":759.0},{"date":"2024-06-10","close":743.0},{"date":"2024-06-11","close":736.0},{"date":"2024-06-12","close":734.0},{"date":"2024-06-13","close":733.0},{"date":"2024-06-14","close":737.0},{"date":"2024-06-17","close":763.0},{"date":"2024-06-18","close":733.0},{"date":"2024-06-19","close":718.0},{"date":"2024-06-20","close":717.0},{"date":"2024-06-21","close":711.0},{"date":"2024-06-24","close":711.0},{"date":"2024-06-25","close":711.0},{"date":"2024-06-26","close":711.0},{"date":"2024-06-27","close":711.0},{"date":"2024-06-28","close":711.0},{"date":"2024-07-01","close":711.0},{"date":"2024-07-02","close":711.0},{"date":"2024-07-03","close":711.0},{"date":"2024-07-04","close":711.0},{"date":"2024-07-05","close":711.0},{"date":"2024-07-08","close":711.0},{"date":"2024-07-09","close":711.0},{"date":"2024-07-10","close":711.0},{"date":"2024-07-11","close":711.0},{"date":"2024-07-12","close":711.0},{"date":"2024-07-15","close":711.0},{"date":"2024-07-16","close":711.0},{"date":"2024-07-17","close":711.0},{"date":"2024-07-18","close":711.0},{"date":"2024-07-19","close":641.0},{"date":"2024-07-22","close":651.0},{"date":"2024-07-23","close":663.0},{"date":"2024-07-24","close":678.0},{"date":"2024-07-25","close":673.0},{"date":"2024-07-26","close":725.0},{"date":"2024-07-29","close":895.0},{"date":"2024-07-30","close":817.0},{"date":"2024-07-31","close":861.0},{"date":"2024-08-01","close":935.0},{"date":"2024-08-02","close":960.0},{"date":"2024-08-05","close":820.0},{"date":"2024-08-06","close":879.0},{"date":"2024-08-07","close":905.0},{"date":"2024-08-08","close":1027.0},{"date":"2024-08-09","close":1023.0},{"date":"2024-08-12","close":991.0},{"date":"2024-08-13","close":914.0},{"date":"2024-08-14","close":894.0},{"date":"2024-08-16","close":880.0},{"date":"2024-08-19","close":836.0},{"date":"2024-08-20","close":816.0},{"date":"2024-08-21","close":798.0},{"date":"2024-08-22","close":777.0},{"date":"2024-08-23","close":760.0},{"date":"2024-08-26","close":789.0},{"date":"2024-08-27","close":786.0},{"date":"2024-08-28","close":789.0},{"date":"2024-08-29","close":781.0},{"date":"2024-08-30","close":793.0},{"date":"2024-09-02","close":900.0},{"date":"2024-09-03","close":840.0},{"date":"2024-09-04","close":802.0},{"date":"2024-09-05","close":811.0},{"date":"2024-09-06","close":805.0},{"date":"2024-09-09","close":802.0},{"date":"2024-09-10","close":802.0},{"date":"2024-09-11","close":802.0},{"date":"2024-09-12","close":810.0},{"date":"2024-09-13","close":798.0},{"date":"2024-09-19","close":779.0},{"date":"2024-09-20","close":784.0},{"date":"2024-09-23","close":777.0},{"date":"2024-09-24","close":762.0},{"date":"2024-09-25","close":767.0},{"date":"2024-09-26","close":793.0},{"date":"2024-09-27","close":788.0},{"date":"2024-09-30","close":787.0},{"date":"2024-10-02","close":776.0},{"date":"2024-10-04","close":765.0},{"date":"2024-10-07","close":764.0},{"date":"2024-10-08","close":737.0},{"date":"2024-10-10","close":723.0},{"date":"2024-10-11","close":701.0},{"date":"2024-10-14","close":702.0},{"date":"2024-10-15","close":687.0},{"date":"2024-10-16","close":710.0},{"date":"2024-10-17","close":705.0},{"date":"2024-10-18","close":717.0},{"date":"2024-10-21","close":693.0},{"date":"2024-10-22","close":663.0},{"date":"2024-10-23","close":662.0},{"date":"2024-10-24","close":658.0},{"date":"2024-10-25","close":643.0},{"date":"2024-10-28","close":659.0},{"date":"2024-10-29","close":642.0},{"date":"2024-10-30","close":613.0},{"date":"2024-10-31","close":683.0},{"date":"2024-11-01","close":882.0},{"date":"2024-11-04","close":785.0},{"date":"2024-11-05","close":951.0},{"date":"2024-11-06","close":970.0},{"date":"2024-11-07","close":932.0},{"date":"2024-11-08","close":903.0},{"date":"2024-11-11","close":855.0},{"date":"2024-11-12","close":828.0},{"date":"2024-11-13","close":836.0},{"date":"2024-11-14","close":777.0},{"date":"2024-11-15","close":840.0},{"date":"2024-11-18","close":815.0},{"date":"2024-11-19","close":778.0},{"date":"2024-11-20","close":769.0},{"date":"2024-11-21","close":713.0},{"date":"2024-11-22","close":714.0},{"date":"2024-11-25","close":745.0},{"date":"2024-11-26","close":748.0},{"date":"2024-11-27","close":738.0},{"date":"2024-11-28","close":754.0},{"date":"2024-11-29","close":727.0},{"date":"2024-12-02","close":717.0},{"date":"2024-12-03","close":721.0},{"date":"2024-12-04","close":718.0},{"date":"2024-12-05","close":693.0},{"date":"2024-12-06","close":673.0},{"date":"2024-12-09","close":641.0},{"date":"2024-12-10","close":687.0},{"date":"2024-12-11","close":710.0},{"date":"2024-12-12","close":699.0},{"date":"2024-12-13","close":705.0},{"date":"2024-12-16","close":745.0},{"date":"2024-12-17","close":757.0},{"date":"2024-12-18","close":770.0},{"date":"2024-12-19","close":779.0},{"date":"2024-12-20","close":733.0},{"date":"2024-12-23","close":751.0},{"date":"2024-12-24","close":751.0},{"date":"2024-12-26","close":817.0},{"date":"2024-12-27","close":860.0},{"date":"2024-12-30","close":801.0},{"date":"2025-01-02","close":799.0},{"date":"2025-01-03","close":819.0},{"date":"2025-01-06","close":884.0},{"date":"2025-01-07","close":832.0},{"date":"2025-01-08","close":840.0},{"date":"2025-01-09","close":836.0},{"date":"2025-01-10","close":816.0},{"date":"2025-01-13","close":795.0},{"date":"2025-01-14","close":794.0},{"date":"2025-01-15","close":781.0},{"date":"2025-01-16","close":785.0},{"date":"2025-01-17","close":776.0},{"date":"2025-01-20","close":767.0},{"date":"2025-01-21","close":764.0},{"date":"2025-01-22","close":763.0},{"date":"2025-01-23","close":706.0},{"date":"2025-01-24","close":705.0},{"date":"2025-01-31","close":681.0},{"date":"2025-02-03","close":654.0},{"date":"2025-02-04","close":658.0},{"date":"2025-02-05","close":660.0},{"date":"2025-02-06","close":670.0},{"date":"2025-02-07","close":658.0},{"date":"2025-02-10","close":681.0},{"date":"2025-02-11","close":676.0},{"date":"2025-02-12","close":669.0},{"date":"2025-02-13","close":668.0},{"date":"2025-02-14","close":665.0},{"date":"2025-02-17","close":678.0},{"date":"2025-02-18","close":668.0},{"date":"2025-02-19","close":675.0},{"date":"2025-02-20","close":675.0},{"date":"2025-02-21","close":674.0},{"date":"2025-02-24","close":681.0},{"date":"2025-02-25","close":675.0},{"date":"2025-02-26","close":684.0},{"date":"2025-02-27","close":680.0},{"date":"2025-02-28","close":665.0},{"date":"2025-03-04","close":659.0},{"date":"2025-03-05","close":660.0},{"date":"2025-03-06","close":664.0},{"date":"2025-03-07","close":656.0},{"date":"2025-03-10","close":651.0},{"date":"2025-03-11","close":638.0},{"date":"2025-03-12","close":641.0},{"date":"2025-03-13","close":641.0},{"date":"2025-03-14","close":644.0},{"date":"2025-03-17","close":643.0},{"date":"2025-03-18","close":642.0},{"date":"2025-03-19","close":647.0},{"date":"2025-03-20","close":649.0},{"date":"2025-03-21","close":642.0},{"date":"2025-03-24","close":640.0},{"date":"2025-03-25","close":635.0},{"date":"2025-03-26","close":636.0},{"date":"2025-03-27","close":626.0},{"date":"2025-03-28","close":626.0},{"date":"2025-03-31","close":595.0},{"date":"2025-04-01","close":646.0},{"date":"2025-04-02","close":625.0},{"date":"2025-04-03","close":629.0},{"date":"2025-04-04","close":642.0},{"date":"2025-04-07","close":642.0},{"date":"2025-04-08","close":640.0},{"date":"2025-04-09","close":619.0},{"date":"2025-04-10","close":635.0},{"date":"2025-04-11","close":642.0},{"date":"2025-04-14","close":659.0},{"date":"2025-04-15","close":659.0},{"date":"2025-04-16","close":670.0},{"date":"2025-04-17","close":662.0},{"date":"2025-04-18","close":665.0},{"date":"2025-04-21","close":661.0},{"date":"2025-04-22","close":672.0},{"date":"2025-04-23","close":660.0},{"date":"2025-04-24","close":672.0},{"date":"2025-04-25","close":669.0},{"date":"2025-04-28","close":655.0},{"date":"2025-04-29","close":655.0},{"date":"2025-04-30","close":650.0},{"date":"2025-05-02","close":645.0},{"date":"2025-05-07","close":645.0},{"date":"2025-05-08","close":654.0},{"date":"2025-05-09","close":659.0},{"date":"2025-05-12","close":661.0},{"date":"2025-05-13","close":654.0},{"date":"2025-05-14","close":646.0},{"date":"2025-05-15","close":645.0},{"date":"2025-05-16","close":639.0},{"date":"2025-05-19","close":639.0},{"date":"2025-05-20","close":642.0},{"date":"2025-05-21","close":650.0},{"date":"2025-05-22","close":686.0},{"date":"2025-05-23","close":654.0},{"date":"2025-05-26","close":651.0},{"date":"2025-05-27","close":651.0},{"date":"2025-05-28","close":673.0},{"date":"2025-05-29","close":669.0},{"date":"2025-05-30","close":667.0},{"date":"2025-06-02","close":670.0},{"date":"2025-06-04","close":672.0},{"date":"2025-06-05","close":670.0},{"date":"2025-06-09","close":673.0},{"date":"2025-06-10","close":673.0},{"date":"2025-06-11","close":678.0},{"date":"2025-06-12","close":673.0},{"date":"2025-06-13","close":664.0},{"date":"2025-06-16","close":657.0},{"date":"2025-06-17","close":654.0},{"date":"2025-06-18","close":657.0},{"date":"2025-06-19","close":651.0},{"date":"2025-06-20","close":650.0},{"date":"2025-06-23","close":631.0},{"date":"2025-06-24","close":642.0},{"date":"2025-06-25","close":642.0},{"date":"2025-06-26","close":637.0},{"date":"2025-06-27","close":632.0},{"date":"2025-06-30","close":631.0},{"date":"2025-07-01","close":644.0},{"date":"2025-07-02","close":648.0},{"date":"2025-07-03","close":664.0},{"date":"2025-07-04","close":657.0},{"date":"2025-07-07","close":659.0},{"date":"2025-07-08","close":663.0},{"date":"2025-07-09","close":667.0},{"date":"2025-07-10","close":677.0},{"date":"2025-07-11","close":674.0},{"date":"2025-07-14","close":669.0},{"date":"2025-07-15","close":663.0},{"date":"2025-07-16","close":659.0},{"date":"2025-07-17","close":675.0},{"date":"2025-07-18","close":666.0},{"date":"2025-07-21","close":662.0},{"date":"2025-07-22","close":655.0},{"date":"2025-07-23","close":651.0},{"date":"2025-07-24","close":641.0},{"date":"2025-07-25","close":638.0},{"date":"2025-07-28","close":638.0},{"date":"2025-07-29","close":637.0},{"date":"2025-07-30","close":636.0},{"date":"2025-07-31","close":640.0},{"date":"2025-08-01","close":624.0},{"date":"2025-08-04","close":630.0},{"date":"2025-08-05","close":637.0},{"date":"2025-08-06","close":636.0},{"date":"2025-08-07","close":635.0},{"date":"2025-08-08","close":639.0},{"date":"2025-08-11","close":633.0},{"date":"2025-08-12","close":629.0},{"date":"2025-08-13","close":630.0},{"date":"2025-08-14","close":630.0},{"date":"2025-08-18","close":625.0},{"date":"2025-08-19","close":631.0},{"date":"2025-08-20","close":611.0},{"date":"2025-08-21","close":612.0},{"date":"2025-08-22","close":610.0},{"date":"2025-08-25","close":615.0},{"date":"2025-08-26","close":626.0},{"date":"2025-08-27","close":621.0},{"date":"2025-08-28","close":626.0},{"date":"2025-08-29","close":620.0},{"date":"2025-09-01","close":611.0},{"date":"2025-09-02","close":613.0},{"date":"2025-09-03","close":617.0},{"date":"2025-09-04","close":621.0},{"date":"2025-09-05","close":618.0},{"date":"2025-09-08","close":617.0},{"date":"2025-09-09","close":616.0},{"date":"2025-09-10","close":615.0},{"date":"2025-09-11","close":611.0},{"date":"2025-09-12","close":611.0},{"date":"2025-09-15","close":611.0},{"date":"2025-09-16","close":614.0},{"date":"2025-09-17","close":614.0},{"date":"2025-09-18","close":617.0},{"date":"2025-09-19","close":616.0},{"date":"2025-09-22","close":613.0},{"date":"2025-09-23","close":609.0},{"date":"2025-09-24","close":604.0},{"date":"2025-09-25","close":611.0},{"date":"2025-09-26","close":594.0},{"date":"2025-09-29","close":599.0},{"date":"2025-09-30","close":590.0},{"date":"2025-10-01","close":590.0},{"date":"2025-10-02","close":595.0},{"date":"2025-10-10","close":586.0},{"date":"2025-10-13","close":578.0},{"date":"2025-10-14","close":567.0},{"date":"2025-10-15","close":569.0},{"date":"2025-10-16","close":567.0},{"date":"2025-10-17","close":566.0},{"date":"2025-10-20","close":566.0},{"date":"2025-10-21","close":566.0},{"date":"2025-10-22","close":567.0},{"date":"2025-10-23","close":565.0},{"date":"2025-10-24","close":565.0},{"date":"2025-10-27","close":564.0},{"date":"2025-10-28","close":586.0},{"date":"2025-10-29","close":761.0},{"date":"2025-10-30","close":871.0},{"date":"2025-10-31","close":790.0},{"date":"2025-11-03","close":720.0},{"date":"2025-11-04","close":699.0},{"date":"2025-11-05","close":908.0},{"date":"2025-11-06","close":844.0},{"date":"2025-11-07","close":874.0},{"date":"2025-11-10","close":799.0},{"date":"2025-11-11","close":877.0},{"date":"2025-11-12","close":868.0},{"date":"2025-11-13","close":898.0},{"date":"2025-11-14","close":850.0},{"date":"2025-11-17","close":855.0},{"date":"2025-11-18","close":815.0},{"date":"2025-11-19","close":791.0},{"date":"2025-11-20","close":817.0},{"date":"2025-11-21","close":760.0},{"date":"2025-11-24","close":729.0},{"date":"2025-11-25","close":716.0},{"date":"2025-11-26","close":728.0},{"date":"2025-11-27","close":727.0},{"date":"2025-11-28","close":737.0},{"date":"2025-12-01","close":720.0},{"date":"2025-12-02","close":728.0},{"date":"2025-12-03","close":722.0},{"date":"2025-12-04","close":717.0},{"date":"2025-12-05","close":717.0},{"date":"2025-12-08","close":712.0},{"date":"2025-12-09","close":727.0},{"date":"2025-12-10","close":717.0},{"date":"2025-12-11","close":739.0},{"date":"2025-12-12","close":717.0},{"date":"2025-12-15","close":712.0},{"date":"2025-12-16","close":702.0},{"date":"2025-12-17","close":704.0},{"date":"2025-12-18","close":704.0},{"date":"2025-12-19","close":701.0},{"date":"2025-12-22","close":695.0},{"date":"2025-12-23","close":681.0},{"date":"2025-12-24","close":680.0},{"date":"2025-12-26","close":672.0},{"date":"2025-12-29","close":680.0},{"date":"2025-12-30","close":678.0},{"date":"2026-01-02","close":691.0},{"date":"2026-01-05","close":678.0},{"date":"2026-01-06","close":662.0},{"date":"2026-01-07","close":644.0},{"date":"2026-01-08","close":647.0},{"date":"2026-01-09","close":643.0},{"date":"2026-01-12","close":642.0},{"date":"2026-01-13","close":628.0},{"date":"2026-01-14","close":621.0},{"date":"2026-01-15","close":620.0},{"date":"2026-01-16","close":613.0},{"date":"2026-01-19","close":613.0},{"date":"2026-01-20","close":635.0},{"date":"2026-01-21","close":603.0},{"date":"2026-01-22","close":607.0},{"date":"2026-01-23","close":622.0},{"date":"2026-01-26","close":633.0},{"date":"2026-01-27","close":625.0},{"date":"2026-01-28","close":636.0},{"date":"2026-01-29","close":636.0},{"date":"2026-01-30","close":618.0},{"date":"2026-02-02","close":615.0},{"date":"2026-02-03","close":629.0},{"date":"2026-02-04","close":680.0},{"date":"2026-02-05","close":662.0},{"date":"2026-02-06","close":641.0},{"date":"2026-02-09","close":3300.0},{"date":"2026-02-10","close":3295.0},{"date":"2026-02-11","close":3255.0},{"date":"2026-02-12","close":3280.0},{"date":"2026-02-13","close":3055.0},{"date":"2026-02-19","close":3150.0},{"date":"2026-02-20","close":3110.0},{"date":"2026-02-23","close":3085.0},{"date":"2026-02-24","close":3150.0},{"date":"2026-02-25","close":4095.0},{"date":"2026-02-26","close":4225.0},{"date":"2026-02-27","close":3950.0},{"date":"2026-03-03","close":3495.0},{"date":"2026-03-04","close":3115.0},{"date":"2026-03-05","close":3360.0},{"date":"2026-03-06","close":3355.0},{"date":"2026-03-09","close":3145.0},{"date":"2026-03-10","close":3260.0},{"date":"2026-03-11","close":3300.0},{"date":"2026-03-12","close":3350.0},{"date":"2026-03-13","close":3360.0},{"date":"2026-03-16","close":3475.0},{"date":"2026-03-17","close":3865.0},{"date":"2026-03-18","close":4085.0},{"date":"2026-03-19","close":4075.0},{"date":"2026-03-20","close":4110.0},{"date":"2026-03-23","close":4085.0},{"date":"2026-03-24","close":4210.0},{"date":"2026-03-25","close":4045.0},{"date":"2026-03-26","close":4160.0},{"date":"2026-03-27","close":4165.0},{"date":"2026-03-30","close":4825.0},{"date":"2026-03-31","close":3965.0},{"date":"2026-04-01","close":3950.0},{"date":"2026-04-02","close":3885.0},{"date":"2026-04-03","close":4000.0},{"date":"2026-04-06","close":3925.0},{"date":"2026-04-07","close":3765.0},{"date":"2026-04-08","close":3925.0},{"date":"2026-04-09","close":3890.0},{"date":"2026-04-10","close":3860.0},{"date":"2026-04-13","close":3845.0},{"date":"2026-04-14","close":3845.0},{"date":"2026-04-15","close":3845.0},{"date":"2026-04-16","close":3845.0},{"date":"2026-04-17","close":3845.0},{"date":"2026-04-20","close":3845.0},{"date":"2026-04-21","close":3845.0},{"date":"2026-04-22","close":3845.0},{"date":"2026-04-23","close":3845.0},{"date":"2026-04-24","close":3845.0},{"date":"2026-04-27","close":3845.0},{"date":"2026-04-28","close":3845.0},{"date":"2026-04-29","close":3845.0},{"date":"2026-04-30","close":3845.0},{"date":"2026-05-04","close":3845.0},{"date":"2026-05-06","close":3845.0},{"date":"2026-05-07","close":3350.0},{"date":"2026-05-08","close":3330.0},{"date":"2026-05-11","close":3025.0},{"date":"2026-05-12","close":2990.0},{"date":"2026-05-13","close":3195.0},{"date":"2026-05-14","close":3075.0},{"date":"2026-05-15","close":2940.0},{"date":"2026-05-18","close":2915.0},{"date":"2026-05-19","close":2815.0},{"date":"2026-05-20","close":2710.0},{"date":"2026-05-21","close":2680.0},{"date":"2026-05-22","close":2460.0},{"date":"2026-05-26","close":2370.0},{"date":"2026-05-27","close":2325.0},{"date":"2026-05-28","close":2320.0},{"date":"2026-05-29","close":2190.0},{"date":"2026-06-01","close":1979.0},{"date":"2026-06-02","close":2160.0},{"date":"2026-06-04","close":2195.0},{"date":"2026-06-05","close":2105.0},{"date":"2026-06-08","close":1994.0},{"date":"2026-06-09","close":1965.0},{"date":"2026-06-10","close":1960.0},{"date":"2026-06-11","close":1963.0},{"date":"2026-06-12","close":1990.0},{"date":"2026-06-15","close":1737.8822},{"date":"2026-06-16","close":1758.486},{"date":"2026-06-17","close":1805.0684},{"date":"2026-06-18","close":1736.9863},{"date":"2026-06-19","close":1657.2588},{"date":"2026-06-22","close":1601.7183},{"date":"2026-06-23","close":2078.292},{"date":"2026-06-24","close":2080.0},{"date":"2026-06-25","close":1738.0},{"date":"2026-06-26","close":1588.0},{"date":"2026-06-29","close":1650.0},{"date":"2026-06-30","close":1682.0},{"date":"2026-07-01","close":1753.0},{"date":"2026-07-02","close":1640.0},{"date":"2026-07-03","close":1690.0},{"date":"2026-07-06","close":1658.0},{"date":"2026-07-07","close":1613.0},{"date":"2026-07-08","close":1560.0},{"date":"2026-07-09","close":1541.0},{"date":"2026-07-10","close":1581.0},{"date":"2026-07-13","close":1518.0},{"date":"2026-07-14","close":1471.0},{"date":"2026-07-15","close":1534.0},{"date":"2026-07-16","close":1551.0},{"date":"2026-07-20","close":1522.0},{"date":"2026-07-21","close":1539.0},{"date":"2026-07-22","close":1549.0},{"date":"2026-07-23","close":1603.0},{"date":"2026-07-24","close":1678.0},{"date":"2026-07-27","close":1596.0},{"date":"2026-07-28","close":1531.0},{"date":"2026-07-29","close":1435.0},{"date":"2026-07-30","close":1440.0},{"date":"2026-07-31","close":1500.0},{"date":"2026-08-03","close":1502.0},{"date":"2026-08-04","close":1590.0},{"date":"2026-08-05","close":1610.0},{"date":"2026-08-06","close":1581.0},{"date":"2026-08-07","close":1610.0},{"date":"2026-08-10","close":1677.0},{"date":"2026-08-11","close":1671.0},{"date":"2026-08-12","close":1646.0},{"date":"2026-08-13","close":1615.0},{"date":"2026-08-14","close":1595.0},{"date":"2026-08-18","close":1658.0},{"date":"2026-08-19","close":1566.0},{"date":"2026-08-20","close":1600.0},{"date":"2026-08-21","close":1535.0},{"date":"2026-08-24","close":1635.0},{"date":"2026-08-25","close":1584.0},{"date":"2026-08-26","close":1581.0},{"date":"2026-08-27","close":1601.0},{"date":"2026-08-28","close":1648.0},{"date":"2026-08-31","close":1670.0},{"date":"2026-09-01","close":1703.0},{"date":"2026-09-02","close":2210.0},{"date":"2026-09-03","close":1974.0},{"date":"2026-09-04","close":1920.0},{"date":"2026-09-07","close":2170.0},{"date":"2026-09-08","close":2210.0},{"date":"2026-09-09","close":2185.0},{"date":"2026-09-10","close":2030.0},{"date":"2026-09-11","close":2205.0},{"date":"2026-09-14","close":2100.0},{"date":"2026-09-15","close":2290.0},{"date":"2026-09-16","close":2300.0},{"date":"2026-09-17","close":2270.0},{"date":"2026-09-18","close":2190.0},{"date":"2026-09-21","close":2130.0},{"date":"2026-09-22","close":2055.0},{"date":"2026-09-23","close":1975.0},{"date":"2026-09-28","close":2080.0},{"date":"2026-09-29","close":1997.0},{"date":"2026-09-30","close":1990.0},{"date":"2026-10-01","close":2015.0},{"date":"2026-10-02","close":2005.0},{"date":"2026-10-06","close":2040.0},{"date":"2026-10-07","close":2085.0},{"date":"2026-10-08","close":1999.0},{"date":"2026-10-12","close":1962.0},{"date":"2026-10-13","close":1945.0},{"date":"2026-10-14","close":1904.0},{"date":"2026-10-15","close":1850.0},{"date":"2026-10-16","close":1860.0},{"date":"2026-10-19","close":1909.0},{"date":"2026-10-20","close":1872.0},{"date":"2026-10-21","close":1857.0},{"date":"2026-10-22","close":1791.0},{"date":"2026-10-23","close":1751.0}],"chart_data":[{"date":"2024-10-24","open":662,"high":662,"low":650,"close":658,"volume":150017,"rsi_14":18.95,"sma_20":728.0,"sma_60":797.9,"sma_120":776.45},{"date":"2024-10-25","open":658,"high":670,"low":630,"close":643,"volume":242524,"rsi_14":18.56,"sma_20":722.05,"sma_60":797.32,"sma_120":775.02},{"date":"2024-10-28","open":643,"high":660,"low":643,"close":659,"volume":116503,"rsi_14":24.88,"sma_20":716.65,"sma_60":797.08,"sma_120":773.76},{"date":"2024-10-29","open":659,"high":660,"low":640,"close":642,"volume":189232,"rsi_14":26.13,"sma_20":709.1,"sma_60":795.7,"sma_120":772.12},{"date":"2024-10-30","open":550,"high":634,"low":540,"close":613,"volume":13345481,"rsi_14":24.3,"sma_20":700.35,"sma_60":791.0,"sma_120":770.25},{"date":"2024-10-31","open":613,"high":716,"low":590,"close":683,"volume":8271869,"rsi_14":46.56,"sma_20":695.15,"sma_60":788.77,"sma_120":769.04},{"date":"2024-11-01","open":665,"high":887,"low":665,"close":882,"volume":30849538,"rsi_14":69.57,"sma_20":700.45,"sma_60":789.12,"sma_120":769.52},{"date":"2024-11-04","open":862,"high":862,"low":776,"close":785,"volume":5512682,"rsi_14":59.04,"sma_20":701.45,"sma_60":786.62,"sma_120":769.15},{"date":"2024-11-05","open":805,"high":1012,"low":802,"close":951,"volume":23714752,"rsi_14":67.59,"sma_20":710.8,"sma_60":786.47,"sma_120":770.13},{"date":"2024-11-06","open":949,"high":1098,"low":928,"close":970,"volume":18699799,"rsi_14":68.96,"sma_20":722.45,"sma_60":788.97,"sma_120":771.29},{"date":"2024-11-07","open":1013,"high":1073,"low":931,"close":932,"volume":5637064,"rsi_14":64.83,"sma_20":732.9,"sma_60":789.85,"sma_120":772.12},{"date":"2024-11-08","open":932,"high":1000,"low":880,"close":903,"volume":5366134,"rsi_14":64.38,"sma_20":743.0,"sma_60":789.82,"sma_120":772.86},{"date":"2024-11-11","open":903,"high":903,"low":850,"close":855,"volume":1845122,"rsi_14":62.83,"sma_20":750.65,"sma_60":786.95,"sma_120":773.18},{"date":"2024-11-12","open":846,"high":847,"low":810,"close":828,"volume":1472132,"rsi_14":60.72,"sma_20":757.7,"sma_60":783.7,"sma_120":773.12},{"date":"2024-11-13","open":804,"high":855,"low":750,"close":836,"volume":1931252,"rsi_14":61.44,"sma_20":764.0,"sma_60":781.12,"sma_120":772.05},{"date":"2024-11-14","open":825,"high":828,"low":777,"close":777,"volume":868602,"rsi_14":58.15,"sma_20":767.6,"sma_60":778.83,"sma_120":770.03},{"date":"2024-11-15","open":755,"high":955,"low":751,"close":840,"volume":9009536,"rsi_14":60.41,"sma_20":773.75,"sma_60":777.93,"sma_120":770.62},{"date":"2024-11-18","open":821,"high":845,"low":800,"close":815,"volume":1237704,"rsi_14":59.86,"sma_20":779.85,"sma_60":776.85,"sma_120":771.0},{"date":"2024-11-19","open":805,"high":815,"low":777,"close":778,"volume":1024413,"rsi_14":59.32,"sma_20":785.6,"sma_60":775.88,"sma_120":771.08},{"date":"2024-11-20","open":778,"high":778,"low":757,"close":769,"volume":573312,"rsi_14":55.22,"sma_20":790.95,"sma_60":775.1,"sma_120":771.12},{"date":"2024-11-21","open":760,"high":767,"low":708,"close":713,"volume":1473987,"rsi_14":37.59,"sma_20":793.7,"sma_60":773.68,"sma_120":770.71},{"date":"2024-11-22","open":713,"high":755,"low":683,"close":714,"volume":1306148,"rsi_14":43.93,"sma_20":797.25,"sma_60":772.63,"sma_120":770.32},{"date":"2024-11-25","open":714,"high":750,"low":705,"close":745,"volume":752822,"rsi_14":27.11,"sma_20":801.55,"sma_60":772.38,"sma_120":770.28},{"date":"2024-11-26","open":738,"high":761,"low":721,"close":748,"volume":535427,"rsi_14":24.42,"sma_20":806.85,"sma_60":771.7,"sma_120":770.61},{"date":"2024-11-27","open":746,"high":755,"low":736,"close":738,"volume":241997,"rsi_14":26.11,"sma_20":813.1,"sma_60":770.9,"sma_120":770.85},{"date":"2024-11-28","open":738,"high":770,"low":736,"close":754,"volume":610987,"rsi_14":31.04,"sma_20":816.65,"sma_60":770.32,"sma_120":771.09},{"date":"2024-11-29","open":751,"high":751,"low":726,"close":727,"volume":391103,"rsi_14":32.8,"sma_20":808.9,"sma_60":769.42,"sma_120":770.81},{"date":"2024-12-02","open":727,"high":737,"low":710,"close":717,"volume":348619,"rsi_14":34.37,"sma_20":805.5,"sma_60":768.15,"sma_120":770.33},{"date":"2024-12-03","open":717,"high":735,"low":717,"close":721,"volume":267009,"rsi_14":33.62,"sma_20":794.0,"sma_60":765.17,"sma_120":770.01},{"date":"2024-12-04","open":699,"high":728,"low":698,"close":718,"volume":449227,"rsi_14":40.0,"sma_20":781.4,"sma_60":763.13,"sma_120":769.8},{"date":"2024-12-05","open":724,"high":724,"low":693,"close":693,"volume":311206,"rsi_14":21.4,"sma_20":769.45,"sma_60":761.32,"sma_120":769.44},{"date":"2024-12-06","open":711,"high":711,"low":656,"close":673,"volume":353349,"rsi_14":21.83,"sma_20":757.95,"sma_60":759.02,"sma_120":768.93},{"date":"2024-12-09","open":650,"high":671,"low":612,"close":641,"volume":394649,"rsi_14":22.27,"sma_20":747.25,"sma_60":756.28,"sma_120":768.17},{"date":"2024-12-10","open":641,"high":688,"low":641,"close":687,"volume":344955,"rsi_14":35.56,"sma_20":740.2,"sma_60":754.37,"sma_120":767.75},{"date":"2024-12-11","open":687,"high":710,"low":659,"close":710,"volume":423686,"rsi_14":49.4,"sma_20":733.9,"sma_60":752.83,"sma_120":767.31},{"date":"2024-12-12","open":710,"high":713,"low":692,"close":699,"volume":389245,"rsi_14":47.13,"sma_20":730.0,"sma_60":751.12,"sma_120":767.02},{"date":"2024-12-13","open":692,"high":710,"low":692,"close":705,"volume":328321,"rsi_14":41.53,"sma_20":723.25,"sma_60":749.37,"sma_120":766.92},{"date":"2024-12-16","open":711,"high":751,"low":705,"close":745,"volume":708244,"rsi_14":49.45,"sma_20":719.75,"sma_60":748.48,"sma_120":767.15},{"date":"2024-12-17","open":745,"high":766,"low":730,"close":757,"volume":608999,"rsi_14":53.45,"sma_20":718.7,"sma_60":748.12,"sma_120":767.53},{"date":"2024-12-18","open":749,"high":777,"low":737,"close":770,"volume":766384,"rsi_14":52.94,"sma_20":718.75,"sma_60":747.88,"sma_120":768.02},{"date":"2024-12-19","open":755,"high":779,"low":728,"close":779,"volume":384408,"rsi_14":60.24,"sma_20":722.05,"sma_60":747.92,"sma_120":768.59},{"date":"2024-12-20","open":780,"high":786,"low":733,"close":733,"volume":663722,"rsi_14":52.76,"sma_20":723.0,"sma_60":747.43,"sma_120":768.77},{"date":"2024-12-23","open":733,"high":779,"low":727,"close":751,"volume":540682,"rsi_14":54.93,"sma_20":723.3,"sma_60":747.17,"sma_120":769.11},{"date":"2024-12-24","open":751,"high":759,"low":730,"close":751,"volume":288195,"rsi_14":55.48,"sma_20":723.45,"sma_60":746.47,"sma_120":769.44},{"date":"2024-12-26","open":750,"high":890,"low":749,"close":817,"volume":6571716,"rsi_14":68.13,"sma_20":727.4,"sma_60":746.95,"sma_120":770.33},{"date":"2024-12-27","open":799,"high":875,"low":772,"close":860,"volume":2551273,"rsi_14":75.62,"sma_20":732.7,"sma_60":748.17,"sma_120":771.57},{"date":"2024-12-30","open":860,"high":860,"low":800,"close":801,"volume":1063960,"rsi_14":70.41,"sma_20":736.4,"sma_60":748.58,"sma_120":772.32},{"date":"2025-01-02","open":796,"high":812,"low":777,"close":799,"volume":479770,"rsi_14":66.09,"sma_20":740.5,"sma_60":749.15,"sma_120":773.05},{"date":"2025-01-03","open":805,"high":848,"low":805,"close":819,"volume":459406,"rsi_14":65.8,"sma_20":745.4,"sma_60":750.07,"sma_120":773.95},{"date":"2025-01-06","open":830,"high":909,"low":825,"close":884,"volume":2155383,"rsi_14":73.18,"sma_20":753.7,"sma_60":752.52,"sma_120":775.39},{"date":"2025-01-07","open":860,"high":879,"low":820,"close":832,"volume":1125143,"rsi_14":64.27,"sma_20":760.65,"sma_60":754.33,"sma_120":776.4},{"date":"2025-01-08","open":835,"high":886,"low":832,"close":840,"volume":1042449,"rsi_14":61.5,"sma_20":769.0,"sma_60":756.65,"sma_120":777.48},{"date":"2025-01-09","open":854,"high":857,"low":820,"close":836,"volume":605518,"rsi_14":59.75,"sma_20":778.75,"sma_60":758.88,"sma_120":778.52},{"date":"2025-01-10","open":836,"high":836,"low":815,"close":816,"volume":281328,"rsi_14":55.58,"sma_20":785.2,"sma_60":761.03,"sma_120":779.39},{"date":"2025-01-13","open":805,"high":823,"low":793,"close":795,"volume":320572,"rsi_14":51.89,"sma_20":789.45,"sma_60":762.45,"sma_120":780.09},{"date":"2025-01-14","open":797,"high":812,"low":790,"close":794,"volume":164561,"rsi_14":58.05,"sma_20":794.2,"sma_60":763.93,"sma_120":780.78},{"date":"2025-01-15","open":794,"high":794,"low":781,"close":781,"volume":242787,"rsi_14":54.01,"sma_20":798.0,"sma_60":765.0,"sma_120":781.37},{"date":"2025-01-16","open":782,"high":793,"low":773,"close":785,"volume":285646,"rsi_14":54.5,"sma_20":800.0,"sma_60":766.53,"sma_120":781.98},{"date":"2025-01-17","open":785,"high":789,"low":775,"close":776,"volume":215888,"rsi_14":43.61,"sma_20":800.95,"sma_60":768.42,"sma_120":783.11},{"date":"2025-01-20","open":769,"high":792,"low":767,"close":767,"volume":276610,"rsi_14":33.8,"sma_20":800.8,"sma_60":770.17,"sma_120":784.08},{"date":"2025-01-21","open":788,"high":788,"low":759,"close":764,"volume":193220,"rsi_14":41.99,"sma_20":800.05,"sma_60":771.93,"sma_120":784.92},{"date":"2025-01-22","open":764,"high":766,"low":755,"close":763,"volume":685667,"rsi_14":42.17,"sma_20":801.55,"sma_60":773.93,"sma_120":785.62},{"date":"2025-01-23","open":780,"high":793,"low":681,"close":706,"volume":1466402,"rsi_14":28.84,"sma_20":799.3,"sma_60":774.72,"sma_120":785.9},{"date":"2025-01-24","open":707,"high":710,"low":690,"close":705,"volume":355196,"rsi_14":5.91,"sma_20":797.0,"sma_60":775.77,"sma_120":785.73},{"date":"2025-01-31","open":705,"high":705,"low":680,"close":681,"volume":425266,"rsi_14":6.86,"sma_20":790.2,"sma_60":776.9,"sma_120":783.95},{"date":"2025-02-03","open":683,"high":683,"low":646,"close":654,"volume":708277,"rsi_14":2.06,"sma_20":779.9,"sma_60":776.42,"sma_120":782.59},{"date":"2025-02-04","open":660,"high":675,"low":655,"close":658,"volume":657698,"rsi_14":4.12,"sma_20":772.75,"sma_60":772.68,"sma_120":780.9},{"date":"2025-02-05","open":659,"high":671,"low":656,"close":660,"volume":573393,"rsi_14":5.68,"sma_20":765.8,"sma_60":770.6,"sma_120":778.61},{"date":"2025-02-06","open":665,"high":697,"low":663,"close":670,"volume":544951,"rsi_14":12.12,"sma_20":758.35,"sma_60":765.92,"sma_120":776.19},{"date":"2025-02-07","open":670,"high":671,"low":655,"close":658,"volume":370880,"rsi_14":11.36,"sma_20":747.05,"sma_60":760.72,"sma_120":774.84},{"date":"2025-02-10","open":658,"high":723,"low":653,"close":681,"volume":1525331,"rsi_14":23.12,"sma_20":739.5,"sma_60":756.53,"sma_120":773.19},{"date":"2025-02-11","open":681,"high":682,"low":669,"close":676,"volume":389068,"rsi_14":20.86,"sma_20":731.3,"sma_60":752.75,"sma_120":771.28},{"date":"2025-02-12","open":678,"high":687,"low":668,"close":669,"volume":220624,"rsi_14":21.08,"sma_20":722.95,"sma_60":749.65,"sma_120":768.3},{"date":"2025-02-13","open":676,"high":677,"low":668,"close":668,"volume":187712,"rsi_14":22.03,"sma_20":715.55,"sma_60":746.98,"sma_120":765.34},{"date":"2025-02-14","open":668,"high":678,"low":663,"close":665,"volume":267906,"rsi_14":22.03,"sma_20":709.05,"sma_60":744.13,"sma_120":762.62},{"date":"2025-02-17","open":665,"high":680,"low":660,"close":678,"volume":309100,"rsi_14":27.51,"sma_20":703.25,"sma_60":742.48,"sma_120":760.66},{"date":"2025-02-18","open":678,"high":684,"low":659,"close":668,"volume":444436,"rsi_14":36.62,"sma_20":697.6,"sma_60":739.62,"sma_120":758.77},{"date":"2025-02-19","open":667,"high":676,"low":666,"close":675,"volume":344667,"rsi_14":39.86,"sma_20":692.1,"sma_60":737.28,"sma_120":757.07},{"date":"2025-02-20","open":680,"high":680,"low":666,"close":675,"volume":222227,"rsi_14":47.58,"sma_20":687.05,"sma_60":735.57,"sma_120":755.73},{"date":"2025-02-21","open":674,"high":677,"low":669,"close":674,"volume":106382,"rsi_14":60.2,"sma_20":682.4,"sma_60":733.98,"sma_120":754.54},{"date":"2025-02-24","open":680,"high":683,"low":670,"close":681,"volume":249100,"rsi_14":61.39,"sma_20":678.25,"sma_60":733.45,"sma_120":753.57},{"date":"2025-02-25","open":679,"high":683,"low":671,"close":675,"volume":203193,"rsi_14":57.14,"sma_20":673.85,"sma_60":732.8,"sma_120":752.72},{"date":"2025-02-26","open":675,"high":686,"low":673,"close":684,"volume":270111,"rsi_14":56.73,"sma_20":672.75,"sma_60":731.78,"sma_120":752.08},{"date":"2025-02-27","open":683,"high":688,"low":674,"close":680,"volume":151078,"rsi_14":61.46,"sma_20":671.5,"sma_60":730.65,"sma_120":751.17},{"date":"2025-02-28","open":675,"high":679,"low":665,"close":665,"volume":217939,"rsi_14":40.91,"sma_20":670.7,"sma_60":729.43,"sma_120":750.17},{"date":"2025-03-04","open":658,"high":667,"low":651,"close":659,"volume":209076,"rsi_14":40.45,"sma_20":670.95,"sma_60":727.85,"sma_120":749.08},{"date":"2025-03-05","open":660,"high":670,"low":655,"close":660,"volume":150129,"rsi_14":44.58,"sma_20":671.05,"sma_60":726.73,"sma_120":748.08},{"date":"2025-03-06","open":660,"high":668,"low":659,"close":664,"volume":188687,"rsi_14":47.67,"sma_20":671.25,"sma_60":725.85,"sma_120":747.0},{"date":"2025-03-07","open":664,"high":664,"low":655,"close":656,"volume":174077,"rsi_14":45.05,"sma_20":670.55,"sma_60":724.77,"sma_120":744.97},{"date":"2025-03-10","open":658,"high":659,"low":650,"close":651,"volume":235626,"rsi_14":33.73,"sma_20":670.2,"sma_60":723.65,"sma_120":743.39},{"date":"2025-03-11","open":645,"high":647,"low":632,"close":638,"volume":299843,"rsi_14":32.56,"sma_20":668.05,"sma_60":722.73,"sma_120":742.02},{"date":"2025-03-12","open":639,"high":653,"low":638,"close":641,"volume":181525,"rsi_14":29.27,"sma_20":666.3,"sma_60":722.2,"sma_120":740.61},{"date":"2025-03-13","open":642,"high":649,"low":638,"close":641,"volume":101869,"rsi_14":29.27,"sma_20":664.9,"sma_60":722.2,"sma_120":739.24},{"date":"2025-03-14","open":641,"high":646,"low":639,"close":644,"volume":83223,"rsi_14":32.14,"sma_20":663.7,"sma_60":721.48,"sma_120":737.92},{"date":"2025-03-17","open":645,"high":648,"low":640,"close":643,"volume":155491,"rsi_14":25.64,"sma_20":662.6,"sma_60":720.37,"sma_120":736.6},{"date":"2025-03-18","open":643,"high":647,"low":641,"close":642,"volume":123258,"rsi_14":27.4,"sma_20":660.8,"sma_60":719.42,"sma_120":735.27},{"date":"2025-03-19","open":642,"high":651,"low":641,"close":647,"volume":165001,"rsi_14":23.19,"sma_20":659.75,"sma_60":718.45,"sma_120":733.91},{"date":"2025-03-20","open":647,"high":652,"low":644,"close":649,"volume":113381,"rsi_14":26.87,"sma_20":658.45,"sma_60":716.85,"sma_120":732.67},{"date":"2025-03-21","open":650,"high":651,"low":640,"close":642,"volume":178807,"rsi_14":30.51,"sma_20":656.8,"sma_60":714.93,"sma_120":731.52},{"date":"2025-03-24","open":646,"high":648,"low":639,"close":640,"volume":144791,"rsi_14":32.73,"sma_20":655.1,"sma_60":712.77,"sma_120":730.33},{"date":"2025-03-25","open":645,"high":645,"low":632,"close":635,"volume":188187,"rsi_14":28.81,"sma_20":652.8,"sma_60":710.37,"sma_120":729.14},{"date":"2025-03-26","open":635,"high":643,"low":633,"close":636,"volume":88209,"rsi_14":25.0,"sma_20":650.85,"sma_60":708.75,"sma_120":728.09},{"date":"2025-03-27","open":632,"high":637,"low":625,"close":626,"volume":193452,"rsi_14":24.14,"sma_20":647.95,"sma_60":706.67,"sma_120":726.92},{"date":"2025-03-28","open":627,"high":633,"low":615,"close":626,"volume":214043,"rsi_14":26.42,"sma_20":645.25,"sma_60":704.58,"sma_120":725.52},{"date":"2025-03-31","open":590,"high":623,"low":590,"close":595,"volume":267172,"rsi_14":19.72,"sma_20":641.75,"sma_60":700.88,"sma_120":723.92},{"date":"2025-04-01","open":596,"high":691,"low":596,"close":646,"volume":4454990,"rsi_14":52.1,"sma_20":641.1,"sma_60":697.32,"sma_120":722.74},{"date":"2025-04-02","open":640,"high":643,"low":622,"close":625,"volume":404350,"rsi_14":44.29,"sma_20":639.35,"sma_60":694.38,"sma_120":721.48},{"date":"2025-04-03","open":620,"high":637,"low":615,"close":629,"volume":114158,"rsi_14":44.68,"sma_20":637.6,"sma_60":691.55,"sma_120":720.35},{"date":"2025-04-04","open":625,"high":643,"low":625,"close":642,"volume":463190,"rsi_14":49.67,"sma_20":636.9,"sma_60":688.6,"sma_120":719.33},{"date":"2025-04-07","open":642,"high":648,"low":610,"close":642,"volume":304034,"rsi_14":50.0,"sma_20":636.45,"sma_60":684.57,"sma_120":718.54},{"date":"2025-04-08","open":649,"high":650,"low":637,"close":640,"volume":176452,"rsi_14":47.65,"sma_20":636.55,"sma_60":681.37,"sma_120":717.85},{"date":"2025-04-09","open":640,"high":648,"low":619,"close":619,"volume":241912,"rsi_14":41.07,"sma_20":635.45,"sma_60":677.68,"sma_120":717.17},{"date":"2025-04-10","open":625,"high":643,"low":625,"close":635,"volume":171732,"rsi_14":48.02,"sma_20":635.15,"sma_60":674.33,"sma_120":716.61},{"date":"2025-04-11","open":634,"high":652,"low":599,"close":642,"volume":510755,"rsi_14":50.55,"sma_20":635.05,"sma_60":671.43,"sma_120":716.23},{"date":"2025-04-14","open":642,"high":659,"low":639,"close":659,"volume":354143,"rsi_14":56.19,"sma_20":635.85,"sma_60":669.17,"sma_120":715.81},{"date":"2025-04-15","open":649,"high":663,"low":648,"close":659,"volume":334041,"rsi_14":55.96,"sma_20":636.7,"sma_60":666.92,"sma_120":715.42},{"date":"2025-04-16","open":663,"high":678,"low":657,"close":670,"volume":298800,"rsi_14":61.34,"sma_20":637.85,"sma_60":665.07,"sma_120":715.03},{"date":"2025-04-17","open":670,"high":670,"low":655,"close":662,"volume":217427,"rsi_14":58.91,"sma_20":638.5,"sma_60":663.02,"sma_120":714.77},{"date":"2025-04-18","open":657,"high":667,"low":651,"close":665,"volume":198862,"rsi_14":70.11,"sma_20":639.65,"sma_60":661.17,"sma_120":714.79},{"date":"2025-04-21","open":673,"high":673,"low":658,"close":661,"volume":120699,"rsi_14":55.91,"sma_20":640.7,"sma_60":659.4,"sma_120":714.78},{"date":"2025-04-22","open":667,"high":675,"low":655,"close":672,"volume":230317,"rsi_14":70.09,"sma_20":642.55,"sma_60":657.87,"sma_120":714.9},{"date":"2025-04-23","open":672,"high":675,"low":657,"close":660,"volume":376529,"rsi_14":62.4,"sma_20":643.75,"sma_60":656.15,"sma_120":715.04},{"date":"2025-04-24","open":661,"high":675,"low":661,"close":672,"volume":249225,"rsi_14":62.1,"sma_20":646.05,"sma_60":655.58,"sma_120":715.15},{"date":"2025-04-25","open":672,"high":674,"low":662,"close":669,"volume":92224,"rsi_14":60.63,"sma_20":648.2,"sma_60":654.98,"sma_120":715.38},{"date":"2025-04-28","open":665,"high":669,"low":650,"close":655,"volume":202667,"rsi_14":55.4,"sma_20":651.2,"sma_60":654.55,"sma_120":715.73},{"date":"2025-04-29","open":655,"high":659,"low":651,"close":655,"volume":123298,"rsi_14":65.25,"sma_20":651.65,"sma_60":654.57,"sma_120":715.49},{"date":"2025-04-30","open":655,"high":655,"low":647,"close":650,"volume":157666,"rsi_14":57.01,"sma_20":652.9,"sma_60":654.43,"sma_120":713.56},{"date":"2025-05-02","open":650,"high":650,"low":638,"close":645,"volume":104059,"rsi_14":51.43,"sma_20":653.7,"sma_60":654.18,"sma_120":712.39},{"date":"2025-05-07","open":645,"high":655,"low":640,"close":645,"volume":148939,"rsi_14":42.05,"sma_20":653.85,"sma_60":653.77,"sma_120":709.84},{"date":"2025-05-08","open":643,"high":654,"low":643,"close":654,"volume":150538,"rsi_14":47.42,"sma_20":654.45,"sma_60":653.7,"sma_120":707.21},{"date":"2025-05-09","open":651,"high":673,"low":649,"close":659,"volume":211404,"rsi_14":43.96,"sma_20":655.4,"sma_60":653.33,"sma_120":704.93},{"date":"2025-05-12","open":659,"high":667,"low":656,"close":661,"volume":167668,"rsi_14":49.41,"sma_20":657.5,"sma_60":653.08,"sma_120":702.92},{"date":"2025-05-13","open":662,"high":666,"low":652,"close":654,"volume":273565,"rsi_14":43.82,"sma_20":658.45,"sma_60":652.83,"sma_120":701.24},{"date":"2025-05-14","open":654,"high":657,"low":641,"close":646,"volume":367463,"rsi_14":41.94,"sma_20":658.65,"sma_60":652.47,"sma_120":699.73},{"date":"2025-05-15","open":646,"high":651,"low":642,"close":645,"volume":195577,"rsi_14":33.73,"sma_20":657.95,"sma_60":652.13,"sma_120":698.13},{"date":"2025-05-16","open":645,"high":648,"low":638,"close":639,"volume":247850,"rsi_14":36.36,"sma_20":656.95,"sma_60":651.48,"sma_120":696.98},{"date":"2025-05-19","open":639,"high":645,"low":635,"close":639,"volume":214510,"rsi_14":24.62,"sma_20":655.4,"sma_60":651.0,"sma_120":695.31},{"date":"2025-05-20","open":637,"high":658,"low":637,"close":642,"volume":304130,"rsi_14":29.23,"sma_20":654.4,"sma_60":650.45,"sma_120":693.87},{"date":"2025-05-21","open":642,"high":654,"low":642,"close":650,"volume":153295,"rsi_14":45.76,"sma_20":653.65,"sma_60":650.03,"sma_120":692.8},{"date":"2025-05-22","open":650,"high":720,"low":646,"close":686,"volume":3238191,"rsi_14":66.32,"sma_20":654.9,"sma_60":650.23,"sma_120":692.11},{"date":"2025-05-23","open":700,"high":700,"low":651,"close":654,"volume":654730,"rsi_14":51.64,"sma_20":654.0,"sma_60":649.78,"sma_120":691.62},{"date":"2025-05-26","open":659,"high":660,"low":650,"close":651,"volume":282349,"rsi_14":52.5,"sma_20":653.55,"sma_60":649.38,"sma_120":691.09},{"date":"2025-05-27","open":657,"high":663,"low":646,"close":651,"volume":218408,"rsi_14":52.5,"sma_20":652.5,"sma_60":648.83,"sma_120":690.31},{"date":"2025-05-28","open":658,"high":673,"low":651,"close":673,"volume":239450,"rsi_14":57.14,"sma_20":652.7,"sma_60":648.72,"sma_120":689.68},{"date":"2025-05-29","open":673,"high":673,"low":657,"close":669,"volume":196357,"rsi_14":53.79,"sma_20":653.4,"sma_60":648.78,"sma_120":689.11},{"date":"2025-05-30","open":669,"high":673,"low":663,"close":667,"volume":225975,"rsi_14":52.27,"sma_20":654.0,"sma_60":648.92,"sma_120":688.38},{"date":"2025-06-02","open":660,"high":672,"low":660,"close":670,"volume":186953,"rsi_14":56.25,"sma_20":655.0,"sma_60":649.08,"sma_120":687.91},{"date":"2025-06-04","open":674,"high":676,"low":667,"close":672,"volume":187090,"rsi_14":60.66,"sma_20":656.35,"sma_60":649.22,"sma_120":687.53},{"date":"2025-06-05","open":672,"high":675,"low":663,"close":670,"volume":279620,"rsi_14":60.16,"sma_20":657.6,"sma_60":649.45,"sma_120":687.11},{"date":"2025-06-09","open":670,"high":681,"low":666,"close":673,"volume":322306,"rsi_14":64.17,"sma_20":658.55,"sma_60":649.82,"sma_120":686.73},{"date":"2025-06-10","open":680,"high":680,"low":668,"close":673,"volume":104818,"rsi_14":64.17,"sma_20":659.25,"sma_60":650.4,"sma_120":686.57},{"date":"2025-06-11","open":673,"high":680,"low":671,"close":678,"volume":215322,"rsi_14":64.75,"sma_20":660.1,"sma_60":651.02,"sma_120":686.61},{"date":"2025-06-12","open":680,"high":688,"low":673,"close":673,"volume":225479,"rsi_14":59.66,"sma_20":661.05,"sma_60":651.55,"sma_120":686.88},{"date":"2025-06-13","open":674,"high":675,"low":655,"close":664,"volume":345326,"rsi_14":38.04,"sma_20":661.95,"sma_60":651.88,"sma_120":686.68},{"date":"2025-06-16","open":664,"high":666,"low":649,"close":657,"volume":256389,"rsi_14":52.24,"sma_20":662.55,"sma_60":652.12,"sma_120":686.24},{"date":"2025-06-17","open":650,"high":661,"low":650,"close":654,"volume":149099,"rsi_14":52.24,"sma_20":663.3,"sma_60":652.32,"sma_120":685.87},{"date":"2025-06-18","open":654,"high":666,"low":649,"close":657,"volume":145365,"rsi_14":54.29,"sma_20":664.2,"sma_60":652.48,"sma_120":685.47},{"date":"2025-06-19","open":657,"high":670,"low":646,"close":651,"volume":363245,"rsi_14":29.63,"sma_20":664.65,"sma_60":652.52,"sma_120":684.68},{"date":"2025-06-20","open":651,"high":651,"low":641,"close":650,"volume":160825,"rsi_14":31.37,"sma_20":664.65,"sma_60":652.65,"sma_120":683.79},{"date":"2025-06-23","open":650,"high":650,"low":631,"close":631,"volume":281985,"rsi_14":23.53,"sma_20":661.9,"sma_60":652.5,"sma_120":682.63},{"date":"2025-06-24","open":638,"high":646,"low":634,"close":642,"volume":149585,"rsi_14":31.58,"sma_20":661.3,"sma_60":652.62,"sma_120":681.49},{"date":"2025-06-25","open":642,"high":645,"low":638,"close":642,"volume":137570,"rsi_14":29.73,"sma_20":660.85,"sma_60":652.72,"sma_120":680.73},{"date":"2025-06-26","open":642,"high":643,"low":635,"close":637,"volume":124703,"rsi_14":28.57,"sma_20":660.15,"sma_60":652.9,"sma_120":679.78},{"date":"2025-06-27","open":642,"high":642,"low":631,"close":632,"volume":129715,"rsi_14":24.05,"sma_20":658.1,"sma_60":653.0,"sma_120":678.79},{"date":"2025-06-30","open":636,"high":636,"low":629,"close":631,"volume":248677,"rsi_14":23.75,"sma_20":656.2,"sma_60":653.6,"sma_120":677.24},{"date":"2025-07-01","open":639,"high":650,"low":633,"close":644,"volume":273262,"rsi_14":30.68,"sma_20":655.05,"sma_60":653.57,"sma_120":675.44},{"date":"2025-07-02","open":644,"high":650,"low":639,"close":648,"volume":199376,"rsi_14":35.63,"sma_20":653.95,"sma_60":653.95,"sma_120":674.17},{"date":"2025-07-03","open":648,"high":673,"low":648,"close":664,"volume":437421,"rsi_14":50.0,"sma_20":653.55,"sma_60":654.53,"sma_120":673.04},{"date":"2025-07-04","open":664,"high":666,"low":655,"close":657,"volume":243597,"rsi_14":50.0,"sma_20":652.9,"sma_60":654.78,"sma_120":671.69},{"date":"2025-07-07","open":657,"high":664,"low":649,"close":659,"volume":90689,"rsi_14":52.69,"sma_20":652.2,"sma_60":655.07,"sma_120":669.82},{"date":"2025-07-08","open":659,"high":674,"low":647,"close":663,"volume":289454,"rsi_14":53.19,"sma_20":651.7,"sma_60":655.45,"sma_120":668.41},{"date":"2025-07-09","open":669,"high":669,"low":660,"close":667,"volume":183878,"rsi_14":58.7,"sma_20":651.15,"sma_60":656.25,"sma_120":666.97},{"date":"2025-07-10","open":670,"high":679,"low":668,"close":677,"volume":273622,"rsi_14":63.37,"sma_20":651.35,"sma_60":656.95,"sma_120":665.64},{"date":"2025-07-11","open":689,"high":689,"low":670,"close":674,"volume":147862,"rsi_14":75.29,"sma_20":651.85,"sma_60":657.48,"sma_120":664.46},{"date":"2025-07-14","open":668,"high":675,"low":666,"close":669,"volume":85854,"rsi_14":67.09,"sma_20":652.45,"sma_60":657.65,"sma_120":663.41},{"date":"2025-07-15","open":670,"high":671,"low":660,"close":663,"volume":94061,"rsi_14":62.35,"sma_20":652.9,"sma_60":657.72,"sma_120":662.32},{"date":"2025-07-16","open":663,"high":663,"low":655,"close":659,"volume":113784,"rsi_14":63.1,"sma_20":653.0,"sma_60":657.53,"sma_120":661.3},{"date":"2025-07-17","open":657,"high":683,"low":652,"close":675,"volume":336478,"rsi_14":72.63,"sma_20":654.2,"sma_60":657.75,"sma_120":660.38},{"date":"2025-07-18","open":673,"high":674,"low":658,"close":666,"volume":187823,"rsi_14":66.99,"sma_20":655.0,"sma_60":657.77,"sma_120":659.47},{"date":"2025-07-21","open":666,"high":675,"low":652,"close":662,"volume":182411,"rsi_14":59.57,"sma_20":656.55,"sma_60":657.78,"sma_120":658.59},{"date":"2025-07-22","open":657,"high":665,"low":653,"close":655,"volume":112844,"rsi_14":53.61,"sma_20":657.2,"sma_60":657.5,"sma_120":657.68},{"date":"2025-07-23","open":659,"high":659,"low":649,"close":651,"volume":98262,"rsi_14":42.35,"sma_20":657.65,"sma_60":657.35,"sma_120":656.75},{"date":"2025-07-24","open":651,"high":654,"low":640,"close":641,"volume":215558,"rsi_14":40.91,"sma_20":657.85,"sma_60":656.83,"sma_120":656.21},{"date":"2025-07-25","open":641,"high":647,"low":638,"close":638,"volume":137307,"rsi_14":38.2,"sma_20":658.15,"sma_60":656.32,"sma_120":655.65},{"date":"2025-07-28","open":638,"high":643,"low":627,"close":638,"volume":208643,"rsi_14":35.29,"sma_20":658.5,"sma_60":656.03,"sma_120":655.29},{"date":"2025-07-29","open":639,"high":639,"low":625,"close":637,"volume":86938,"rsi_14":31.71,"sma_20":658.15,"sma_60":655.73,"sma_120":655.15},{"date":"2025-07-30","open":634,"high":639,"low":634,"close":636,"volume":90297,"rsi_14":21.92,"sma_20":657.55,"sma_60":655.5,"sma_120":654.97},{"date":"2025-07-31","open":636,"high":642,"low":635,"close":640,"volume":34909,"rsi_14":27.03,"sma_20":656.35,"sma_60":655.42,"sma_120":654.8},{"date":"2025-08-01","open":643,"high":643,"low":624,"close":624,"volume":301769,"rsi_14":23.53,"sma_20":654.7,"sma_60":655.07,"sma_120":654.42},{"date":"2025-08-04","open":624,"high":632,"low":624,"close":630,"volume":36842,"rsi_14":30.59,"sma_20":653.25,"sma_60":654.67,"sma_120":654.18},{"date":"2025-08-05","open":630,"high":640,"low":630,"close":637,"volume":46553,"rsi_14":37.5,"sma_20":651.95,"sma_60":654.3,"sma_120":653.82},{"date":"2025-08-06","open":637,"high":638,"low":629,"close":636,"volume":111407,"rsi_14":23.29,"sma_20":650.4,"sma_60":653.88,"sma_120":653.48},{"date":"2025-08-07","open":636,"high":640,"low":634,"close":635,"volume":35022,"rsi_14":26.15,"sma_20":648.3,"sma_60":653.57,"sma_120":653.2},{"date":"2025-08-08","open":635,"high":640,"low":630,"close":639,"volume":98911,"rsi_14":32.31,"sma_20":646.55,"sma_60":653.45,"sma_120":652.96},{"date":"2025-08-11","open":639,"high":640,"low":630,"close":633,"volume":93911,"rsi_14":32.81,"sma_20":644.75,"sma_60":653.25,"sma_120":652.69},{"date":"2025-08-12","open":639,"high":639,"low":627,"close":629,"volume":137673,"rsi_14":32.81,"sma_20":643.05,"sma_60":653.08,"sma_120":652.28},{"date":"2025-08-13","open":629,"high":637,"low":627,"close":630,"volume":62448,"rsi_14":40.0,"sma_20":641.6,"sma_60":652.93,"sma_120":651.97},{"date":"2025-08-14","open":630,"high":634,"low":628,"close":630,"volume":56871,"rsi_14":42.31,"sma_20":639.35,"sma_60":652.73,"sma_120":651.59},{"date":"2025-08-18","open":624,"high":629,"low":624,"close":625,"volume":123991,"rsi_14":38.6,"sma_20":637.3,"sma_60":652.32,"sma_120":651.17},{"date":"2025-08-19","open":624,"high":637,"low":621,"close":631,"volume":277585,"rsi_14":45.16,"sma_20":635.75,"sma_60":651.4,"sma_120":650.82},{"date":"2025-08-20","open":630,"high":630,"low":610,"close":611,"volume":334905,"rsi_14":34.57,"sma_20":633.55,"sma_60":650.68,"sma_120":650.23},{"date":"2025-08-21","open":614,"high":620,"low":611,"close":612,"volume":117412,"rsi_14":32.05,"sma_20":631.6,"sma_60":650.03,"sma_120":649.71},{"date":"2025-08-22","open":616,"high":616,"low":609,"close":610,"volume":187219,"rsi_14":39.06,"sma_20":630.05,"sma_60":649.35,"sma_120":649.09},{"date":"2025-08-25","open":612,"high":625,"low":610,"close":615,"volume":87890,"rsi_14":38.1,"sma_20":628.9,"sma_60":648.38,"sma_120":648.55},{"date":"2025-08-26","open":615,"high":632,"low":611,"close":626,"volume":211457,"rsi_14":41.79,"sma_20":628.3,"sma_60":647.67,"sma_120":648.23},{"date":"2025-08-27","open":626,"high":630,"low":617,"close":621,"volume":188011,"rsi_14":39.44,"sma_20":627.5,"sma_60":646.9,"sma_120":647.91},{"date":"2025-08-28","open":628,"high":628,"low":622,"close":626,"volume":62203,"rsi_14":44.0,"sma_20":627.0,"sma_60":646.17,"sma_120":647.62},{"date":"2025-08-29","open":626,"high":628,"low":615,"close":620,"volume":64462,"rsi_14":37.66,"sma_20":626.0,"sma_60":645.3,"sma_120":647.26},{"date":"2025-09-01","open":620,"high":622,"low":611,"close":611,"volume":177196,"rsi_14":36.25,"sma_20":625.35,"sma_60":644.32,"sma_120":646.88},{"date":"2025-09-02","open":612,"high":625,"low":612,"close":613,"volume":40738,"rsi_14":39.74,"sma_20":624.5,"sma_60":643.32,"sma_120":646.57},{"date":"2025-09-03","open":623,"high":623,"low":614,"close":617,"volume":29233,"rsi_14":41.98,"sma_20":623.5,"sma_60":642.38,"sma_120":646.39},{"date":"2025-09-04","open":625,"high":625,"low":617,"close":621,"volume":62137,"rsi_14":44.71,"sma_20":622.75,"sma_60":641.43,"sma_120":646.23},{"date":"2025-09-05","open":624,"high":624,"low":618,"close":618,"volume":60557,"rsi_14":45.78,"sma_20":621.9,"sma_60":640.52,"sma_120":646.03},{"date":"2025-09-08","open":618,"high":623,"low":611,"close":617,"volume":79462,"rsi_14":41.03,"sma_20":620.8,"sma_60":639.73,"sma_120":645.81},{"date":"2025-09-09","open":618,"high":620,"low":612,"close":616,"volume":81301,"rsi_14":54.24,"sma_20":619.95,"sma_60":639.05,"sma_120":645.58},{"date":"2025-09-10","open":617,"high":617,"low":605,"close":615,"volume":176944,"rsi_14":52.54,"sma_20":619.25,"sma_60":638.4,"sma_120":645.36},{"date":"2025-09-11","open":620,"high":620,"low":607,"close":611,"volume":204871,"rsi_14":50.82,"sma_20":618.3,"sma_60":637.63,"sma_120":645.06},{"date":"2025-09-12","open":614,"high":614,"low":609,"close":611,"volume":131088,"rsi_14":46.43,"sma_20":617.35,"sma_60":636.97,"sma_120":644.74},{"date":"2025-09-15","open":609,"high":613,"low":609,"close":611,"volume":101657,"rsi_14":33.33,"sma_20":616.65,"sma_60":636.32,"sma_120":644.48},{"date":"2025-09-16","open":612,"high":616,"low":611,"close":614,"volume":166059,"rsi_14":41.86,"sma_20":615.8,"sma_60":636.03,"sma_120":644.27},{"date":"2025-09-17","open":611,"high":615,"low":605,"close":614,"volume":150263,"rsi_14":34.21,"sma_20":615.95,"sma_60":635.57,"sma_120":644.09},{"date":"2025-09-18","open":616,"high":617,"low":611,"close":617,"volume":113193,"rsi_14":45.71,"sma_20":616.2,"sma_60":635.15,"sma_120":643.93},{"date":"2025-09-19","open":614,"high":616,"low":605,"close":616,"volume":149818,"rsi_14":59.26,"sma_20":616.5,"sma_60":634.8,"sma_120":643.85},{"date":"2025-09-22","open":615,"high":616,"low":612,"close":613,"volume":124841,"rsi_14":50.0,"sma_20":616.4,"sma_60":634.48,"sma_120":643.74},{"date":"2025-09-23","open":613,"high":614,"low":606,"close":609,"volume":165903,"rsi_14":35.71,"sma_20":615.55,"sma_60":634.12,"sma_120":643.86},{"date":"2025-09-24","open":611,"high":611,"low":600,"close":604,"volume":194349,"rsi_14":20.69,"sma_20":614.7,"sma_60":633.45,"sma_120":643.51},{"date":"2025-09-25","open":604,"high":611,"low":591,"close":611,"volume":479433,"rsi_14":39.39,"sma_20":613.95,"sma_60":632.83,"sma_120":643.39},{"date":"2025-09-26","open":611,"high":618,"low":591,"close":594,"volume":392637,"rsi_14":26.53,"sma_20":612.65,"sma_60":631.67,"sma_120":643.1},{"date":"2025-09-29","open":595,"high":601,"low":592,"close":599,"volume":107679,"rsi_14":33.96,"sma_20":612.05,"sma_60":630.7,"sma_120":642.74},{"date":"2025-09-30","open":599,"high":599,"low":590,"close":590,"volume":234282,"rsi_14":29.51,"sma_20":610.9,"sma_60":629.55,"sma_120":642.31},{"date":"2025-10-01","open":595,"high":597,"low":590,"close":590,"volume":103577,"rsi_14":31.58,"sma_20":609.55,"sma_60":628.33,"sma_120":641.89},{"date":"2025-10-02","open":595,"high":597,"low":590,"close":595,"volume":187616,"rsi_14":37.1,"sma_20":608.25,"sma_60":627.13,"sma_120":641.69},{"date":"2025-10-10","open":595,"high":595,"low":585,"close":586,"volume":203153,"rsi_14":32.39,"sma_20":606.65,"sma_60":625.62,"sma_120":641.28},{"date":"2025-10-13","open":584,"high":586,"low":571,"close":578,"volume":201362,"rsi_14":26.32,"sma_20":604.7,"sma_60":624.02,"sma_120":640.75},{"date":"2025-10-14","open":578,"high":578,"low":555,"close":567,"volume":417929,"rsi_14":22.99,"sma_20":602.25,"sma_60":622.32,"sma_120":639.98},{"date":"2025-10-15","open":567,"high":571,"low":561,"close":569,"volume":171710,"rsi_14":22.09,"sma_20":599.95,"sma_60":620.75,"sma_120":639.23},{"date":"2025-10-16","open":570,"high":578,"low":567,"close":567,"volume":172962,"rsi_14":21.84,"sma_20":597.75,"sma_60":619.22,"sma_120":638.38},{"date":"2025-10-17","open":567,"high":574,"low":560,"close":566,"volume":206762,"rsi_14":22.35,"sma_20":595.5,"sma_60":617.4,"sma_120":637.58},{"date":"2025-10-20","open":567,"high":570,"low":562,"close":566,"volume":233756,"rsi_14":23.46,"sma_20":593.25,"sma_60":615.73,"sma_120":636.75},{"date":"2025-10-21","open":566,"high":571,"low":560,"close":566,"volume":211788,"rsi_14":25.0,"sma_20":590.85,"sma_60":614.13,"sma_120":635.96},{"date":"2025-10-22","open":562,"high":572,"low":561,"close":567,"volume":99280,"rsi_14":18.57,"sma_20":588.5,"sma_60":612.67,"sma_120":635.08},{"date":"2025-10-23","open":567,"high":576,"low":564,"close":565,"volume":78593,"rsi_14":23.64,"sma_20":585.9,"sma_60":611.23,"sma_120":634.29},{"date":"2025-10-24","open":564,"high":571,"low":560,"close":565,"volume":153385,"rsi_14":16.0,"sma_20":583.35,"sma_60":609.97,"sma_120":633.4},{"date":"2025-10-27","open":565,"high":565,"low":557,"close":564,"volume":154475,"rsi_14":19.05,"sma_20":580.9,"sma_60":608.73,"sma_120":632.52},{"date":"2025-10-28","open":564,"high":604,"low":559,"close":586,"volume":1126772,"rsi_14":46.88,"sma_20":579.75,"sma_60":607.87,"sma_120":631.95},{"date":"2025-10-29","open":586,"high":761,"low":581,"close":761,"volume":21234957,"rsi_14":85.47,"sma_20":587.6,"sma_60":609.93,"sma_120":632.83},{"date":"2025-10-30","open":772,"high":987,"low":702,"close":871,"volume":55328768,"rsi_14":92.54,"sma_20":600.6,"sma_60":613.85,"sma_120":634.67},{"date":"2025-10-31","open":881,"high":969,"low":754,"close":790,"volume":16426872,"rsi_14":75.98,"sma_20":610.4,"sma_60":616.35,"sma_120":635.88},{"date":"2025-11-03","open":790,"high":791,"low":712,"close":720,"volume":4474476,"rsi_14":66.38,"sma_20":616.45,"sma_60":617.95,"sma_120":636.51},{"date":"2025-11-04","open":722,"high":754,"low":691,"close":699,"volume":3179485,"rsi_14":63.37,"sma_20":621.9,"sma_60":619.1,"sma_120":636.88},{"date":"2025-11-05","open":707,"high":908,"low":704,"close":908,"volume":38864397,"rsi_14":74.6,"sma_20":637.8,"sma_60":623.62,"sma_120":638.96},{"date":"2025-11-06","open":967,"high":1116,"low":820,"close":844,"volume":42248077,"rsi_14":68.39,"sma_20":650.25,"sma_60":627.08,"sma_120":640.48},{"date":"2025-11-07","open":874,"high":997,"low":844,"close":874,"volume":40822828,"rsi_14":69.59,"sma_20":664.65,"sma_60":631.07,"sma_120":642.32},{"date":"2025-11-10","open":865,"high":873,"low":780,"close":799,"volume":5393020,"rsi_14":63.53,"sma_20":675.7,"sma_60":633.73,"sma_120":643.59},{"date":"2025-11-11","open":793,"high":956,"low":793,"close":877,"volume":21326054,"rsi_14":66.52,"sma_20":691.2,"sma_60":637.8,"sma_120":645.52},{"date":"2025-11-12","open":863,"high":930,"low":842,"close":868,"volume":5824500,"rsi_14":66.03,"sma_20":706.15,"sma_60":641.78,"sma_120":647.43},{"date":"2025-11-13","open":892,"high":981,"low":880,"close":898,"volume":15398722,"rsi_14":67.08,"sma_20":722.7,"sma_60":646.25,"sma_120":649.59},{"date":"2025-11-14","open":910,"high":913,"low":850,"close":850,"volume":3081065,"rsi_14":63.99,"sma_20":736.9,"sma_60":649.92,"sma_120":651.33},{"date":"2025-11-17","open":863,"high":889,"low":846,"close":855,"volume":2495868,"rsi_14":63.38,"sma_20":751.35,"sma_60":653.75,"sma_120":653.03},{"date":"2025-11-18","open":874,"high":875,"low":803,"close":815,"volume":1882401,"rsi_14":53.1,"sma_20":763.8,"sma_60":656.82,"sma_120":654.11},{"date":"2025-11-19","open":820,"high":830,"low":788,"close":791,"volume":1505461,"rsi_14":44.9,"sma_20":775.0,"sma_60":659.82,"sma_120":655.25},{"date":"2025-11-20","open":795,"high":889,"low":794,"close":817,"volume":3411906,"rsi_14":51.85,"sma_20":787.6,"sma_60":663.23,"sma_120":656.63},{"date":"2025-11-21","open":792,"high":825,"low":755,"close":760,"volume":2256047,"rsi_14":52.79,"sma_20":797.35,"sma_60":665.73,"sma_120":657.54},{"date":"2025-11-24","open":761,"high":780,"low":714,"close":729,"volume":2276612,"rsi_14":52.07,"sma_20":805.6,"sma_60":667.63,"sma_120":658.01},{"date":"2025-11-25","open":734,"high":739,"low":707,"close":716,"volume":926760,"rsi_14":31.89,"sma_20":812.1,"sma_60":669.13,"sma_120":658.4},{"date":"2025-11-26","open":710,"high":735,"low":708,"close":728,"volume":787699,"rsi_14":37.87,"sma_20":810.45,"sma_60":670.92,"sma_120":658.91},{"date":"2025-11-27","open":728,"high":736,"low":713,"close":727,"volume":792601,"rsi_14":33.63,"sma_20":803.25,"sma_60":672.6,"sma_120":659.38},{"date":"2025-11-28","open":726,"high":756,"low":725,"close":737,"volume":1219641,"rsi_14":41.93,"sma_20":800.6,"sma_60":674.55,"sma_120":659.92},{"date":"2025-12-01","open":741,"high":759,"low":713,"close":720,"volume":1075226,"rsi_14":25.7,"sma_20":800.6,"sma_60":676.37,"sma_120":660.34},{"date":"2025-12-02","open":727,"high":730,"low":702,"close":728,"volume":800031,"rsi_14":28.26,"sma_20":802.05,"sma_60":678.28,"sma_120":660.8},{"date":"2025-12-03","open":729,"high":730,"low":716,"close":722,"volume":491200,"rsi_14":20.47,"sma_20":792.75,"sma_60":680.03,"sma_120":661.21},{"date":"2025-12-04","open":718,"high":728,"low":705,"close":717,"volume":528435,"rsi_14":23.92,"sma_20":786.4,"sma_60":681.63,"sma_120":661.53},{"date":"2025-12-05","open":716,"high":724,"low":705,"close":717,"volume":532371,"rsi_14":22.4,"sma_20":778.55,"sma_60":683.28,"sma_120":661.9},{"date":"2025-12-08","open":728,"high":728,"low":708,"close":712,"volume":637232,"rsi_14":26.05,"sma_20":774.2,"sma_60":684.87,"sma_120":662.3},{"date":"2025-12-09","open":712,"high":742,"low":708,"close":727,"volume":809296,"rsi_14":34.47,"sma_20":766.7,"sma_60":686.72,"sma_120":662.88},{"date":"2025-12-10","open":726,"high":728,"low":712,"close":717,"volume":301025,"rsi_14":23.68,"sma_20":759.15,"sma_60":688.42,"sma_120":663.41},{"date":"2025-12-11","open":720,"high":743,"low":713,"close":739,"volume":943314,"rsi_14":43.23,"sma_20":751.2,"sma_60":690.55,"sma_120":664.09},{"date":"2025-12-12","open":739,"high":741,"low":710,"close":717,"volume":733773,"rsi_14":45.89,"sma_20":744.55,"sma_60":692.32,"sma_120":664.64},{"date":"2025-12-15","open":720,"high":720,"low":710,"close":712,"volume":388682,"rsi_14":48.55,"sma_20":737.4,"sma_60":694.0,"sma_120":665.16},{"date":"2025-12-16","open":712,"high":713,"low":701,"close":702,"volume":623734,"rsi_14":40.44,"sma_20":731.75,"sma_60":695.47,"sma_120":665.75},{"date":"2025-12-17","open":709,"high":720,"low":698,"close":704,"volume":401118,"rsi_14":41.61,"sma_20":727.4,"sma_60":696.97,"sma_120":666.27},{"date":"2025-12-18","open":695,"high":705,"low":672,"close":704,"volume":525195,"rsi_14":37.01,"sma_20":721.75,"sma_60":698.42,"sma_120":666.78},{"date":"2025-12-19","open":697,"high":705,"low":684,"close":701,"volume":464234,"rsi_14":41.59,"sma_20":718.8,"sma_60":699.83,"sma_120":667.32},{"date":"2025-12-22","open":701,"high":717,"low":692,"close":695,"volume":376261,"rsi_14":35.14,"sma_20":717.1,"sma_60":701.2,"sma_120":667.84},{"date":"2025-12-23","open":696,"high":699,"low":680,"close":681,"volume":390344,"rsi_14":32.77,"sma_20":715.35,"sma_60":702.4,"sma_120":668.26},{"date":"2025-12-24","open":681,"high":695,"low":674,"close":680,"volume":303518,"rsi_14":33.91,"sma_20":712.95,"sma_60":703.67,"sma_120":668.56},{"date":"2025-12-26","open":680,"high":695,"low":670,"close":672,"volume":405033,"rsi_14":31.71,"sma_20":710.2,"sma_60":704.68,"sma_120":668.76},{"date":"2025-12-29","open":672,"high":688,"low":670,"close":680,"volume":338530,"rsi_14":37.3,"sma_20":707.35,"sma_60":706.12,"sma_120":668.89},{"date":"2025-12-30","open":680,"high":690,"low":668,"close":678,"volume":284331,"rsi_14":28.32,"sma_20":705.25,"sma_60":707.43,"sma_120":669.07},{"date":"2026-01-02","open":681,"high":695,"low":680,"close":691,"volume":313783,"rsi_14":38.79,"sma_20":703.4,"sma_60":709.12,"sma_120":669.33},{"date":"2026-01-05","open":692,"high":696,"low":673,"close":678,"volume":488808,"rsi_14":21.5,"sma_20":701.2,"sma_60":710.58,"sma_120":669.46},{"date":"2026-01-06","open":678,"high":690,"low":659,"close":662,"volume":529358,"rsi_14":22.77,"sma_20":698.45,"sma_60":711.7,"sma_120":669.42},{"date":"2026-01-07","open":662,"high":662,"low":643,"close":644,"volume":487802,"rsi_14":20.18,"sma_20":694.8,"sma_60":712.67,"sma_120":669.14},{"date":"2026-01-08","open":645,"high":655,"low":640,"close":647,"volume":373523,"rsi_14":24.3,"sma_20":691.55,"sma_60":713.82,"sma_120":668.92},{"date":"2026-01-09","open":641,"high":656,"low":641,"close":643,"volume":390930,"rsi_14":22.02,"sma_20":687.35,"sma_60":715.08,"sma_120":668.7},{"date":"2026-01-12","open":643,"high":650,"low":635,"close":642,"volume":346955,"rsi_14":21.82,"sma_20":683.6,"sma_60":716.3,"sma_120":668.52},{"date":"2026-01-13","open":641,"high":641,"low":626,"close":628,"volume":378660,"rsi_14":19.83,"sma_20":678.05,"sma_60":717.32,"sma_120":668.27},{"date":"2026-01-14","open":628,"high":630,"low":619,"close":621,"volume":401938,"rsi_14":19.67,"sma_20":673.25,"sma_60":718.23,"sma_120":667.82},{"date":"2026-01-15","open":619,"high":622,"low":610,"close":620,"volume":416417,"rsi_14":22.02,"sma_20":668.65,"sma_60":719.13,"sma_120":667.43},{"date":"2026-01-16","open":620,"high":627,"low":611,"close":613,"volume":315863,"rsi_14":22.43,"sma_20":659.65,"sma_60":720.68,"sma_120":667.02},{"date":"2026-01-19","open":614,"high":619,"low":603,"close":613,"volume":460878,"rsi_14":16.16,"sma_20":655.1,"sma_60":721.48,"sma_120":666.67},{"date":"2026-01-20","open":613,"high":699,"low":613,"close":635,"volume":2003523,"rsi_14":31.93,"sma_20":651.8,"sma_60":722.65,"sma_120":666.54},{"date":"2026-01-21","open":635,"high":639,"low":599,"close":603,"volume":761821,"rsi_14":18.12,"sma_20":647.2,"sma_60":723.3,"sma_120":666.23},{"date":"2026-01-22","open":603,"high":619,"low":600,"close":607,"volume":417130,"rsi_14":22.48,"sma_20":643.5,"sma_60":723.65,"sma_120":665.97},{"date":"2026-01-23","open":610,"high":624,"low":605,"close":622,"volume":343159,"rsi_14":34.38,"sma_20":640.6,"sma_60":721.33,"sma_120":665.83},{"date":"2026-01-26","open":630,"high":645,"low":620,"close":633,"volume":444731,"rsi_14":45.45,"sma_20":638.65,"sma_60":717.37,"sma_120":665.8},{"date":"2026-01-27","open":633,"high":642,"low":620,"close":625,"volume":345318,"rsi_14":41.27,"sma_20":635.9,"sma_60":714.62,"sma_120":665.71},{"date":"2026-01-28","open":626,"high":637,"low":626,"close":636,"volume":397211,"rsi_14":47.37,"sma_20":633.8,"sma_60":713.22,"sma_120":665.67},{"date":"2026-01-29","open":636,"high":639,"low":617,"close":636,"volume":661648,"rsi_14":47.73,"sma_20":631.05,"sma_60":712.17,"sma_120":665.77},{"date":"2026-01-30","open":635,"high":645,"low":612,"close":618,"volume":641828,"rsi_14":46.32,"sma_20":628.05,"sma_60":707.33,"sma_120":665.67},{"date":"2026-02-02","open":618,"high":625,"low":605,"close":615,"volume":479910,"rsi_14":47.73,"sma_20":625.7,"sma_60":703.52,"sma_120":665.49},{"date":"2026-02-03","open":619,"high":629,"low":614,"close":629,"volume":371338,"rsi_14":53.1,"sma_20":624.95,"sma_60":699.43,"sma_120":665.43},{"date":"2026-02-04","open":630,"high":744,"low":630,"close":680,"volume":6866735,"rsi_14":67.72,"sma_20":626.6,"sma_60":700.55,"sma_120":665.81},{"date":"2026-02-05","open":680,"high":692,"low":651,"close":662,"volume":1112323,"rsi_14":61.84,"sma_20":627.55,"sma_60":698.27,"sma_120":666.0},{"date":"2026-02-06","open":651,"high":663,"low":631,"close":641,"volume":545422,"rsi_14":56.14,"sma_20":627.5,"sma_60":694.33,"sma_120":666.07},{"date":"2026-02-09","open":3210,"high":3400,"low":3210,"close":3300,"volume":83787,"rsi_14":55.56,"sma_20":629.1,"sma_60":690.87,"sma_120":666.33},{"date":"2026-02-10","open":3300,"high":3325,"low":3250,"close":3295,"volume":72729,"rsi_14":64.43,"sma_20":631.0,"sma_60":686.88,"sma_120":666.57},{"date":"2026-02-11","open":3295,"high":3295,"low":3210,"close":3255,"volume":63155,"rsi_14":61.11,"sma_20":632.55,"sma_60":683.57,"sma_120":666.74},{"date":"2026-02-12","open":3255,"high":3305,"low":3200,"close":3280,"volume":58568,"rsi_14":59.04,"sma_20":634.7,"sma_60":680.25,"sma_120":667.0},{"date":"2026-02-13","open":3230,"high":3240,"low":3030,"close":3055,"volume":215571,"rsi_14":45.05,"sma_20":634.6,"sma_60":676.85,"sma_120":666.83},{"date":"2026-02-19","open":3065,"high":3155,"low":2970,"close":3150,"volume":145580,"rsi_14":51.07,"sma_20":635.45,"sma_60":674.17,"sma_120":666.99},{"date":"2026-02-20","open":3150,"high":3155,"low":3000,"close":3110,"volume":87606,"rsi_14":46.96,"sma_20":634.8,"sma_60":670.92,"sma_120":667.08},{"date":"2026-02-23","open":3110,"high":3130,"low":3065,"close":3085,"volume":86016,"rsi_14":45.96,"sma_20":635.5,"sma_60":668.53,"sma_120":667.13},{"date":"2026-02-24","open":3085,"high":3695,"low":3085,"close":3150,"volume":820405,"rsi_14":52.61,"sma_20":636.65,"sma_60":666.88,"sma_120":667.26},{"date":"2026-02-25","open":3200,"high":4095,"low":3170,"close":4095,"volume":2196194,"rsi_14":74.52,"sma_20":646.5,"sma_60":668.6,"sma_120":668.87},{"date":"2026-02-26","open":4150,"high":5075,"low":4140,"close":4225,"volume":8236932,"rsi_14":75.23,"sma_20":657.1,"sma_60":668.65,"sma_120":670.62},{"date":"2026-02-27","open":4185,"high":4200,"low":3755,"close":3950,"volume":1026204,"rsi_14":62.73,"sma_20":665.35,"sma_60":671.6,"sma_120":672.1},{"date":"2026-03-03","open":3725,"high":3825,"low":3495,"close":3495,"volume":485185,"rsi_14":53.66,"sma_20":668.5,"sma_60":670.97,"sma_120":672.76},{"date":"2026-03-04","open":3405,"high":3450,"low":3015,"close":3115,"volume":366833,"rsi_14":48.39,"sma_20":667.85,"sma_60":669.35,"sma_120":672.86},{"date":"2026-03-05","open":3145,"high":3420,"low":3145,"close":3360,"volume":314975,"rsi_14":51.02,"sma_20":670.55,"sma_60":668.42,"sma_120":673.35},{"date":"2026-03-06","open":3250,"high":3430,"low":3200,"close":3355,"volume":152762,"rsi_14":51.02,"sma_20":673.35,"sma_60":667.57,"sma_120":673.8},{"date":"2026-03-09","open":3250,"high":3255,"low":3115,"close":3145,"volume":110647,"rsi_14":48.24,"sma_20":673.35,"sma_60":666.1,"sma_120":673.87},{"date":"2026-03-10","open":3270,"high":3285,"low":3190,"close":3260,"volume":102831,"rsi_14":49.69,"sma_20":671.95,"sma_60":665.02,"sma_120":674.15},{"date":"2026-03-11","open":3260,"high":3400,"low":3220,"close":3300,"volume":151309,"rsi_14":54.05,"sma_20":671.85,"sma_60":664.15,"sma_120":674.51},{"date":"2026-03-12","open":3250,"high":3350,"low":3225,"close":3350,"volume":124374,"rsi_14":53.36,"sma_20":673.3,"sma_60":663.2,"sma_120":674.96},{"date":"2026-03-13","open":3325,"high":3435,"low":3225,"close":3360,"volume":142540,"rsi_14":54.24,"sma_20":673.9,"sma_60":662.45,"sma_120":675.43},{"date":"2026-03-16","open":3380,"high":3570,"low":3335,"close":3475,"volume":237444,"rsi_14":56.41,"sma_20":675.7,"sma_60":659.98,"sma_120":676.15},{"date":"2026-03-17","open":3595,"high":4220,"low":3540,"close":3865,"volume":1539723,"rsi_14":60.62,"sma_20":681.8,"sma_60":662.65,"sma_120":677.48},{"date":"2026-03-18","open":3925,"high":4800,"low":3850,"close":4085,"volume":3208810,"rsi_14":49.81,"sma_20":689.85,"sma_60":664.4,"sma_120":679.2},{"date":"2026-03-19","open":4085,"high":4340,"low":3925,"close":4075,"volume":600041,"rsi_14":47.02,"sma_20":700.05,"sma_60":666.28,"sma_120":680.88},{"date":"2026-03-20","open":4105,"high":4290,"low":4035,"close":4110,"volume":319839,"rsi_14":53.51,"sma_20":709.65,"sma_60":668.25,"sma_120":682.61},{"date":"2026-03-23","open":4250,"high":4385,"low":4075,"close":4085,"volume":292251,"rsi_14":65.95,"sma_20":719.4,"sma_60":670.13,"sma_120":684.27},{"date":"2026-03-24","open":4125,"high":4325,"low":4090,"close":4210,"volume":316117,"rsi_14":84.33,"sma_20":730.65,"sma_60":672.48,"sma_120":686.16},{"date":"2026-03-25","open":4250,"high":4250,"low":4000,"close":4045,"volume":218334,"rsi_14":72.61,"sma_20":739.6,"sma_60":674.38,"sma_120":687.79},{"date":"2026-03-26","open":4040,"high":4675,"low":3955,"close":4160,"volume":1006762,"rsi_14":74.77,"sma_20":740.25,"sma_60":676.9,"sma_120":689.65},{"date":"2026-03-27","open":4125,"high":4275,"low":4020,"close":4165,"volume":249103,"rsi_14":85.92,"sma_20":739.65,"sma_60":679.45,"sma_120":691.56},{"date":"2026-03-30","open":4165,"high":5350,"low":4050,"close":4825,"volume":7219788,"rsi_14":89.82,"sma_20":748.4,"sma_60":684.33,"sma_120":694.51},{"date":"2026-03-31","open":4865,"high":4940,"low":3965,"close":3965,"volume":1339993,"rsi_14":61.94,"sma_20":753.1,"sma_60":686.22,"sma_120":696.17},{"date":"2026-04-01","open":4050,"high":4205,"low":3920,"close":3950,"volume":581212,"rsi_14":60.91,"sma_20":761.45,"sma_60":688.08,"sma_120":697.76},{"date":"2026-04-02","open":3970,"high":4115,"low":3750,"close":3885,"volume":407000,"rsi_14":59.36,"sma_20":766.7,"sma_60":689.52,"sma_120":699.32},{"date":"2026-04-03","open":3900,"high":4115,"low":3900,"close":4000,"volume":276466,"rsi_14":59.36,"sma_20":773.15,"sma_60":691.55,"sma_120":701.07},{"date":"2026-04-06","open":4020,"high":4065,"low":3895,"close":3925,"volume":155077,"rsi_14":51.2,"sma_20":780.95,"sma_60":693.6,"sma_120":702.65},{"date":"2026-04-07","open":3925,"high":3965,"low":3755,"close":3765,"volume":136186,"rsi_14":43.42,"sma_20":786.0,"sma_60":695.42,"sma_120":704.04},{"date":"2026-04-08","open":3850,"high":3955,"low":3820,"close":3925,"volume":205108,"rsi_14":47.09,"sma_20":792.25,"sma_60":697.72,"sma_120":705.77},{"date":"2026-04-09","open":3925,"high":4000,"low":3860,"close":3890,"volume":155962,"rsi_14":45.74,"sma_20":797.65,"sma_60":699.97,"sma_120":707.52},{"date":"2026-04-10","open":3895,"high":3970,"low":3750,"close":3860,"volume":248126,"rsi_14":45.65,"sma_20":802.65,"sma_60":702.13,"sma_120":709.22},{"date":"2026-04-13","open":3845,"high":3965,"low":3790,"close":3845,"volume":241772,"rsi_14":42.63,"sma_20":806.35,"sma_60":704.48,"sma_120":710.9},{"date":"2026-04-14","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":45.67,"sma_20":806.15,"sma_60":706.95,"sma_120":712.59},{"date":"2026-04-15","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":42.82,"sma_20":803.75,"sma_60":709.43,"sma_120":714.28},{"date":"2026-04-16","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":42.69,"sma_20":801.45,"sma_60":712.03,"sma_120":715.98},{"date":"2026-04-17","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":17.97,"sma_20":798.8,"sma_60":714.63,"sma_120":717.66},{"date":"2026-04-20","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":41.04,"sma_20":796.4,"sma_60":716.87,"sma_120":719.36},{"date":"2026-04-21","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":41.98,"sma_20":792.75,"sma_60":719.63,"sma_120":721.06},{"date":"2026-04-22","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":46.61,"sma_20":790.75,"sma_60":722.33,"sma_120":722.77},{"date":"2026-04-23","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":33.68,"sma_20":787.6,"sma_60":724.78,"sma_120":724.29},{"date":"2026-04-24","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":40.0,"sma_20":784.4,"sma_60":727.05,"sma_120":724.36},{"date":"2026-04-27","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":66.67,"sma_20":774.6,"sma_60":729.45,"sma_120":723.51},{"date":"2026-04-28","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":0.0,"sma_20":773.4,"sma_60":731.67,"sma_120":723.33},{"date":"2026-04-29","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":0.0,"sma_20":772.35,"sma_60":733.88,"sma_120":723.02},{"date":"2026-04-30","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":100.0,"sma_20":769.15,"sma_60":789.82,"sma_120":725.52},{"date":"2026-05-04","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":100.0,"sma_20":770.4,"sma_60":738.97,"sma_120":723.17},{"date":"2026-05-06","open":3845,"high":3845,"low":3845,"close":3845,"volume":0,"rsi_14":100.0,"sma_20":769.6,"sma_60":741.3,"sma_120":722.54},{"date":"2026-05-07","open":4210,"high":4215,"low":3305,"close":3350,"volume":620504,"rsi_14":86.14,"sma_20":1053.25,"sma_60":837.07,"sma_120":768.81},{"date":"2026-05-08","open":3360,"high":3600,"low":3320,"close":3330,"volume":240719,"rsi_14":85.66,"sma_20":1180.5,"sma_60":881.53,"sma_120":789.9},{"date":"2026-05-11","open":3305,"high":3305,"low":3000,"close":3025,"volume":295282,"rsi_14":0.0,"sma_20":3754.25,"sma_60":3703.0,"sma_120":2198.67},{"date":"2026-05-12","open":3020,"high":3020,"low":2800,"close":2990,"volume":217020,"rsi_14":0.0,"sma_20":3710.75,"sma_60":3697.83,"sma_120":2216.35},{"date":"2026-05-13","open":3055,"high":3850,"low":3015,"close":3195,"volume":877871,"rsi_14":19.34,"sma_20":3678.25,"sma_60":3696.17,"sma_120":2235.49},{"date":"2026-05-14","open":3165,"high":3395,"low":2970,"close":3075,"volume":177450,"rsi_14":17.37,"sma_20":3639.75,"sma_60":3693.17,"sma_120":2254.03},{"date":"2026-05-15","open":3075,"high":3100,"low":2900,"close":2940,"volume":125056,"rsi_14":15.59,"sma_20":3594.5,"sma_60":3687.5,"sma_120":2271.41},{"date":"2026-05-18","open":2850,"high":3090,"low":2850,"close":2915,"volume":144587,"rsi_14":15.3,"sma_20":3548.0,"sma_60":3685.17,"sma_120":2288.91},{"date":"2026-05-19","open":2850,"high":2870,"low":2775,"close":2815,"volume":105417,"rsi_14":14.24,"sma_20":3496.5,"sma_60":3679.58,"sma_120":2305.78},{"date":"2026-05-20","open":2815,"high":2815,"low":2675,"close":2710,"volume":91109,"rsi_14":13.27,"sma_20":3439.75,"sma_60":3672.92,"sma_120":2321.55},{"date":"2026-05-21","open":2735,"high":2825,"low":2670,"close":2680,"volume":123668,"rsi_14":13.02,"sma_20":3381.5,"sma_60":3666.17,"sma_120":2337.55},{"date":"2026-05-22","open":2235,"high":2560,"low":2230,"close":2460,"volume":449181,"rsi_14":11.42,"sma_20":3312.25,"sma_60":3654.67,"sma_120":2351.97},{"date":"2026-05-26","open":2460,"high":2490,"low":2300,"close":2370,"volume":138380,"rsi_14":10.88,"sma_20":3238.5,"sma_60":3625.92,"sma_120":2365.76},{"date":"2026-05-27","open":2370,"high":2370,"low":2230,"close":2325,"volume":137694,"rsi_14":10.62,"sma_20":3162.5,"sma_60":3594.25,"sma_120":2379.07},{"date":"2026-05-28","open":2330,"high":2430,"low":2200,"close":2320,"volume":104144,"rsi_14":14.24,"sma_20":3086.25,"sma_60":3567.08,"sma_120":2392.34},{"date":"2026-05-29","open":2320,"high":2320,"low":2160,"close":2190,"volume":186634,"rsi_14":13.23,"sma_20":3003.5,"sma_60":3545.33,"sma_120":2404.45},{"date":"2026-06-01","open":2190,"high":2190,"low":1952,"close":1979,"volume":145523,"rsi_14":14.08,"sma_20":2910.2,"sma_60":3526.4,"sma_120":2414.94},{"date":"2026-06-02","open":1979,"high":2160,"low":1870,"close":2160,"volume":203359,"rsi_14":24.09,"sma_20":2825.95,"sma_60":3506.4,"sma_120":2426.88},{"date":"2026-06-04","open":2160,"high":2495,"low":2095,"close":2195,"volume":152990,"rsi_14":15.08,"sma_20":2743.45,"sma_60":3487.07,"sma_120":2439.15},{"date":"2026-06-05","open":2355,"high":2355,"low":2095,"close":2105,"volume":49987,"rsi_14":15.41,"sma_20":2656.45,"sma_60":3469.73,"sma_120":2450.72},{"date":"2026-06-08","open":1945,"high":2090,"low":1931,"close":1994,"volume":47593,"rsi_14":15.67,"sma_20":2588.65,"sma_60":3448.63,"sma_120":2461.36},{"date":"2026-06-09","open":1974,"high":2090,"low":1955,"close":1965,"volume":62181,"rsi_14":15.63,"sma_20":2520.4,"sma_60":3426.38,"sma_120":2471.8},{"date":"2026-06-10","open":1949,"high":2065,"low":1945,"close":1960,"volume":58694,"rsi_14":16.78,"sma_20":2467.15,"sma_60":3403.22,"sma_120":2482.07},{"date":"2026-06-11","open":1944,"high":1999,"low":1944,"close":1963,"volume":24656,"rsi_14":18.48,"sma_20":2415.8,"sma_60":3379.93,"sma_120":2492.46},{"date":"2026-06-12","open":1963,"high":2045,"low":1963,"close":1990,"volume":58082,"rsi_14":20.81,"sma_20":2355.55,"sma_60":3355.18,"sma_120":2502.88},{"date":"2026-06-15","open":1832,"high":1832,"low":1727,"close":1738,"volume":61390,"rsi_14":24.31,"sma_20":2298.8,"sma_60":3323.1,"sma_120":2513.07},{"date":"2026-06-16","open":1738,"high":1758,"low":1724,"close":1758,"volume":26135,"rsi_14":28.47,"sma_20":2249.95,"sma_60":3287.73,"sma_120":2523.5},{"date":"2026-06-17","open":1758,"high":1881,"low":1752,"close":1805,"volume":81594,"rsi_14":35.0,"sma_20":2025.85,"sma_60":3036.78,"sma_120":2597.88},{"date":"2026-06-18","open":1810,"high":1810,"low":1724,"close":1737,"volume":36939,"rsi_14":31.38,"sma_20":2161.15,"sma_60":3217.22,"sma_120":2544.73},{"date":"2026-06-19","open":1738,"high":1740,"low":1612,"close":1657,"volume":54690,"rsi_14":32.69,"sma_20":2118.15,"sma_60":3179.97,"sma_120":2554.28},{"date":"2026-06-22","open":1657,"high":1657,"low":1597,"close":1602,"volume":46160,"rsi_14":38.54,"sma_20":2073.55,"sma_60":3139.6,"sma_120":2563.34},{"date":"2026-06-23","open":1599,"high":2078,"low":1586,"close":2078,"volume":851544,"rsi_14":56.76,"sma_20":2066.55,"sma_60":3110.85,"sma_120":2576.88},{"date":"2026-06-24","open":2550,"high":2955,"low":2030,"close":2080,"volume":5276602,"rsi_14":45.86,"sma_20":2052.05,"sma_60":3076.18,"sma_120":2588.54},{"date":"2026-06-25","open":2110,"high":2250,"low":1738,"close":1738,"volume":897637,"rsi_14":38.82,"sma_20":2022.7,"sma_60":3035.73,"sma_120":2597.36},{"date":"2026-06-26","open":1783,"high":1820,"low":1588,"close":1588,"volume":326129,"rsi_14":37.92,"sma_20":1986.1,"sma_60":2981.78,"sma_120":2604.99},{"date":"2026-06-29","open":1550,"high":1709,"low":1550,"close":1650,"volume":173987,"rsi_14":40.81,"sma_20":1959.1,"sma_60":2943.2,"sma_120":2613.07},{"date":"2026-06-30","open":1660,"high":1729,"low":1611,"close":1682,"volume":119174,"rsi_14":42.01,"sma_20":1944.25,"sma_60":2905.4,"sma_120":2621.44},{"date":"2026-07-01","open":1733,"high":1755,"low":1670,"close":1753,"volume":84274,"rsi_14":44.19,"sma_20":1923.9,"sma_60":2869.87,"sma_120":2630.29},{"date":"2026-07-02","open":1749,"high":1749,"low":1640,"close":1640,"volume":68371,"rsi_14":40.76,"sma_20":1896.15,"sma_60":2830.53,"sma_120":2638.31},{"date":"2026-07-03","open":1642,"high":1722,"low":1628,"close":1690,"volume":97085,"rsi_14":43.4,"sma_20":1875.4,"sma_60":2793.28,"sma_120":2646.88},{"date":"2026-07-06","open":1723,"high":1723,"low":1590,"close":1658,"volume":83369,"rsi_14":41.99,"sma_20":1858.6,"sma_60":2758.17,"sma_120":2655.32},{"date":"2026-07-07","open":1644,"high":1683,"low":1597,"close":1613,"volume":34540,"rsi_14":39.4,"sma_20":1841.0,"sma_60":2719.63,"sma_120":2663.38},{"date":"2026-07-08","open":1613,"high":1649,"low":1534,"close":1560,"volume":78987,"rsi_14":39.88,"sma_20":1821.0,"sma_60":2680.8,"sma_120":2671.02},{"date":"2026-07-09","open":1562,"high":1578,"low":1532,"close":1541,"volume":35689,"rsi_14":41.43,"sma_20":1799.9,"sma_60":2642.15,"sma_120":2678.51},{"date":"2026-07-10","open":1541,"high":1614,"low":1541,"close":1581,"volume":87681,"rsi_14":44.19,"sma_20":1779.45,"sma_60":2604.42,"sma_120":2686.45},{"date":"2026-07-13","open":1582,"high":1635,"low":1515,"close":1518,"volume":74765,"rsi_14":19.44,"sma_20":1758.35,"sma_60":2565.63,"sma_120":2693.93},{"date":"2026-07-14","open":1518,"high":1523,"low":1455,"close":1471,"volume":55406,"rsi_14":22.79,"sma_20":1733.75,"sma_60":2526.07,"sma_120":2701.02},{"date":"2026-07-15","open":1473,"high":1538,"low":1473,"close":1534,"volume":25070,"rsi_14":37.86,"sma_20":1709.7,"sma_60":2487.55,"sma_120":2708.69},{"date":"2026-07-16","open":1534,"high":1581,"low":1488,"close":1551,"volume":50541,"rsi_14":47.38,"sma_20":1690.3,"sma_60":2449.32,"sma_120":2716.51},{"date":"2026-07-20","open":1557,"high":1606,"low":1510,"close":1522,"volume":29518,"rsi_14":40.5,"sma_20":1673.9,"sma_60":2410.6,"sma_120":2723.9},{"date":"2026-07-21","open":1522,"high":1541,"low":1488,"close":1539,"volume":12710,"rsi_14":39.15,"sma_20":1661.45,"sma_60":2372.17,"sma_120":2731.7},{"date":"2026-07-22","open":1539,"high":1573,"low":1538,"close":1549,"volume":22211,"rsi_14":32.94,"sma_20":1622.9,"sma_60":2333.9,"sma_120":2739.55},{"date":"2026-07-23","open":1549,"high":1620,"low":1504,"close":1603,"volume":36482,"rsi_14":46.57,"sma_20":1599.05,"sma_60":2296.53,"sma_120":2747.72},{"date":"2026-07-24","open":1603,"high":2025,"low":1558,"close":1678,"volume":641340,"rsi_14":48.94,"sma_20":1596.05,"sma_60":2260.42,"sma_120":2756.43},{"date":"2026-07-27","open":1680,"high":1692,"low":1515,"close":1596,"volume":71716,"rsi_14":44.95,"sma_20":1596.45,"sma_60":2222.93,"sma_120":2764.53},{"date":"2026-07-28","open":1600,"high":1620,"low":1490,"close":1531,"volume":64795,"rsi_14":43.53,"sma_20":1590.5,"sma_60":2184.37,"sma_120":2771.98},{"date":"2026-07-29","open":1531,"high":1561,"low":1415,"close":1435,"volume":43712,"rsi_14":40.77,"sma_20":1578.15,"sma_60":2144.2,"sma_120":2778.64},{"date":"2026-07-30","open":1415,"high":1466,"low":1415,"close":1440,"volume":14682,"rsi_14":42.38,"sma_20":1562.5,"sma_60":2104.12,"sma_120":2785.49},{"date":"2026-07-31","open":1415,"high":1500,"low":1415,"close":1500,"volume":59149,"rsi_14":44.07,"sma_20":1555.5,"sma_60":2065.03,"sma_120":2792.87},{"date":"2026-08-03","open":1560,"high":1610,"low":1502,"close":1502,"volume":70679,"rsi_14":48.71,"sma_20":1546.1,"sma_60":2025.98,"sma_120":2800.14},{"date":"2026-08-04","open":1599,"high":1629,"low":1520,"close":1590,"volume":42033,"rsi_14":58.97,"sma_20":1542.7,"sma_60":1996.65,"sma_120":2807.72},{"date":"2026-08-05","open":1590,"high":1621,"low":1589,"close":1610,"volume":28486,"rsi_14":56.13,"sma_20":1542.55,"sma_60":1967.98,"sma_120":2815.62},{"date":"2026-08-06","open":1640,"high":1640,"low":1557,"close":1581,"volume":28658,"rsi_14":52.37,"sma_20":1543.6,"sma_60":1943.92,"sma_120":2823.46},{"date":"2026-08-07","open":1590,"high":1640,"low":1570,"close":1610,"volume":42729,"rsi_14":56.96,"sma_20":1547.05,"sma_60":1920.92,"sma_120":2809.38},{"date":"2026-08-10","open":1610,"high":1695,"low":1610,"close":1677,"volume":47033,"rsi_14":60.12,"sma_20":1551.85,"sma_60":1895.62,"sma_120":2795.89},{"date":"2026-08-11","open":1677,"high":1700,"low":1652,"close":1671,"volume":29895,"rsi_14":59.0,"sma_20":1559.5,"sma_60":1872.22,"sma_120":2782.69},{"date":"2026-08-12","open":1656,"high":1679,"low":1637,"close":1646,"volume":35063,"rsi_14":53.31,"sma_20":1568.25,"sma_60":1850.65,"sma_120":2769.07},{"date":"2026-08-13","open":1646,"high":1655,"low":1595,"close":1615,"volume":32104,"rsi_14":44.79,"sma_20":1572.3,"sma_60":1828.98,"sma_120":2757.07},{"date":"2026-08-14","open":1615,"high":1649,"low":1560,"close":1595,"volume":50659,"rsi_14":49.91,"sma_20":1574.5,"sma_60":1808.65,"sma_120":2744.12},{"date":"2026-08-18","open":1595,"high":1700,"low":1570,"close":1658,"volume":76023,"rsi_14":61.74,"sma_20":1581.3,"sma_60":1791.12,"sma_120":2732.02},{"date":"2026-08-19","open":1658,"high":1658,"low":1550,"close":1566,"volume":26226,"rsi_14":62.2,"sma_20":1582.65,"sma_60":1772.55,"sma_120":2719.36},{"date":"2026-08-20","open":1566,"high":1606,"low":1566,"close":1600,"volume":27632,"rsi_14":64.13,"sma_20":1585.2,"sma_60":1758.22,"sma_120":2706.44},{"date":"2026-08-21","open":1600,"high":1600,"low":1511,"close":1535,"volume":38441,"rsi_14":53.06,"sma_20":1581.8,"sma_60":1744.3,"sma_120":2685.11},{"date":"2026-08-24","open":1535,"high":1922,"low":1535,"close":1635,"volume":390480,"rsi_14":59.94,"sma_20":1579.65,"sma_60":1732.8,"sma_120":2663.53},{"date":"2026-08-25","open":1604,"high":1608,"low":1525,"close":1584,"volume":68415,"rsi_14":49.53,"sma_20":1579.05,"sma_60":1720.53,"sma_120":2643.81},{"date":"2026-08-26","open":1592,"high":1758,"low":1581,"close":1581,"volume":94200,"rsi_14":47.64,"sma_20":1581.55,"sma_60":1710.38,"sma_120":2627.86},{"date":"2026-08-27","open":1581,"high":1629,"low":1581,"close":1601,"volume":22148,"rsi_14":51.65,"sma_20":1589.85,"sma_60":1704.08,"sma_120":2615.24},{"date":"2026-08-28","open":1601,"high":1657,"low":1553,"close":1648,"volume":45602,"rsi_14":53.04,"sma_20":1600.25,"sma_60":1695.55,"sma_120":2600.97},{"date":"2026-08-31","open":1715,"high":1723,"low":1609,"close":1670,"volume":28311,"rsi_14":49.4,"sma_20":1608.75,"sma_60":1686.8,"sma_120":2586.93},{"date":"2026-09-01","open":1669,"high":1720,"low":1625,"close":1703,"volume":30463,"rsi_14":52.64,"sma_20":1618.8,"sma_60":1680.1,"sma_120":2574.92},{"date":"2026-09-02","open":1703,"high":2210,"low":1670,"close":2210,"volume":2135210,"rsi_14":75.92,"sma_20":1649.8,"sma_60":1683.7,"sma_120":2566.17},{"date":"2026-09-03","open":2350,"high":2390,"low":1949,"close":1974,"volume":1488851,"rsi_14":63.88,"sma_20":1668.0,"sma_60":1683.85,"sma_120":2555.12},{"date":"2026-09-04","open":1989,"high":2035,"low":1888,"close":1920,"volume":308543,"rsi_14":62.25,"sma_20":1684.95,"sma_60":1683.18,"sma_120":2543.2},{"date":"2026-09-07","open":1937,"high":2480,"low":1850,"close":2170,"volume":2652907,"rsi_14":66.91,"sma_20":1712.95,"sma_60":1686.63,"sma_120":2533.28},{"date":"2026-09-08","open":2235,"high":2650,"low":2080,"close":2210,"volume":3943755,"rsi_14":72.02,"sma_20":1739.6,"sma_60":1690.3,"sma_120":2522.74},{"date":"2026-09-09","open":2210,"high":2350,"low":2130,"close":2185,"volume":457350,"rsi_14":70.13,"sma_20":1765.3,"sma_60":1694.38,"sma_120":2508.74},{"date":"2026-09-10","open":2185,"high":2250,"low":2015,"close":2030,"volume":218843,"rsi_14":66.04,"sma_20":1784.5,"sma_60":1695.5,"sma_120":2491.62},{"date":"2026-09-11","open":2030,"high":2500,"low":2000,"close":2205,"volume":3997624,"rsi_14":67.61,"sma_20":1814.0,"sma_60":1698.67,"sma_120":2476.03},{"date":"2026-09-14","open":2200,"high":2365,"low":2060,"close":2100,"volume":826530,"rsi_14":65.43,"sma_20":1839.25,"sma_60":1701.35,"sma_120":2459.28},{"date":"2026-09-15","open":2135,"high":2695,"low":2100,"close":2290,"volume":3596727,"rsi_14":69.07,"sma_20":1870.85,"sma_60":1708.68,"sma_120":2444.32},{"date":"2026-09-16","open":2345,"high":2475,"low":2200,"close":2300,"volume":654181,"rsi_14":68.9,"sma_20":1907.55,"sma_60":1717.22,"sma_120":2428.41},{"date":"2026-09-17","open":2300,"high":2400,"low":2260,"close":2270,"volume":311977,"rsi_14":66.98,"sma_20":1941.05,"sma_60":1716.38,"sma_120":2413.62},{"date":"2026-09-18","open":2335,"high":2335,"low":2145,"close":2190,"volume":231118,"rsi_14":63.76,"sma_20":1973.8,"sma_60":1718.22,"sma_120":2397.2},{"date":"2026-09-21","open":2160,"high":2220,"low":2010,"close":2130,"volume":180127,"rsi_14":61.14,"sma_20":1998.55,"sma_60":1724.75,"sma_120":2380.24},{"date":"2026-09-22","open":2110,"high":2150,"low":2005,"close":2055,"volume":143169,"rsi_14":44.78,"sma_20":2022.1,"sma_60":1732.53,"sma_120":2357.16},{"date":"2026-09-23","open":2050,"high":2050,"low":1932,"close":1975,"volume":83248,"rsi_14":50.04,"sma_20":2041.8,"sma_60":1737.95,"sma_120":2340.57},{"date":"2026-09-28","open":1975,"high":2360,"low":1975,"close":2080,"volume":717993,"rsi_14":55.8,"sma_20":2065.75,"sma_60":1744.58,"sma_120":2324.99},{"date":"2026-09-29","open":2095,"high":2095,"low":1901,"close":1997,"volume":191685,"rsi_14":42.87,"sma_20":2083.2,"sma_60":1748.65,"sma_120":2309.26},{"date":"2026-09-30","open":2015,"high":2015,"low":1901,"close":1990,"volume":80867,"rsi_14":40.68,"sma_20":2099.2,"sma_60":1754.48,"sma_120":2292.51},{"date":"2026-10-01","open":1966,"high":2030,"low":1965,"close":2015,"volume":60832,"rsi_14":42.8,"sma_20":2114.8,"sma_60":1759.9,"sma_120":2276.59},{"date":"2026-10-02","open":2010,"high":2025,"low":1988,"close":2005,"volume":45334,"rsi_14":48.79,"sma_20":2104.55,"sma_60":1765.68,"sma_120":2261.93},{"date":"2026-10-06","open":2020,"high":2095,"low":1989,"close":2040,"volume":112982,"rsi_14":40.78,"sma_20":2107.85,"sma_60":1772.8,"sma_120":2246.22},{"date":"2026-10-07","open":2075,"high":2200,"low":2045,"close":2085,"volume":253013,"rsi_14":49.1,"sma_20":2116.1,"sma_60":1781.55,"sma_120":2231.18},{"date":"2026-10-08","open":2100,"high":2105,"low":1984,"close":1999,"volume":115719,"rsi_14":30.1,"sma_20":2107.55,"sma_60":1789.18,"sma_120":2215.67},{"date":"2026-10-12","open":2010,"high":2410,"low":1887,"close":1962,"volume":2142416,"rsi_14":27.7,"sma_20":2095.15,"sma_60":1795.53,"sma_120":2199.97},{"date":"2026-10-13","open":1970,"high":1984,"low":1908,"close":1945,"volume":143983,"rsi_14":28.19,"sma_20":2083.15,"sma_60":1802.65,"sma_120":2184.14},{"date":"2026-10-14","open":1945,"high":1980,"low":1888,"close":1904,"volume":107212,"rsi_14":29.75,"sma_20":2076.85,"sma_60":1809.87,"sma_120":2167.97},{"date":"2026-10-15","open":1883,"high":2010,"low":1740,"close":1850,"volume":107113,"rsi_14":30.0,"sma_20":2059.1,"sma_60":1815.13,"sma_120":2151.34},{"date":"2026-10-16","open":1750,"high":1980,"low":1750,"close":1860,"volume":71583,"rsi_14":34.65,"sma_20":2047.1,"sma_60":1820.28,"sma_120":2134.8},{"date":"2026-10-19","open":1855,"high":1950,"low":1855,"close":1909,"volume":51550,"rsi_14":44.54,"sma_20":2028.05,"sma_60":1826.73,"sma_120":2118.67},{"date":"2026-10-20","open":1940,"high":1987,"low":1830,"close":1872,"volume":83007,"rsi_14":30.6,"sma_20":2006.65,"sma_60":1832.28,"sma_120":2102.22},{"date":"2026-10-21","open":1894,"high":1894,"low":1800,"close":1857,"volume":35366,"rsi_14":35.04,"sma_20":1986.0,"sma_60":1837.42,"sma_120":2085.66},{"date":"2026-10-22","open":1863,"high":1863,"low":1788,"close":1791,"volume":27023,"rsi_14":31.12,"sma_20":1966.05,"sma_60":1840.55,"sma_120":2068.54},{"date":"2026-10-23","open":1797,"high":1797,"low":1732,"close":1769,"volume":32805,"rsi_14":26.53,"sma_20":1948.0,"sma_60":1842.07,"sma_120":2051.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":711.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.3,"ttm_eps":null,"close":787.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.45,"pbr":0.24,"ttm_eps":null,"close":801.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.99,"pbr":0.18,"ttm_eps":null,"close":595.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.19,"ttm_eps":null,"close":631.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":590.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.21,"ttm_eps":null,"close":678.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":3965.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":1682.0}],"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":"경남제약","phase":"above-fold","symbol_resolved":true}