{"status":"ok","report":{"price_analysis":{"current":915.0,"change_1d":-3.9,"change_7d":-6.8,"change_30d":-12.4,"high_30d":1197.0,"low_30d":890.0,"position_in_range":8.0,"support":920.7,"resistance":1166.3},"summary":"삼진엘앤디(054090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 228.52억. 현재가 915원, 전일 대비 -3.8%, 30일 -12.4%. ROE -1.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.00만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 228.52억. 매출 1415.96억, 영업이익 21.62억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.58,"roe":-1.69,"eps":-26.74,"revenue":141596257218.0,"operating_income":2161999717.0,"net_income":3420958903.0,"market_cap":22852418715,"profit_margin":2.42,"roa":-0.5,"operating_margin":1.53,"gross_margin":12.45,"debt_ratio":2.400637402430811,"total_assets":134342704339.0,"total_equity":39505154017.0,"total_debt":94837550322.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-16.61)가 시그널선(-7.76)을 하회합니다(데드크로스). SMA20 993, SMA60 992 — 혼조세입니다. 볼린저밴드 938~1048 (현재 위치 -21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.92156862745098,"macd":-16.61257156787019,"macd_signal":-7.764481490723901,"sma_20":992.75,"sma_60":991.55,"bb_upper":1047.7477272257681,"bb_lower":937.7522727742319,"atr_14":84.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00만, 기관 순매수 0.00. 30일 누적: 외국인 -2.82만, 기관 2.40만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-10028.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-8146.0,"institution_net":0.0,"retail_net":8146.0},{"date":"2026-10-22","foreign_net":-2590.0,"institution_net":0.0,"retail_net":2590.0},{"date":"2026-10-21","foreign_net":13221.0,"institution_net":0.0,"retail_net":-13221.0},{"date":"2026-10-20","foreign_net":-5689.0,"institution_net":0.0,"retail_net":5689.0},{"date":"2026-10-19","foreign_net":-6824.0,"institution_net":0.0,"retail_net":6824.0},{"date":"2026-10-16","foreign_net":-7169.0,"institution_net":0.0,"retail_net":7169.0},{"date":"2026-10-15","foreign_net":13395.0,"institution_net":0.0,"retail_net":-13395.0},{"date":"2026-10-14","foreign_net":3465.0,"institution_net":0.0,"retail_net":-3465.0},{"date":"2026-10-13","foreign_net":-4457.0,"institution_net":0.0,"retail_net":4457.0},{"date":"2026-10-12","foreign_net":-5320.0,"institution_net":0.0,"retail_net":5320.0},{"date":"2026-10-08","foreign_net":-3547.0,"institution_net":0.0,"retail_net":3547.0},{"date":"2026-10-07","foreign_net":-5668.0,"institution_net":0.0,"retail_net":5668.0},{"date":"2026-10-06","foreign_net":-5226.0,"institution_net":0.0,"retail_net":5226.0},{"date":"2026-10-02","foreign_net":-6413.0,"institution_net":0.0,"retail_net":6413.0},{"date":"2026-10-01","foreign_net":35979.0,"institution_net":0.0,"retail_net":-35979.0},{"date":"2026-09-30","foreign_net":-4827.0,"institution_net":0.0,"retail_net":4827.0},{"date":"2026-09-29","foreign_net":-8956.0,"institution_net":0.0,"retail_net":8956.0},{"date":"2026-09-28","foreign_net":-23324.0,"institution_net":0.0,"retail_net":23324.0},{"date":"2026-09-23","foreign_net":-7938.0,"institution_net":0.0,"retail_net":7938.0},{"date":"2026-09-22","foreign_net":22228.0,"institution_net":-1608.0,"retail_net":-20620.0},{"date":"2026-09-21","foreign_net":-4855.0,"institution_net":0.0,"retail_net":4855.0},{"date":"2026-09-18","foreign_net":6302.0,"institution_net":0.0,"retail_net":-6302.0},{"date":"2026-09-17","foreign_net":5022.0,"institution_net":1158.0,"retail_net":-6180.0},{"date":"2026-09-16","foreign_net":5784.0,"institution_net":344.0,"retail_net":-6128.0},{"date":"2026-09-15","foreign_net":879.0,"institution_net":3350.0,"retail_net":-4229.0},{"date":"2026-09-14","foreign_net":-16637.0,"institution_net":5000.0,"retail_net":11637.0},{"date":"2026-09-11","foreign_net":-2791.0,"institution_net":5000.0,"retail_net":-2209.0},{"date":"2026-09-10","foreign_net":2624.0,"institution_net":5000.0,"retail_net":-7624.0},{"date":"2026-09-09","foreign_net":-19134.0,"institution_net":716.0,"retail_net":18418.0},{"date":"2026-09-08","foreign_net":12420.0,"institution_net":5000.0,"retail_net":-17420.0}],"periods":{"d1":{"foreign_net":-8146.0,"institution_net":0,"retail_net":8146.0},"d3":{"foreign_net":2485.0,"institution_net":0,"retail_net":-2485.0},"d7":{"foreign_net":-3802.0,"institution_net":0,"retail_net":3802.0},"d14":{"foreign_net":-30968.0,"institution_net":0,"retail_net":30968.0},"d30":{"foreign_net":-28192.0,"institution_net":23960.0,"retail_net":4232.0}}},"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 -27, PBR 0.58x) — 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 -27원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +12.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.5,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":182.9,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.7%","metrics":[{"name":"ROE","value":-1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"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":30,"summary":"유동비율 0.9x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.85,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.99,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -27, PBR 0.58x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +12.5%"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.4,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 13% 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)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.58,"per_5y_high":7.48,"per_5y_low":7.48,"per_5y_avg":7.48,"per_percentile":null,"pbr_5y_high":0.81,"pbr_5y_low":0.47,"pbr_5y_avg":0.63,"pbr_percentile":33.3,"per_5y_median":7.48,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.62},{"quarter":"2024-Q3","per":null,"pbr":0.56},{"quarter":"2024-Q4","per":null,"pbr":0.47},{"quarter":"2025-Q1","per":null,"pbr":0.49},{"quarter":"2025-Q2","per":null,"pbr":0.63},{"quarter":"2025-Q3","per":null,"pbr":0.65},{"quarter":"2025-Q4","per":null,"pbr":0.66},{"quarter":"2026-Q1","per":null,"pbr":0.8},{"quarter":"2026-Q2","per":7.48,"pbr":0.81},{"quarter":"현재","per":null,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1267.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1053.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":721.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":772.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":844.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":804.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":7.48,"eps":137.06,"close":1025.0,"source":"reported"},{"date":"2026-07","per":7.51,"eps":137.06,"close":1030.0,"source":"reported"},{"date":"2026-08","per":7.22,"eps":137.06,"close":990.0,"source":"reported"},{"date":"2026-09","per":7.38,"eps":137.06,"close":1011.0,"source":"reported"},{"date":"2026-10","per":6.56,"eps":137.06,"close":899.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.23,"std":0.35,"upper_1sd":7.58,"lower_1sd":6.88,"current":6.56,"count":5},"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":"0.6배"},{"label":"ROE","value":"-1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:59.764793+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.016892378921313143,"dividend_yield":null,"eps":-26.74,"revenue":40383530751.0,"operating_income":1368472027.0,"net_income":-667336031.0,"market_cap":null,"profit_margin":-0.016524955064348232,"operating_margin":0.03388688412209012,"roa":-0.004967415493706649,"gross_margin":0.12452207418430043,"total_equity":39505154017.0,"total_assets":134342704339.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.74,"roe":0.09536918857202521,"dividend_yield":null,"eps":154.09,"revenue":35888754655.0,"operating_income":678559350.0,"net_income":3845893460.0,"market_cap":27900000000.0,"profit_margin":0.10716151889277642,"operating_margin":0.018907297188855327,"roa":0.030486754918395528,"gross_margin":0.1148796874294885,"total_equity":40326372884.0,"total_assets":126149649915.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06516356740551868,"dividend_yield":null,"eps":-98.83,"revenue":28912139640.0,"operating_income":-818114266.0,"net_income":-2466794249.0,"market_cap":null,"profit_margin":-0.08532036299337685,"operating_margin":-0.028296565947272107,"roa":-0.020536519532941614,"gross_margin":0.11806454798929575,"total_equity":37855420555.0,"total_assets":120117444684.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06760230410970684,"dividend_yield":null,"eps":108.54,"revenue":36411832172.0,"operating_income":933082606.0,"net_income":2709195723.0,"market_cap":null,"profit_margin":0.07440426810171116,"operating_margin":0.025625807610898596,"roa":0.02022136151842639,"gross_margin":0.12259112422342075,"total_equity":40075493856.0,"total_assets":133976919434.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1751770507665532,"dividend_yield":null,"eps":-266.66,"revenue":31245533194.0,"operating_income":929777586.0,"net_income":-6655509928.0,"market_cap":null,"profit_margin":-0.2130067644125862,"operating_margin":0.029757136171340574,"roa":-0.05422049475335326,"gross_margin":0.14302263082705646,"total_equity":37993047028.0,"total_assets":122748970814.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0950374839579693,"dividend_yield":null,"eps":-165.93,"revenue":39773005474.0,"operating_income":-3018554763.0,"net_income":-4141377291.0,"market_cap":null,"profit_margin":-0.10412532926905055,"operating_margin":-0.07589456031863769,"roa":-0.029546250998182755,"gross_margin":0.03568570509281297,"total_equity":43576251375.0,"total_assets":140165914493.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.23195898918696028,"dividend_yield":null,"eps":-439.4,"revenue":37979508643.0,"operating_income":-4580548024.0,"net_income":-10967119602.0,"market_cap":null,"profit_margin":-0.2887641255469836,"operating_margin":-0.12060577368328436,"roa":-0.07446580177993006,"gross_margin":0.05630799461104023,"total_equity":47280425046.0,"total_assets":147277264729.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07994417098824746,"dividend_yield":null,"eps":-186.88,"revenue":51623960323.0,"operating_income":-349305354.0,"net_income":-4664351920.0,"market_cap":null,"profit_margin":-0.09035246212836355,"operating_margin":-0.006766341671860734,"roa":-0.029028291156262806,"gross_margin":0.07114531845329304,"total_equity":58345115877.0,"total_assets":160682965969.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08020835202629802,"dividend_yield":null,"eps":-202.83,"revenue":37938687317.0,"operating_income":-2179051219.0,"net_income":-5062376031.0,"market_cap":null,"profit_margin":-0.133435719288358,"operating_margin":-0.057436125841485976,"roa":-0.0293559341504985,"gross_margin":0.06311180286744131,"total_equity":63115322820.0,"total_assets":172448132805.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01422940767092237,"dividend_yield":null,"eps":-40.32,"revenue":56493838906.0,"operating_income":-1214737866.0,"net_income":-1006235872.0,"market_cap":null,"profit_margin":-0.017811426723439244,"operating_margin":-0.021502129958298644,"roa":-0.005328631868644256,"gross_margin":0.10673797994208484,"total_equity":70715232515.0,"total_assets":188835689311.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2626636491007082,"dividend_yield":null,"eps":-747.0,"revenue":52010297410.0,"operating_income":-9186531567.0,"net_income":-18644665837.0,"market_cap":null,"profit_margin":-0.35848027728092163,"operating_margin":-0.17662909124672124,"roa":-0.10277810611869027,"gross_margin":0.02394903569154576,"total_equity":70983045811.0,"total_assets":181406979960.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006605577787371996,"dividend_yield":null,"eps":23.93,"revenue":63319056756.0,"operating_income":240127004.0,"net_income":597354078.0,"market_cap":null,"profit_margin":0.009434033111104356,"operating_margin":0.003792333877071629,"roa":0.002928622251823724,"gross_margin":0.11966264665308717,"total_equity":90431768004.0,"total_assets":203971023449.0}],"current_price":915.0,"change_pct":-3.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2985.0},{"date":"2016-10-25","close":3000.0},{"date":"2016-10-26","close":3140.0},{"date":"2016-10-27","close":3110.0},{"date":"2016-10-28","close":3030.0},{"date":"2016-10-31","close":2940.0},{"date":"2016-11-01","close":2950.0},{"date":"2016-11-02","close":2800.0},{"date":"2016-11-03","close":2800.0},{"date":"2016-11-04","close":2800.0},{"date":"2016-11-07","close":2845.0},{"date":"2016-11-08","close":3150.0},{"date":"2016-11-09","close":2865.0},{"date":"2016-11-10","close":3010.0},{"date":"2016-11-11","close":2990.0},{"date":"2016-11-14","close":3040.0},{"date":"2016-11-15","close":3055.0},{"date":"2016-11-16","close":3045.0},{"date":"2016-11-17","close":2985.0},{"date":"2016-11-18","close":2945.0},{"date":"2016-11-21","close":2890.0},{"date":"2016-11-22","close":2960.0},{"date":"2016-11-23","close":2845.0},{"date":"2016-11-24","close":2745.0},{"date":"2016-11-25","close":2765.0},{"date":"2016-11-28","close":2730.0},{"date":"2016-11-29","close":2700.0},{"date":"2016-11-30","close":2700.0},{"date":"2016-12-01","close":2630.0},{"date":"2016-12-02","close":2660.0},{"date":"2016-12-05","close":2540.0},{"date":"2016-12-06","close":2625.0},{"date":"2016-12-07","close":2620.0},{"date":"2016-12-08","close":2665.0},{"date":"2016-12-09","close":2670.0},{"date":"2016-12-12","close":2690.0},{"date":"2016-12-13","close":2690.0},{"date":"2016-12-14","close":2720.0},{"date":"2016-12-15","close":2760.0},{"date":"2016-12-16","close":2790.0},{"date":"2016-12-19","close":2790.0},{"date":"2016-12-20","close":2805.0},{"date":"2016-12-21","close":2795.0},{"date":"2016-12-22","close":2740.0},{"date":"2016-12-23","close":2780.0},{"date":"2016-12-26","close":2790.0},{"date":"2016-12-27","close":2810.0},{"date":"2016-12-28","close":2835.0},{"date":"2016-12-29","close":2820.0},{"date":"2017-01-02","close":2815.0},{"date":"2017-01-03","close":2835.0},{"date":"2017-01-04","close":2980.0},{"date":"2017-01-05","close":2935.0},{"date":"2017-01-06","close":2915.0},{"date":"2017-01-09","close":2945.0},{"date":"2017-01-10","close":2880.0},{"date":"2017-01-11","close":3020.0},{"date":"2017-01-12","close":2925.0},{"date":"2017-01-13","close":2925.0},{"date":"2017-01-16","close":2870.0},{"date":"2017-01-17","close":2960.0},{"date":"2017-01-18","close":2980.0},{"date":"2017-01-19","close":2900.0},{"date":"2017-01-20","close":2895.0},{"date":"2017-01-23","close":2935.0},{"date":"2017-01-24","close":2845.0},{"date":"2017-01-25","close":2860.0},{"date":"2017-01-26","close":2875.0},{"date":"2017-01-31","close":2875.0},{"date":"2017-02-01","close":2940.0},{"date":"2017-02-02","close":2865.0},{"date":"2017-02-03","close":2800.0},{"date":"2017-02-06","close":2880.0},{"date":"2017-02-07","close":2900.0},{"date":"2017-02-08","close":2835.0},{"date":"2017-02-09","close":2905.0},{"date":"2017-02-10","close":2875.0},{"date":"2017-02-13","close":2860.0},{"date":"2017-02-14","close":2810.0},{"date":"2017-02-15","close":2870.0},{"date":"2017-02-16","close":2910.0},{"date":"2017-02-17","close":2915.0},{"date":"2017-02-20","close":2925.0},{"date":"2017-02-21","close":2940.0},{"date":"2017-02-22","close":2975.0},{"date":"2017-02-23","close":2920.0},{"date":"2017-02-24","close":2900.0},{"date":"2017-02-27","close":2880.0},{"date":"2017-02-28","close":2865.0},{"date":"2017-03-02","close":2930.0},{"date":"2017-03-03","close":2860.0},{"date":"2017-03-06","close":2855.0},{"date":"2017-03-07","close":2840.0},{"date":"2017-03-08","close":2815.0},{"date":"2017-03-09","close":2820.0},{"date":"2017-03-10","close":2795.0},{"date":"2017-03-13","close":2890.0},{"date":"2017-03-14","close":2905.0},{"date":"2017-03-15","close":2920.0},{"date":"2017-03-16","close":2965.0},{"date":"2017-03-17","close":2955.0},{"date":"2017-03-20","close":2965.0},{"date":"2017-03-21","close":2925.0},{"date":"2017-03-22","close":2970.0},{"date":"2017-03-23","close":2960.0},{"date":"2017-03-24","close":2920.0},{"date":"2017-03-27","close":2870.0},{"date":"2017-03-28","close":2900.0},{"date":"2017-03-29","close":2955.0},{"date":"2017-03-30","close":2925.0},{"date":"2017-03-31","close":2900.0},{"date":"2017-04-03","close":2940.0},{"date":"2017-04-04","close":2935.0},{"date":"2017-04-05","close":2965.0},{"date":"2017-04-06","close":2955.0},{"date":"2017-04-07","close":2950.0},{"date":"2017-04-10","close":2825.0},{"date":"2017-04-11","close":2835.0},{"date":"2017-04-12","close":2870.0},{"date":"2017-04-13","close":2885.0},{"date":"2017-04-14","close":2865.0},{"date":"2017-04-17","close":2885.0},{"date":"2017-04-18","close":2915.0},{"date":"2017-04-19","close":2935.0},{"date":"2017-04-20","close":2920.0},{"date":"2017-04-21","close":2940.0},{"date":"2017-04-24","close":2900.0},{"date":"2017-04-25","close":2965.0},{"date":"2017-04-26","close":2975.0},{"date":"2017-04-27","close":2935.0},{"date":"2017-04-28","close":2910.0},{"date":"2017-05-02","close":2930.0},{"date":"2017-05-04","close":2940.0},{"date":"2017-05-08","close":2990.0},{"date":"2017-05-10","close":2955.0},{"date":"2017-05-11","close":2980.0},{"date":"2017-05-12","close":2940.0},{"date":"2017-05-15","close":2970.0},{"date":"2017-05-16","close":2855.0},{"date":"2017-05-17","close":2815.0},{"date":"2017-05-18","close":2740.0},{"date":"2017-05-19","close":2755.0},{"date":"2017-05-22","close":2710.0},{"date":"2017-05-23","close":2720.0},{"date":"2017-05-24","close":2690.0},{"date":"2017-05-25","close":2675.0},{"date":"2017-05-26","close":2660.0},{"date":"2017-05-29","close":2605.0},{"date":"2017-05-30","close":2635.0},{"date":"2017-05-31","close":2680.0},{"date":"2017-06-01","close":2675.0},{"date":"2017-06-02","close":2665.0},{"date":"2017-06-05","close":2615.0},{"date":"2017-06-07","close":2635.0},{"date":"2017-06-08","close":2605.0},{"date":"2017-06-09","close":2635.0},{"date":"2017-06-12","close":2690.0},{"date":"2017-06-13","close":2685.0},{"date":"2017-06-14","close":2705.0},{"date":"2017-06-15","close":2655.0},{"date":"2017-06-16","close":2690.0},{"date":"2017-06-19","close":2670.0},{"date":"2017-06-20","close":2645.0},{"date":"2017-06-21","close":2575.0},{"date":"2017-06-22","close":2525.0},{"date":"2017-06-23","close":2515.0},{"date":"2017-06-26","close":2495.0},{"date":"2017-06-27","close":2525.0},{"date":"2017-06-28","close":2500.0},{"date":"2017-06-29","close":2520.0},{"date":"2017-06-30","close":2525.0},{"date":"2017-07-03","close":2505.0},{"date":"2017-07-04","close":2520.0},{"date":"2017-07-05","close":2660.0},{"date":"2017-07-06","close":2645.0},{"date":"2017-07-07","close":2660.0},{"date":"2017-07-10","close":2670.0},{"date":"2017-07-11","close":2610.0},{"date":"2017-07-12","close":2665.0},{"date":"2017-07-13","close":2665.0},{"date":"2017-07-14","close":2635.0},{"date":"2017-07-17","close":2605.0},{"date":"2017-07-18","close":2660.0},{"date":"2017-07-19","close":2665.0},{"date":"2017-07-20","close":2735.0},{"date":"2017-07-21","close":2715.0},{"date":"2017-07-24","close":2750.0},{"date":"2017-07-25","close":2845.0},{"date":"2017-07-26","close":2870.0},{"date":"2017-07-27","close":2925.0},{"date":"2017-07-28","close":2910.0},{"date":"2017-07-31","close":2860.0},{"date":"2017-08-01","close":2965.0},{"date":"2017-08-02","close":2930.0},{"date":"2017-08-03","close":2905.0},{"date":"2017-08-04","close":3005.0},{"date":"2017-08-07","close":3000.0},{"date":"2017-08-08","close":2930.0},{"date":"2017-08-09","close":2895.0},{"date":"2017-08-10","close":2895.0},{"date":"2017-08-11","close":2850.0},{"date":"2017-08-14","close":2805.0},{"date":"2017-08-16","close":2740.0},{"date":"2017-08-17","close":2980.0},{"date":"2017-08-18","close":3030.0},{"date":"2017-08-21","close":2955.0},{"date":"2017-08-22","close":2940.0},{"date":"2017-08-23","close":3020.0},{"date":"2017-08-24","close":3230.0},{"date":"2017-08-25","close":3155.0},{"date":"2017-08-28","close":3225.0},{"date":"2017-08-29","close":3300.0},{"date":"2017-08-30","close":3325.0},{"date":"2017-08-31","close":3350.0},{"date":"2017-09-01","close":3360.0},{"date":"2017-09-04","close":3265.0},{"date":"2017-09-05","close":3430.0},{"date":"2017-09-06","close":3450.0},{"date":"2017-09-07","close":3335.0},{"date":"2017-09-08","close":3235.0},{"date":"2017-09-11","close":3005.0},{"date":"2017-09-12","close":2995.0},{"date":"2017-09-13","close":3140.0},{"date":"2017-09-14","close":2950.0},{"date":"2017-09-15","close":2975.0},{"date":"2017-09-18","close":3005.0},{"date":"2017-09-19","close":2970.0},{"date":"2017-09-20","close":2725.0},{"date":"2017-09-21","close":2660.0},{"date":"2017-09-22","close":2665.0},{"date":"2017-09-25","close":2550.0},{"date":"2017-09-26","close":2585.0},{"date":"2017-09-27","close":2570.0},{"date":"2017-09-28","close":2590.0},{"date":"2017-09-29","close":2575.0},{"date":"2017-10-10","close":2610.0},{"date":"2017-10-11","close":2720.0},{"date":"2017-10-12","close":2795.0},{"date":"2017-10-13","close":2720.0},{"date":"2017-10-16","close":2625.0},{"date":"2017-10-17","close":2620.0},{"date":"2017-10-18","close":2565.0},{"date":"2017-10-19","close":2545.0},{"date":"2017-10-20","close":2600.0},{"date":"2017-10-23","close":2590.0},{"date":"2017-10-24","close":2615.0},{"date":"2017-10-25","close":2635.0},{"date":"2017-10-26","close":2590.0},{"date":"2017-10-27","close":2645.0},{"date":"2017-10-30","close":2595.0},{"date":"2017-10-31","close":2610.0},{"date":"2017-11-01","close":2655.0},{"date":"2017-11-02","close":2620.0},{"date":"2017-11-03","close":2580.0},{"date":"2017-11-06","close":2590.0},{"date":"2017-11-07","close":2570.0},{"date":"2017-11-08","close":2575.0},{"date":"2017-11-09","close":2575.0},{"date":"2017-11-10","close":2555.0},{"date":"2017-11-13","close":2570.0},{"date":"2017-11-14","close":2505.0},{"date":"2017-11-15","close":2430.0},{"date":"2017-11-16","close":2475.0},{"date":"2017-11-17","close":2485.0},{"date":"2017-11-20","close":2500.0},{"date":"2017-11-21","close":2475.0},{"date":"2017-11-22","close":2415.0},{"date":"2017-11-23","close":2420.0},{"date":"2017-11-24","close":2420.0},{"date":"2017-11-27","close":2355.0},{"date":"2017-11-28","close":2340.0},{"date":"2017-11-29","close":2385.0},{"date":"2017-11-30","close":2385.0},{"date":"2017-12-01","close":2415.0},{"date":"2017-12-04","close":2400.0},{"date":"2017-12-05","close":2415.0},{"date":"2017-12-06","close":2425.0},{"date":"2017-12-07","close":2425.0},{"date":"2017-12-08","close":2345.0},{"date":"2017-12-11","close":2365.0},{"date":"2017-12-12","close":2370.0},{"date":"2017-12-13","close":2385.0},{"date":"2017-12-14","close":2385.0},{"date":"2017-12-15","close":2390.0},{"date":"2017-12-18","close":2450.0},{"date":"2017-12-19","close":2405.0},{"date":"2017-12-20","close":2360.0},{"date":"2017-12-21","close":2365.0},{"date":"2017-12-22","close":2370.0},{"date":"2017-12-26","close":2335.0},{"date":"2017-12-27","close":2345.0},{"date":"2017-12-28","close":2330.0},{"date":"2018-01-02","close":2096.1228},{"date":"2018-01-03","close":2154.3486},{"date":"2018-01-04","close":2158.8274},{"date":"2018-01-05","close":2266.3208},{"date":"2018-01-08","close":2261.8418},{"date":"2018-01-09","close":2284.2366},{"date":"2018-01-10","close":2324.5466},{"date":"2018-01-11","close":2355.8987},{"date":"2018-01-12","close":2293.1941},{"date":"2018-01-15","close":2297.6731},{"date":"2018-01-16","close":2288.7153},{"date":"2018-01-17","close":2378.2932},{"date":"2018-01-18","close":2387.251},{"date":"2018-01-19","close":2445.4766},{"date":"2018-01-22","close":2458.9131},{"date":"2018-01-23","close":2445.4766},{"date":"2018-01-24","close":2615.6746},{"date":"2018-01-25","close":2682.8582},{"date":"2018-01-26","close":2678.3792},{"date":"2018-01-29","close":2655.9844},{"date":"2018-01-30","close":2539.5334},{"date":"2018-01-31","close":2467.8711},{"date":"2018-02-01","close":2418.6033},{"date":"2018-02-02","close":2355.8987},{"date":"2018-02-05","close":2284.2366},{"date":"2018-02-06","close":2315.5886},{"date":"2018-02-07","close":2266.3208},{"date":"2018-02-08","close":2333.5044},{"date":"2018-02-09","close":2181.2219},{"date":"2018-02-12","close":2118.5171},{"date":"2018-02-13","close":2114.0383},{"date":"2018-02-14","close":2167.7852},{"date":"2018-02-19","close":2257.363},{"date":"2018-02-20","close":2279.7576},{"date":"2018-02-21","close":2284.2366},{"date":"2018-02-22","close":2252.884},{"date":"2018-02-23","close":2252.884},{"date":"2018-02-26","close":2230.4895},{"date":"2018-02-27","close":2248.405},{"date":"2018-02-28","close":2212.5742},{"date":"2018-03-02","close":2158.8274},{"date":"2018-03-05","close":2154.3486},{"date":"2018-03-06","close":2154.3486},{"date":"2018-03-07","close":2194.6584},{"date":"2018-03-08","close":2194.6584},{"date":"2018-03-09","close":2203.6165},{"date":"2018-03-12","close":2284.2366},{"date":"2018-03-13","close":2284.2366},{"date":"2018-03-14","close":2449.9553},{"date":"2018-03-15","close":2440.9978},{"date":"2018-03-16","close":2454.4346},{"date":"2018-03-19","close":2373.8142},{"date":"2018-03-20","close":2337.9832},{"date":"2018-03-21","close":2378.2932},{"date":"2018-03-22","close":2432.0398},{"date":"2018-03-23","close":2257.363},{"date":"2018-03-26","close":2261.8418},{"date":"2018-03-27","close":2369.3354},{"date":"2018-03-28","close":2337.9832},{"date":"2018-03-29","close":2342.4619},{"date":"2018-03-30","close":2378.2932},{"date":"2018-04-02","close":2436.5188},{"date":"2018-04-03","close":2405.1665},{"date":"2018-04-04","close":2405.1665},{"date":"2018-04-05","close":2503.7021},{"date":"2018-04-06","close":2472.3499},{"date":"2018-04-09","close":2512.6599},{"date":"2018-04-10","close":2494.7446},{"date":"2018-04-11","close":2436.5188},{"date":"2018-04-12","close":2391.7297},{"date":"2018-04-13","close":2481.3076},{"date":"2018-04-16","close":2485.7866},{"date":"2018-04-17","close":2548.4912},{"date":"2018-04-18","close":2521.6179},{"date":"2018-04-19","close":2579.8433},{"date":"2018-04-20","close":2570.8855},{"date":"2018-04-23","close":2485.7866},{"date":"2018-04-24","close":2508.1812},{"date":"2018-04-25","close":2481.3076},{"date":"2018-04-26","close":2423.0823},{"date":"2018-04-27","close":2436.5188},{"date":"2018-04-30","close":2512.6599},{"date":"2018-05-02","close":2611.1956},{"date":"2018-05-03","close":2548.4912},{"date":"2018-05-04","close":2575.3647},{"date":"2018-05-08","close":2472.3499},{"date":"2018-05-09","close":2472.3499},{"date":"2018-05-10","close":2512.6599},{"date":"2018-05-11","close":2490.2654},{"date":"2018-05-14","close":2436.5188},{"date":"2018-05-15","close":2436.5188},{"date":"2018-05-16","close":2311.1099},{"date":"2018-05-17","close":2373.8142},{"date":"2018-05-18","close":2427.5608},{"date":"2018-05-21","close":2396.2087},{"date":"2018-05-23","close":2432.0398},{"date":"2018-05-24","close":2445.4766},{"date":"2018-05-25","close":2378.2932},{"date":"2018-05-28","close":2575.3647},{"date":"2018-05-29","close":2575.3647},{"date":"2018-05-30","close":2723.1682},{"date":"2018-05-31","close":2700.7734},{"date":"2018-06-01","close":2530.5754},{"date":"2018-06-04","close":2503.7021},{"date":"2018-06-05","close":2624.6326},{"date":"2018-06-07","close":2588.801},{"date":"2018-06-08","close":2611.1956},{"date":"2018-06-11","close":2544.0122},{"date":"2018-06-12","close":2454.4346},{"date":"2018-06-14","close":2409.6455},{"date":"2018-06-15","close":2440.9978},{"date":"2018-06-18","close":2311.1099},{"date":"2018-06-19","close":2199.1375},{"date":"2018-06-20","close":2297.6731},{"date":"2018-06-21","close":2226.011},{"date":"2018-06-22","close":2163.3059},{"date":"2018-06-25","close":2221.5317},{"date":"2018-06-26","close":2230.4895},{"date":"2018-06-27","close":2154.3486},{"date":"2018-06-28","close":2131.9539},{"date":"2018-06-29","close":2109.5596},{"date":"2018-07-02","close":1925.9247},{"date":"2018-07-03","close":1943.8402},{"date":"2018-07-04","close":1993.1082},{"date":"2018-07-05","close":1925.9247},{"date":"2018-07-06","close":1984.1504},{"date":"2018-07-09","close":1952.798},{"date":"2018-07-10","close":2046.855},{"date":"2018-07-11","close":2069.2495},{"date":"2018-07-12","close":2069.2495},{"date":"2018-07-13","close":2109.5596},{"date":"2018-07-16","close":2131.9539},{"date":"2018-07-17","close":2078.2073},{"date":"2018-07-18","close":2208.0952},{"date":"2018-07-19","close":2109.5596},{"date":"2018-07-20","close":2131.9539},{"date":"2018-07-23","close":2131.9539},{"date":"2018-07-24","close":2105.0808},{"date":"2018-07-25","close":1988.6293},{"date":"2018-07-26","close":2019.9814},{"date":"2018-07-27","close":2064.7705},{"date":"2018-07-30","close":2060.2915},{"date":"2018-07-31","close":2069.2495},{"date":"2018-08-01","close":2096.1228},{"date":"2018-08-02","close":2091.6438},{"date":"2018-08-03","close":2105.0808},{"date":"2018-08-06","close":2073.728},{"date":"2018-08-07","close":2069.2495},{"date":"2018-08-08","close":2082.6863},{"date":"2018-08-09","close":2082.6863},{"date":"2018-08-10","close":2033.418},{"date":"2018-08-13","close":1939.3615},{"date":"2018-08-14","close":2006.5449},{"date":"2018-08-16","close":1988.6293},{"date":"2018-08-17","close":2015.5028},{"date":"2018-08-20","close":2011.0236},{"date":"2018-08-21","close":2024.4607},{"date":"2018-08-22","close":2136.4329},{"date":"2018-08-23","close":2109.5596},{"date":"2018-08-24","close":2118.5171},{"date":"2018-08-27","close":2176.7429},{"date":"2018-08-28","close":2140.9116},{"date":"2018-08-29","close":2118.5171},{"date":"2018-08-30","close":2167.7852},{"date":"2018-08-31","close":2149.8694},{"date":"2018-09-03","close":2127.4753},{"date":"2018-09-04","close":2167.7852},{"date":"2018-09-05","close":2158.8274},{"date":"2018-09-06","close":2145.3906},{"date":"2018-09-07","close":2118.5171},{"date":"2018-09-10","close":2131.9539},{"date":"2018-09-11","close":2167.7852},{"date":"2018-09-12","close":2208.0952},{"date":"2018-09-13","close":2194.6584},{"date":"2018-09-14","close":2158.8274},{"date":"2018-09-17","close":2145.3906},{"date":"2018-09-18","close":2154.3486},{"date":"2018-09-19","close":2082.6863},{"date":"2018-09-20","close":2078.2073},{"date":"2018-09-21","close":2091.6438},{"date":"2018-09-27","close":2131.9539},{"date":"2018-09-28","close":2114.0383},{"date":"2018-10-01","close":2118.5171},{"date":"2018-10-02","close":2046.855},{"date":"2018-10-04","close":1988.6293},{"date":"2018-10-05","close":1952.798},{"date":"2018-10-08","close":1988.6293},{"date":"2018-10-10","close":1854.2625},{"date":"2018-10-11","close":1796.0369},{"date":"2018-10-12","close":1809.4735},{"date":"2018-10-15","close":1836.3468},{"date":"2018-10-16","close":1872.178},{"date":"2018-10-17","close":1903.5304},{"date":"2018-10-18","close":1863.2203},{"date":"2018-10-19","close":1863.2203},{"date":"2018-10-22","close":1854.2625},{"date":"2018-10-23","close":1831.8679},{"date":"2018-10-24","close":1787.079},{"date":"2018-10-25","close":1710.9379},{"date":"2018-10-26","close":1594.4866},{"date":"2018-10-29","close":1460.1198},{"date":"2018-10-30","close":1518.3453},{"date":"2018-10-31","close":1585.5288},{"date":"2018-11-01","close":1648.2333},{"date":"2018-11-02","close":1715.4166},{"date":"2018-11-05","close":1728.8534},{"date":"2018-11-06","close":1719.8956},{"date":"2018-11-07","close":1719.8956},{"date":"2018-11-08","close":1782.6001},{"date":"2018-11-09","close":1782.6001},{"date":"2018-11-12","close":1782.6001},{"date":"2018-11-13","close":1737.8112},{"date":"2018-11-14","close":1733.3322},{"date":"2018-11-15","close":1872.178},{"date":"2018-11-16","close":1921.4458},{"date":"2018-11-19","close":2069.2495},{"date":"2018-11-20","close":2073.728},{"date":"2018-11-21","close":2096.1228},{"date":"2018-11-22","close":2024.4607},{"date":"2018-11-23","close":1908.0094},{"date":"2018-11-26","close":1930.4038},{"date":"2018-11-27","close":1939.3615},{"date":"2018-11-28","close":1916.967},{"date":"2018-11-29","close":1908.0094},{"date":"2018-11-30","close":1876.6567},{"date":"2018-12-03","close":1916.967},{"date":"2018-12-04","close":1899.0513},{"date":"2018-12-05","close":1903.5304},{"date":"2018-12-06","close":1813.9524},{"date":"2018-12-07","close":1827.389},{"date":"2018-12-10","close":1809.4735},{"date":"2018-12-11","close":1827.389},{"date":"2018-12-12","close":1903.5304},{"date":"2018-12-13","close":1908.0094},{"date":"2018-12-14","close":1872.178},{"date":"2018-12-17","close":1876.6567},{"date":"2018-12-18","close":1899.0513},{"date":"2018-12-19","close":1970.7137},{"date":"2018-12-20","close":1943.8402},{"date":"2018-12-21","close":1952.798},{"date":"2018-12-24","close":1881.1359},{"date":"2018-12-26","close":1778.1212},{"date":"2018-12-27","close":1866.5619},{"date":"2018-12-28","close":1936.3834},{"date":"2019-01-02","close":1964.3119},{"date":"2019-01-03","close":1992.2406},{"date":"2019-01-04","close":2010.8597},{"date":"2019-01-07","close":2029.4785},{"date":"2019-01-08","close":2015.5145},{"date":"2019-01-09","close":2076.0264},{"date":"2019-01-10","close":2071.3716},{"date":"2019-01-11","close":2048.0979},{"date":"2019-01-14","close":2020.1691},{"date":"2019-01-15","close":2038.7883},{"date":"2019-01-16","close":2071.3716},{"date":"2019-01-17","close":2029.4785},{"date":"2019-01-18","close":2141.1931},{"date":"2019-01-21","close":2173.7766},{"date":"2019-01-22","close":2122.574},{"date":"2019-01-23","close":2127.229},{"date":"2019-01-24","close":2178.4312},{"date":"2019-01-25","close":2183.0859},{"date":"2019-01-28","close":2266.8718},{"date":"2019-01-29","close":2206.3599},{"date":"2019-01-30","close":2201.7051},{"date":"2019-01-31","close":2178.4312},{"date":"2019-02-01","close":2164.467},{"date":"2019-02-07","close":2206.3599},{"date":"2019-02-08","close":2215.6694},{"date":"2019-02-11","close":2234.2883},{"date":"2019-02-12","close":2299.4553},{"date":"2019-02-13","close":2290.146},{"date":"2019-02-14","close":2355.3125},{"date":"2019-02-15","close":2359.967},{"date":"2019-02-18","close":2355.3125},{"date":"2019-02-19","close":2346.0029},{"date":"2019-02-20","close":2327.3838},{"date":"2019-02-21","close":2304.1099},{"date":"2019-02-22","close":2257.5623},{"date":"2019-02-25","close":2290.146},{"date":"2019-02-26","close":2327.3838},{"date":"2019-02-27","close":2322.7292},{"date":"2019-02-28","close":2238.9434},{"date":"2019-03-04","close":2336.6934},{"date":"2019-03-05","close":2415.8247},{"date":"2019-03-06","close":2401.8601},{"date":"2019-03-07","close":2355.3125},{"date":"2019-03-08","close":2308.7646},{"date":"2019-03-11","close":2271.5266},{"date":"2019-03-12","close":2294.8005},{"date":"2019-03-13","close":2280.8362},{"date":"2019-03-14","close":2341.3479},{"date":"2019-03-15","close":2359.967},{"date":"2019-03-18","close":2327.3838},{"date":"2019-03-19","close":2359.967},{"date":"2019-03-20","close":2350.6575},{"date":"2019-03-21","close":2355.3125},{"date":"2019-03-22","close":2364.6221},{"date":"2019-03-25","close":2318.0742},{"date":"2019-03-26","close":2318.0742},{"date":"2019-03-27","close":2262.217},{"date":"2019-03-28","close":2271.5266},{"date":"2019-03-29","close":2271.5266},{"date":"2019-04-01","close":2332.0388},{"date":"2019-04-02","close":2336.6934},{"date":"2019-04-03","close":2350.6575},{"date":"2019-04-04","close":2369.2769},{"date":"2019-04-05","close":2369.2769},{"date":"2019-04-08","close":2383.241},{"date":"2019-04-09","close":2397.2053},{"date":"2019-04-10","close":2448.408},{"date":"2019-04-11","close":2411.1697},{"date":"2019-04-12","close":2406.5149},{"date":"2019-04-15","close":2429.7886},{"date":"2019-04-16","close":2415.8247},{"date":"2019-04-17","close":2434.4434},{"date":"2019-04-18","close":2434.4434},{"date":"2019-04-19","close":2429.7886},{"date":"2019-04-22","close":2448.408},{"date":"2019-04-23","close":2439.0981},{"date":"2019-04-24","close":2453.0625},{"date":"2019-04-25","close":2378.5864},{"date":"2019-04-26","close":2364.6221},{"date":"2019-04-29","close":2364.6221},{"date":"2019-04-30","close":2383.241},{"date":"2019-05-02","close":2397.2053},{"date":"2019-05-03","close":2434.4434},{"date":"2019-05-07","close":2420.4792},{"date":"2019-05-08","close":2406.5149},{"date":"2019-05-09","close":2266.8718},{"date":"2019-05-10","close":2173.7766},{"date":"2019-05-13","close":2145.8479},{"date":"2019-05-14","close":2169.1218},{"date":"2019-05-15","close":2238.9434},{"date":"2019-05-16","close":2187.741},{"date":"2019-05-17","close":2164.467},{"date":"2019-05-20","close":2094.6455},{"date":"2019-05-21","close":2103.9551},{"date":"2019-05-22","close":2099.3},{"date":"2019-05-23","close":2089.9907},{"date":"2019-05-24","close":2052.7524},{"date":"2019-05-27","close":2010.8597},{"date":"2019-05-28","close":2057.4072},{"date":"2019-05-29","close":1982.9312},{"date":"2019-05-30","close":2001.55},{"date":"2019-05-31","close":2038.7883},{"date":"2019-06-03","close":2071.3716},{"date":"2019-06-04","close":2108.6099},{"date":"2019-06-05","close":2141.1931},{"date":"2019-06-07","close":2159.8123},{"date":"2019-06-10","close":2169.1218},{"date":"2019-06-11","close":2173.7766},{"date":"2019-06-12","close":2187.741},{"date":"2019-06-13","close":2211.0149},{"date":"2019-06-14","close":2211.0149},{"date":"2019-06-17","close":2192.3955},{"date":"2019-06-18","close":2257.5623},{"date":"2019-06-19","close":2248.2527},{"date":"2019-06-20","close":2257.5623},{"date":"2019-06-21","close":2257.5623},{"date":"2019-06-24","close":2262.217},{"date":"2019-06-25","close":2248.2527},{"date":"2019-06-26","close":2238.9434},{"date":"2019-06-27","close":2220.3242},{"date":"2019-06-28","close":2178.4312},{"date":"2019-07-01","close":2201.7051},{"date":"2019-07-02","close":2224.9788},{"date":"2019-07-03","close":2201.7051},{"date":"2019-07-04","close":2173.7766},{"date":"2019-07-05","close":2159.8123},{"date":"2019-07-08","close":2052.7524},{"date":"2019-07-09","close":2010.8597},{"date":"2019-07-10","close":2066.7168},{"date":"2019-07-11","close":2099.3},{"date":"2019-07-12","close":2117.9194},{"date":"2019-07-15","close":2117.9194},{"date":"2019-07-16","close":2122.574},{"date":"2019-07-17","close":2117.9194},{"date":"2019-07-18","close":2103.9551},{"date":"2019-07-19","close":2103.9551},{"date":"2019-07-22","close":2117.9194},{"date":"2019-07-23","close":2103.9551},{"date":"2019-07-24","close":2062.062},{"date":"2019-07-25","close":2001.55},{"date":"2019-07-26","close":1936.3834},{"date":"2019-07-29","close":1806.0498},{"date":"2019-07-30","close":1866.5619},{"date":"2019-07-31","close":1894.4905},{"date":"2019-08-01","close":1852.5975},{"date":"2019-08-02","close":1852.5975},{"date":"2019-08-05","close":1564.002},{"date":"2019-08-06","close":1456.9424},{"date":"2019-08-07","close":1522.109},{"date":"2019-08-08","close":1624.5139},{"date":"2019-08-09","close":1661.7521},{"date":"2019-08-12","close":1675.7163},{"date":"2019-08-13","close":1731.5735},{"date":"2019-08-14","close":1726.9188},{"date":"2019-08-16","close":1722.264},{"date":"2019-08-19","close":1712.9545},{"date":"2019-08-20","close":1740.8832},{"date":"2019-08-21","close":1773.4664},{"date":"2019-08-22","close":1768.8118},{"date":"2019-08-23","close":1759.5021},{"date":"2019-08-26","close":1661.7521},{"date":"2019-08-27","close":1671.0615},{"date":"2019-08-28","close":1722.264},{"date":"2019-08-29","close":1740.8832},{"date":"2019-08-30","close":1843.2881},{"date":"2019-09-02","close":1847.9427},{"date":"2019-09-03","close":1861.907},{"date":"2019-09-04","close":1978.2762},{"date":"2019-09-05","close":1899.1451},{"date":"2019-09-06","close":1875.8713},{"date":"2019-09-09","close":1861.907},{"date":"2019-09-10","close":1824.6689},{"date":"2019-09-11","close":1861.907},{"date":"2019-09-16","close":1899.1451},{"date":"2019-09-17","close":2029.4785},{"date":"2019-09-18","close":2020.1691},{"date":"2019-09-19","close":2038.7883},{"date":"2019-09-20","close":2048.0979},{"date":"2019-09-23","close":2024.824},{"date":"2019-09-24","close":2038.7883},{"date":"2019-09-25","close":2001.55},{"date":"2019-09-26","close":1978.2762},{"date":"2019-09-27","close":1973.6215},{"date":"2019-09-30","close":1973.6215},{"date":"2019-10-01","close":1968.9668},{"date":"2019-10-02","close":1978.2762},{"date":"2019-10-04","close":1922.4191},{"date":"2019-10-07","close":1917.7643},{"date":"2019-10-08","close":1889.8358},{"date":"2019-10-10","close":1899.1451},{"date":"2019-10-11","close":1959.6572},{"date":"2019-10-14","close":1936.3834},{"date":"2019-10-15","close":1922.4191},{"date":"2019-10-16","close":1936.3834},{"date":"2019-10-17","close":1917.7643},{"date":"2019-10-18","close":1941.0381},{"date":"2019-10-21","close":1899.1451},{"date":"2019-10-22","close":1885.1809},{"date":"2019-10-23","close":1847.9427},{"date":"2019-10-24","close":1866.5619},{"date":"2019-10-25","close":1875.8713},{"date":"2019-10-28","close":1908.4547},{"date":"2019-10-29","close":1955.0024},{"date":"2019-10-30","close":1894.4905},{"date":"2019-10-31","close":1941.0381},{"date":"2019-11-01","close":1917.7643},{"date":"2019-11-04","close":1922.4191},{"date":"2019-11-05","close":1982.9312},{"date":"2019-11-06","close":1950.3475},{"date":"2019-11-07","close":1927.0739},{"date":"2019-11-08","close":1927.0739},{"date":"2019-11-11","close":2015.5145},{"date":"2019-11-12","close":1987.5858},{"date":"2019-11-13","close":2020.1691},{"date":"2019-11-14","close":1978.2762},{"date":"2019-11-15","close":1968.9668},{"date":"2019-11-18","close":2038.7883},{"date":"2019-11-19","close":1996.8953},{"date":"2019-11-20","close":1927.0739},{"date":"2019-11-21","close":1852.5975},{"date":"2019-11-22","close":1861.907},{"date":"2019-11-25","close":1889.8358},{"date":"2019-11-26","close":1973.6215},{"date":"2019-11-27","close":1955.0024},{"date":"2019-11-28","close":1968.9668},{"date":"2019-11-29","close":1880.5261},{"date":"2019-12-02","close":1894.4905},{"date":"2019-12-03","close":1875.8713},{"date":"2019-12-04","close":1908.4547},{"date":"2019-12-05","close":1875.8713},{"date":"2019-12-06","close":1885.1809},{"date":"2019-12-09","close":1913.1095},{"date":"2019-12-10","close":1903.7999},{"date":"2019-12-11","close":1927.0739},{"date":"2019-12-12","close":1931.7286},{"date":"2019-12-13","close":2006.205},{"date":"2019-12-16","close":1973.6215},{"date":"2019-12-17","close":2038.7883},{"date":"2019-12-18","close":2001.55},{"date":"2019-12-19","close":1968.9668},{"date":"2019-12-20","close":2089.9907},{"date":"2019-12-23","close":2057.4072},{"date":"2019-12-24","close":1982.9312},{"date":"2019-12-26","close":2006.205},{"date":"2019-12-27","close":2083.3667},{"date":"2019-12-30","close":2126.77},{"date":"2020-01-02","close":2088.1892},{"date":"2020-01-03","close":2146.0605},{"date":"2020-01-06","close":2068.8987},{"date":"2020-01-07","close":2117.1248},{"date":"2020-01-08","close":1972.4467},{"date":"2020-01-09","close":2044.7856},{"date":"2020-01-10","close":2093.0117},{"date":"2020-01-13","close":2117.1248},{"date":"2020-01-14","close":2121.9475},{"date":"2020-01-15","close":2174.9961},{"date":"2020-01-16","close":2348.6101},{"date":"2020-01-17","close":2338.9648},{"date":"2020-01-20","close":2300.384},{"date":"2020-01-21","close":2329.3196},{"date":"2020-01-22","close":2406.4814},{"date":"2020-01-23","close":2396.8362},{"date":"2020-01-28","close":2324.4971},{"date":"2020-01-29","close":2507.7561},{"date":"2020-01-30","close":2430.5945},{"date":"2020-01-31","close":2367.9004},{"date":"2020-02-03","close":2440.2397},{"date":"2020-02-04","close":2483.6431},{"date":"2020-02-05","close":2555.9822},{"date":"2020-02-06","close":2555.9822},{"date":"2020-02-07","close":2483.6431},{"date":"2020-02-10","close":2565.6274},{"date":"2020-02-11","close":2541.5144},{"date":"2020-02-12","close":2517.4014},{"date":"2020-02-13","close":2502.9336},{"date":"2020-02-14","close":2575.2725},{"date":"2020-02-17","close":2541.5144},{"date":"2020-02-18","close":2498.1108},{"date":"2020-02-19","close":2527.0464},{"date":"2020-02-20","close":2507.7561},{"date":"2020-02-21","close":2498.1108},{"date":"2020-02-24","close":2406.4814},{"date":"2020-02-25","close":2449.8848},{"date":"2020-02-26","close":2473.9978},{"date":"2020-02-27","close":2348.6101},{"date":"2020-02-28","close":2189.4639},{"date":"2020-03-02","close":2266.6257},{"date":"2020-03-03","close":2305.2065},{"date":"2020-03-04","close":2387.1909},{"date":"2020-03-05","close":2425.7717},{"date":"2020-03-06","close":2411.304},{"date":"2020-03-09","close":2300.0},{"date":"2020-03-10","close":2203.9319},{"date":"2020-03-11","close":2030.318},{"date":"2020-03-12","close":1970.0},{"date":"2020-03-13","close":1639.6868},{"date":"2020-03-16","close":1557.7024},{"date":"2020-03-17","close":1519.1215},{"date":"2020-03-18","close":1398.5564},{"date":"2020-03-19","close":1138.1355},{"date":"2020-03-20","close":1249.0554},{"date":"2020-03-23","close":1147.7806},{"date":"2020-03-24","close":1234.5875},{"date":"2020-03-25","close":1359.9755},{"date":"2020-03-26","close":1408.2015},{"date":"2020-03-27","close":1451.605},{"date":"2020-03-30","close":1548.0571},{"date":"2020-03-31","close":1634.864},{"date":"2020-04-01","close":1639.6868},{"date":"2020-04-02","close":1668.6224},{"date":"2020-04-03","close":1721.671},{"date":"2020-04-06","close":1745.7841},{"date":"2020-04-07","close":1755.4293},{"date":"2020-04-08","close":1822.9457},{"date":"2020-04-09","close":1842.2362},{"date":"2020-04-10","close":1803.6554},{"date":"2020-04-13","close":1716.8484},{"date":"2020-04-14","close":1755.4293},{"date":"2020-04-16","close":1784.3649},{"date":"2020-04-17","close":1861.5266},{"date":"2020-04-20","close":1953.1561},{"date":"2020-04-21","close":1880.8171},{"date":"2020-04-22","close":1861.5266},{"date":"2020-04-23","close":1871.1719},{"date":"2020-04-24","close":1842.2362},{"date":"2020-04-27","close":1842.2362},{"date":"2020-04-28","close":1851.8815},{"date":"2020-04-29","close":1885.6398},{"date":"2020-05-04","close":1847.0588},{"date":"2020-05-06","close":1856.7041},{"date":"2020-05-07","close":1895.2849},{"date":"2020-05-08","close":1904.9302},{"date":"2020-05-11","close":1900.1074},{"date":"2020-05-12","close":1832.5911},{"date":"2020-05-13","close":2382.3684},{"date":"2020-05-14","close":2536.6919},{"date":"2020-05-15","close":2536.6919},{"date":"2020-05-18","close":2478.8206},{"date":"2020-05-19","close":3207.0344},{"date":"2020-05-20","close":2990.0168},{"date":"2020-05-21","close":2965.9038},{"date":"2020-05-22","close":2845.3386},{"date":"2020-05-25","close":2956.2585},{"date":"2020-05-26","close":2888.7422},{"date":"2020-05-27","close":2835.6934},{"date":"2020-05-28","close":2715.1282},{"date":"2020-05-29","close":2594.5632},{"date":"2020-06-01","close":2772.9998},{"date":"2020-06-02","close":2705.4829},{"date":"2020-06-03","close":2657.2568},{"date":"2020-06-04","close":2768.177},{"date":"2020-06-05","close":2753.709},{"date":"2020-06-08","close":2748.8867},{"date":"2020-06-09","close":2710.3057},{"date":"2020-06-10","close":2623.4985},{"date":"2020-06-11","close":2686.1926},{"date":"2020-06-12","close":2565.6274},{"date":"2020-06-15","close":2411.304},{"date":"2020-06-16","close":2517.4014},{"date":"2020-06-17","close":2473.9978},{"date":"2020-06-18","close":2478.8206},{"date":"2020-06-19","close":2628.3213},{"date":"2020-06-22","close":2517.4014},{"date":"2020-06-23","close":2691.0154},{"date":"2020-06-24","close":2734.4187},{"date":"2020-06-25","close":2652.4343},{"date":"2020-06-26","close":2734.4187},{"date":"2020-06-29","close":2613.8535},{"date":"2020-06-30","close":2560.8049},{"date":"2020-07-01","close":2560.8049},{"date":"2020-07-02","close":2681.3699},{"date":"2020-07-03","close":2623.4985},{"date":"2020-07-06","close":2729.5959},{"date":"2020-07-07","close":2729.5959},{"date":"2020-07-08","close":2758.5317},{"date":"2020-07-09","close":2681.3699},{"date":"2020-07-10","close":2604.2083},{"date":"2020-07-13","close":2599.3855},{"date":"2020-07-14","close":2536.6919},{"date":"2020-07-15","close":2609.031},{"date":"2020-07-16","close":2681.3699},{"date":"2020-07-17","close":2888.7422},{"date":"2020-07-20","close":3028.5979},{"date":"2020-07-21","close":2874.2744},{"date":"2020-07-22","close":2748.8867},{"date":"2020-07-23","close":2821.2256},{"date":"2020-07-24","close":2724.7734},{"date":"2020-07-27","close":2710.3057},{"date":"2020-07-28","close":2777.822},{"date":"2020-07-29","close":2821.2256},{"date":"2020-07-30","close":2758.5317},{"date":"2020-07-31","close":2864.6292},{"date":"2020-08-03","close":2835.6934},{"date":"2020-08-04","close":2874.2744},{"date":"2020-08-05","close":2864.6292},{"date":"2020-08-06","close":3081.6465},{"date":"2020-08-07","close":2990.0168},{"date":"2020-08-10","close":3665.1821},{"date":"2020-08-11","close":3713.4082},{"date":"2020-08-12","close":3650.7141},{"date":"2020-08-13","close":3428.8743},{"date":"2020-08-14","close":3337.2449},{"date":"2020-08-18","close":2999.6621},{"date":"2020-08-19","close":3067.1787},{"date":"2020-08-20","close":2859.8064},{"date":"2020-08-21","close":2883.9194},{"date":"2020-08-24","close":2859.8064},{"date":"2020-08-25","close":2975.5491},{"date":"2020-08-26","close":3014.1299},{"date":"2020-08-27","close":3202.2117},{"date":"2020-08-28","close":3091.2917},{"date":"2020-08-31","close":3100.937},{"date":"2020-09-01","close":3149.1631},{"date":"2020-09-02","close":3134.6951},{"date":"2020-09-03","close":3125.05},{"date":"2020-09-04","close":3086.469},{"date":"2020-09-07","close":3125.05},{"date":"2020-09-08","close":3052.7109},{"date":"2020-09-09","close":3100.937},{"date":"2020-09-10","close":3284.196},{"date":"2020-09-11","close":3211.8567},{"date":"2020-09-14","close":3385.4709},{"date":"2020-09-15","close":3346.8899},{"date":"2020-09-16","close":3216.6794},{"date":"2020-09-17","close":3337.2449},{"date":"2020-09-18","close":3226.3247},{"date":"2020-09-21","close":3235.97},{"date":"2020-09-22","close":3592.843},{"date":"2020-09-23","close":3380.6482},{"date":"2020-09-24","close":3052.7109},{"date":"2020-09-25","close":2883.9194},{"date":"2020-09-28","close":2961.0813},{"date":"2020-09-29","close":3120.2273},{"date":"2020-10-05","close":3115.4048},{"date":"2020-10-06","close":3096.1143},{"date":"2020-10-07","close":3086.469},{"date":"2020-10-08","close":3120.2273},{"date":"2020-10-12","close":3240.7925},{"date":"2020-10-13","close":3274.5508},{"date":"2020-10-14","close":3231.1475},{"date":"2020-10-15","close":3096.1143},{"date":"2020-10-16","close":2994.8396},{"date":"2020-10-19","close":2941.7908},{"date":"2020-10-20","close":2917.6777},{"date":"2020-10-21","close":2922.5005},{"date":"2020-10-22","close":2859.8064},{"date":"2020-10-23","close":2898.3875},{"date":"2020-10-26","close":2691.0154},{"date":"2020-10-27","close":2671.7249},{"date":"2020-10-28","close":2782.6448},{"date":"2020-10-29","close":2753.709},{"date":"2020-10-30","close":3187.7437},{"date":"2020-11-02","close":3240.7925},{"date":"2020-11-03","close":3144.3403},{"date":"2020-11-04","close":3038.2429},{"date":"2020-11-05","close":3250.4377},{"date":"2020-11-06","close":3414.4065},{"date":"2020-11-09","close":3510.8586},{"date":"2020-11-10","close":3568.7297},{"date":"2020-11-11","close":3452.9873},{"date":"2020-11-12","close":3424.0515},{"date":"2020-11-13","close":3414.4065},{"date":"2020-11-16","close":3255.2605},{"date":"2020-11-17","close":3231.1475},{"date":"2020-11-18","close":3279.3735},{"date":"2020-11-19","close":3269.728},{"date":"2020-11-20","close":3298.6638},{"date":"2020-11-23","close":3260.083},{"date":"2020-11-24","close":3293.8411},{"date":"2020-11-25","close":3211.8567},{"date":"2020-11-26","close":3207.0344},{"date":"2020-11-27","close":3255.2605},{"date":"2020-11-30","close":3202.2117},{"date":"2020-12-01","close":3235.97},{"date":"2020-12-02","close":3255.2605},{"date":"2020-12-03","close":3182.9214},{"date":"2020-12-04","close":3134.6951},{"date":"2020-12-07","close":3086.469},{"date":"2020-12-08","close":3047.8882},{"date":"2020-12-09","close":3091.2917},{"date":"2020-12-10","close":3100.937},{"date":"2020-12-11","close":3096.1143},{"date":"2020-12-14","close":3072.0012},{"date":"2020-12-15","close":3072.0012},{"date":"2020-12-16","close":3264.9055},{"date":"2020-12-17","close":3235.97},{"date":"2020-12-18","close":3424.0515},{"date":"2020-12-21","close":3428.8743},{"date":"2020-12-22","close":3178.0986},{"date":"2020-12-23","close":3308.3091},{"date":"2020-12-24","close":3216.6794},{"date":"2020-12-28","close":3371.0029},{"date":"2020-12-29","close":3573.0659},{"date":"2020-12-30","close":3582.9226},{"date":"2021-01-04","close":3711.0603},{"date":"2021-01-05","close":3573.0659},{"date":"2021-01-06","close":3474.4985},{"date":"2021-01-07","close":4056.0459},{"date":"2021-01-08","close":4401.0317},{"date":"2021-01-11","close":4810.0859},{"date":"2021-01-12","close":4405.96},{"date":"2021-01-13","close":4243.3237},{"date":"2021-01-14","close":4267.9658},{"date":"2021-01-15","close":4179.2549},{"date":"2021-01-18","close":3987.0488},{"date":"2021-01-19","close":4366.5332},{"date":"2021-01-20","close":4445.3867},{"date":"2021-01-21","close":4297.5356},{"date":"2021-01-22","close":4327.106},{"date":"2021-01-25","close":4213.7534},{"date":"2021-01-26","close":4203.897},{"date":"2021-01-27","close":4149.6851},{"date":"2021-01-28","close":3937.7651},{"date":"2021-01-29","close":3696.2751},{"date":"2021-02-01","close":3839.1978},{"date":"2021-02-02","close":3883.553},{"date":"2021-02-03","close":4011.6907},{"date":"2021-02-04","close":3952.5503},{"date":"2021-02-05","close":3987.0488},{"date":"2021-02-08","close":3839.1978},{"date":"2021-02-09","close":3725.8452},{"date":"2021-02-10","close":3834.2693},{"date":"2021-02-15","close":3977.1921},{"date":"2021-02-16","close":3942.6934},{"date":"2021-02-17","close":3967.3352},{"date":"2021-02-18","close":4095.4729},{"date":"2021-02-19","close":4327.106},{"date":"2021-02-22","close":4164.4702},{"date":"2021-02-23","close":4031.4041},{"date":"2021-02-24","close":3784.9858},{"date":"2021-02-25","close":4041.2607},{"date":"2021-02-26","close":3977.1921},{"date":"2021-03-02","close":3863.8396},{"date":"2021-03-03","close":3903.2666},{"date":"2021-03-04","close":3858.9111},{"date":"2021-03-05","close":3755.4155},{"date":"2021-03-08","close":3637.1348},{"date":"2021-03-09","close":3558.2808},{"date":"2021-03-10","close":3839.1978},{"date":"2021-03-11","close":3947.6218},{"date":"2021-03-12","close":3898.3381},{"date":"2021-03-15","close":3982.1204},{"date":"2021-03-16","close":3991.9771},{"date":"2021-03-17","close":3967.3352},{"date":"2021-03-18","close":4125.043},{"date":"2021-03-19","close":4026.4758},{"date":"2021-03-22","close":3962.407},{"date":"2021-03-23","close":3937.7651},{"date":"2021-03-24","close":3883.553},{"date":"2021-03-25","close":3844.1262},{"date":"2021-03-26","close":3814.5559},{"date":"2021-03-29","close":3730.7737},{"date":"2021-03-30","close":3745.5588},{"date":"2021-03-31","close":3745.5588},{"date":"2021-04-01","close":3784.9858},{"date":"2021-04-02","close":3794.8425},{"date":"2021-04-05","close":3755.4155},{"date":"2021-04-06","close":3750.4871},{"date":"2021-04-07","close":3730.7737},{"date":"2021-04-08","close":3725.8452},{"date":"2021-04-09","close":3775.1289},{"date":"2021-04-12","close":3942.6934},{"date":"2021-04-13","close":4006.7622},{"date":"2021-04-14","close":3957.4785},{"date":"2021-04-15","close":3932.8367},{"date":"2021-04-16","close":3932.8367},{"date":"2021-04-19","close":4006.7622},{"date":"2021-04-20","close":4011.6907},{"date":"2021-04-21","close":4041.2607},{"date":"2021-04-22","close":3977.1921},{"date":"2021-04-23","close":3932.8367},{"date":"2021-04-26","close":3893.4099},{"date":"2021-04-27","close":3967.3352},{"date":"2021-04-28","close":3809.6277},{"date":"2021-04-29","close":3765.2722},{"date":"2021-04-30","close":3725.8452},{"date":"2021-05-03","close":3706.1318},{"date":"2021-05-04","close":3666.7048},{"date":"2021-05-06","close":3676.5618},{"date":"2021-05-07","close":3676.5618},{"date":"2021-05-10","close":3740.6304},{"date":"2021-05-11","close":3691.3467},{"date":"2021-05-12","close":3622.3496},{"date":"2021-05-13","close":3706.1318},{"date":"2021-05-14","close":3696.2751},{"date":"2021-05-17","close":3627.2781},{"date":"2021-05-18","close":3622.3496},{"date":"2021-05-20","close":3627.2781},{"date":"2021-05-21","close":3587.8511},{"date":"2021-05-24","close":3489.2837},{"date":"2021-05-25","close":3504.0688},{"date":"2021-05-26","close":3523.7822},{"date":"2021-05-27","close":3523.7822},{"date":"2021-05-28","close":3548.4241},{"date":"2021-05-31","close":3651.9199},{"date":"2021-06-01","close":3627.2781},{"date":"2021-06-02","close":3617.4211},{"date":"2021-06-03","close":3691.3467},{"date":"2021-06-04","close":3686.4185},{"date":"2021-06-07","close":3676.5618},{"date":"2021-06-08","close":3656.8481},{"date":"2021-06-09","close":3661.7766},{"date":"2021-06-10","close":3646.9915},{"date":"2021-06-11","close":3715.9885},{"date":"2021-06-14","close":3706.1318},{"date":"2021-06-15","close":3725.8452},{"date":"2021-06-16","close":3730.7737},{"date":"2021-06-17","close":3760.344},{"date":"2021-06-18","close":3740.6304},{"date":"2021-06-21","close":3715.9885},{"date":"2021-06-22","close":3809.6277},{"date":"2021-06-23","close":3819.4844},{"date":"2021-06-24","close":3720.917},{"date":"2021-06-25","close":3701.2036},{"date":"2021-06-28","close":3715.9885},{"date":"2021-06-29","close":3740.6304},{"date":"2021-06-30","close":3735.7021},{"date":"2021-07-01","close":3799.7708},{"date":"2021-07-02","close":3765.2722},{"date":"2021-07-05","close":3834.2693},{"date":"2021-07-06","close":3804.6992},{"date":"2021-07-07","close":3863.8396},{"date":"2021-07-08","close":3755.4155},{"date":"2021-07-09","close":3622.3496},{"date":"2021-07-12","close":3646.9915},{"date":"2021-07-13","close":3725.8452},{"date":"2021-07-14","close":3799.7708},{"date":"2021-07-15","close":3824.4126},{"date":"2021-07-16","close":3834.2693},{"date":"2021-07-19","close":3952.5503},{"date":"2021-07-20","close":3893.4099},{"date":"2021-07-21","close":3878.6248},{"date":"2021-07-22","close":3784.9858},{"date":"2021-07-23","close":3903.2666},{"date":"2021-07-26","close":3809.6277},{"date":"2021-07-27","close":3829.3411},{"date":"2021-07-28","close":3706.1318},{"date":"2021-07-29","close":3706.1318},{"date":"2021-07-30","close":3656.8481},{"date":"2021-08-02","close":3617.4211},{"date":"2021-08-03","close":3577.9944},{"date":"2021-08-04","close":3612.4929},{"date":"2021-08-05","close":3651.9199},{"date":"2021-08-06","close":3656.8481},{"date":"2021-08-09","close":3706.1318},{"date":"2021-08-10","close":3868.7681},{"date":"2021-08-11","close":3691.3467},{"date":"2021-08-12","close":3804.6992},{"date":"2021-08-13","close":3711.0603},{"date":"2021-08-17","close":3474.4985},{"date":"2021-08-18","close":3513.9255},{"date":"2021-08-19","close":3331.5759},{"date":"2021-08-20","close":3124.5845},{"date":"2021-08-23","close":3159.0833},{"date":"2021-08-24","close":3267.5073},{"date":"2021-08-25","close":3272.4355},{"date":"2021-08-26","close":3252.7222},{"date":"2021-08-27","close":3306.9341},{"date":"2021-08-30","close":3375.9314},{"date":"2021-08-31","close":3410.4299},{"date":"2021-09-01","close":3440.0},{"date":"2021-09-02","close":3410.4299},{"date":"2021-09-03","close":3444.9285},{"date":"2021-09-06","close":3494.2122},{"date":"2021-09-07","close":3484.3555},{"date":"2021-09-08","close":3444.9285},{"date":"2021-09-09","close":3346.3611},{"date":"2021-09-10","close":3356.2178},{"date":"2021-09-13","close":3297.0774},{"date":"2021-09-14","close":3331.5759},{"date":"2021-09-15","close":3366.0745},{"date":"2021-09-16","close":3346.3611},{"date":"2021-09-17","close":3499.1404},{"date":"2021-09-23","close":3351.2896},{"date":"2021-09-24","close":3331.5759},{"date":"2021-09-27","close":3331.5759},{"date":"2021-09-28","close":3237.937},{"date":"2021-09-29","close":3533.6389},{"date":"2021-09-30","close":3745.5588},{"date":"2021-10-01","close":3553.3525},{"date":"2021-10-05","close":3582.9226},{"date":"2021-10-06","close":3361.1462},{"date":"2021-10-07","close":3415.3582},{"date":"2021-10-08","close":3459.7136},{"date":"2021-10-12","close":3637.1348},{"date":"2021-10-13","close":3794.8425},{"date":"2021-10-14","close":3740.6304},{"date":"2021-10-15","close":3597.7078},{"date":"2021-10-18","close":3686.4185},{"date":"2021-10-19","close":4790.3726},{"date":"2021-10-20","close":4795.3008},{"date":"2021-10-21","close":4534.0977},{"date":"2021-10-22","close":4401.0317},{"date":"2021-10-25","close":4336.9629},{"date":"2021-10-26","close":4465.1006},{"date":"2021-10-27","close":4307.3926},{"date":"2021-10-28","close":4238.3955},{"date":"2021-10-29","close":4129.9712},{"date":"2021-11-01","close":4238.3955},{"date":"2021-11-02","close":4317.2495},{"date":"2021-11-03","close":4263.0371},{"date":"2021-11-04","close":4125.043},{"date":"2021-11-05","close":3863.8396},{"date":"2021-11-08","close":3918.0518},{"date":"2021-11-09","close":3942.6934},{"date":"2021-11-10","close":3844.1262},{"date":"2021-11-11","close":3750.4871},{"date":"2021-11-12","close":3784.9858},{"date":"2021-11-15","close":3829.3411},{"date":"2021-11-16","close":3765.2722},{"date":"2021-11-17","close":3794.8425},{"date":"2021-11-18","close":3533.6389},{"date":"2021-11-19","close":3528.7107},{"date":"2021-11-22","close":3479.427},{"date":"2021-11-23","close":3479.427},{"date":"2021-11-24","close":3513.9255},{"date":"2021-11-25","close":3513.9255},{"date":"2021-11-26","close":3361.1462},{"date":"2021-11-29","close":3173.8682},{"date":"2021-11-30","close":3006.3037},{"date":"2021-12-01","close":3090.0859},{"date":"2021-12-02","close":3173.8682},{"date":"2021-12-03","close":3237.937},{"date":"2021-12-06","close":3306.9341},{"date":"2021-12-07","close":3336.5044},{"date":"2021-12-08","close":3326.6477},{"date":"2021-12-09","close":3395.6448},{"date":"2021-12-10","close":3346.3611},{"date":"2021-12-13","close":3331.5759},{"date":"2021-12-14","close":3523.7822},{"date":"2021-12-15","close":3430.1433},{"date":"2021-12-16","close":3405.5015},{"date":"2021-12-17","close":3375.9314},{"date":"2021-12-20","close":3267.5073},{"date":"2021-12-21","close":3272.4355},{"date":"2021-12-22","close":3336.5044},{"date":"2021-12-23","close":3361.1462},{"date":"2021-12-24","close":3400.573},{"date":"2021-12-27","close":3395.6448},{"date":"2021-12-28","close":3440.0},{"date":"2021-12-29","close":3500.0},{"date":"2021-12-30","close":3515.0},{"date":"2022-01-03","close":3480.0},{"date":"2022-01-04","close":3520.0},{"date":"2022-01-05","close":3460.0},{"date":"2022-01-06","close":3345.0},{"date":"2022-01-07","close":3435.0},{"date":"2022-01-10","close":3360.0},{"date":"2022-01-11","close":3260.0},{"date":"2022-01-12","close":3425.0},{"date":"2022-01-13","close":3505.0},{"date":"2022-01-14","close":3495.0},{"date":"2022-01-17","close":3430.0},{"date":"2022-01-18","close":3310.0},{"date":"2022-01-19","close":3245.0},{"date":"2022-01-20","close":3285.0},{"date":"2022-01-21","close":3290.0},{"date":"2022-01-24","close":3080.0},{"date":"2022-01-25","close":2925.0},{"date":"2022-01-26","close":2925.0},{"date":"2022-01-27","close":2760.0},{"date":"2022-01-28","close":2840.0},{"date":"2022-02-03","close":2975.0},{"date":"2022-02-04","close":3010.0},{"date":"2022-02-07","close":3070.0},{"date":"2022-02-08","close":3070.0},{"date":"2022-02-09","close":3070.0},{"date":"2022-02-10","close":3040.0},{"date":"2022-02-11","close":2975.0},{"date":"2022-02-14","close":2840.0},{"date":"2022-02-15","close":2785.0},{"date":"2022-02-16","close":2935.0},{"date":"2022-02-17","close":2875.0},{"date":"2022-02-18","close":2885.0},{"date":"2022-02-21","close":2885.0},{"date":"2022-02-22","close":2795.0},{"date":"2022-02-23","close":2810.0},{"date":"2022-02-24","close":2695.0},{"date":"2022-02-25","close":2730.0},{"date":"2022-02-28","close":2730.0},{"date":"2022-03-02","close":2810.0},{"date":"2022-03-03","close":2875.0},{"date":"2022-03-04","close":2875.0},{"date":"2022-03-07","close":2820.0},{"date":"2022-03-08","close":2755.0},{"date":"2022-03-10","close":2755.0},{"date":"2022-03-11","close":2755.0},{"date":"2022-03-14","close":2780.0},{"date":"2022-03-15","close":2780.0},{"date":"2022-03-16","close":2780.0},{"date":"2022-03-17","close":2780.0},{"date":"2022-03-18","close":2910.0},{"date":"2022-03-21","close":2910.0},{"date":"2022-03-22","close":2950.0},{"date":"2022-03-23","close":2940.0},{"date":"2022-03-24","close":2965.0},{"date":"2022-03-25","close":2970.0},{"date":"2022-03-28","close":2970.0},{"date":"2022-03-29","close":2985.0},{"date":"2022-03-30","close":2990.0},{"date":"2022-03-31","close":3060.0},{"date":"2022-04-01","close":3040.0},{"date":"2022-04-04","close":3055.0},{"date":"2022-04-05","close":3050.0},{"date":"2022-04-06","close":3080.0},{"date":"2022-04-07","close":3010.0},{"date":"2022-04-08","close":3055.0},{"date":"2022-04-11","close":3035.0},{"date":"2022-04-12","close":3030.0},{"date":"2022-04-13","close":3040.0},{"date":"2022-04-14","close":3060.0},{"date":"2022-04-15","close":3055.0},{"date":"2022-04-18","close":3015.0},{"date":"2022-04-19","close":3040.0},{"date":"2022-04-20","close":3040.0},{"date":"2022-04-21","close":3045.0},{"date":"2022-04-22","close":3010.0},{"date":"2022-04-25","close":2915.0},{"date":"2022-04-26","close":2930.0},{"date":"2022-04-27","close":2885.0},{"date":"2022-04-28","close":2850.0},{"date":"2022-04-29","close":2880.0},{"date":"2022-05-02","close":2875.0},{"date":"2022-05-03","close":2970.0},{"date":"2022-05-04","close":2960.0},{"date":"2022-05-06","close":2950.0},{"date":"2022-05-09","close":2850.0},{"date":"2022-05-10","close":2790.0},{"date":"2022-05-11","close":2800.0},{"date":"2022-05-12","close":2690.0},{"date":"2022-05-13","close":2750.0},{"date":"2022-05-16","close":2760.0},{"date":"2022-05-17","close":2770.0},{"date":"2022-05-18","close":2770.0},{"date":"2022-05-19","close":2725.0},{"date":"2022-05-20","close":2765.0},{"date":"2022-05-23","close":2875.0},{"date":"2022-05-24","close":2840.0},{"date":"2022-05-25","close":2845.0},{"date":"2022-05-26","close":2800.0},{"date":"2022-05-27","close":2805.0},{"date":"2022-05-30","close":2880.0},{"date":"2022-05-31","close":2885.0},{"date":"2022-06-02","close":2885.0},{"date":"2022-06-03","close":2925.0},{"date":"2022-06-07","close":2915.0},{"date":"2022-06-08","close":2885.0},{"date":"2022-06-09","close":2830.0},{"date":"2022-06-10","close":2840.0},{"date":"2022-06-13","close":2675.0},{"date":"2022-06-14","close":2590.0},{"date":"2022-06-15","close":2475.0},{"date":"2022-06-16","close":3215.0},{"date":"2022-06-17","close":3570.0},{"date":"2022-06-20","close":3600.0},{"date":"2022-06-21","close":3605.0},{"date":"2022-06-22","close":3420.0},{"date":"2022-06-23","close":3215.0},{"date":"2022-06-24","close":3310.0},{"date":"2022-06-27","close":3450.0},{"date":"2022-06-28","close":3515.0},{"date":"2022-06-29","close":3510.0},{"date":"2022-06-30","close":3305.0},{"date":"2022-07-01","close":3195.0},{"date":"2022-07-04","close":3065.0},{"date":"2022-07-05","close":3310.0},{"date":"2022-07-06","close":3335.0},{"date":"2022-07-07","close":3320.0},{"date":"2022-07-08","close":3400.0},{"date":"2022-07-11","close":3185.0},{"date":"2022-07-12","close":3040.0},{"date":"2022-07-13","close":3365.0},{"date":"2022-07-14","close":3145.0},{"date":"2022-07-15","close":3030.0},{"date":"2022-07-18","close":3095.0},{"date":"2022-07-19","close":3075.0},{"date":"2022-07-20","close":3050.0},{"date":"2022-07-21","close":3210.0},{"date":"2022-07-22","close":3190.0},{"date":"2022-07-25","close":3320.0},{"date":"2022-07-26","close":3370.0},{"date":"2022-07-27","close":3450.0},{"date":"2022-07-28","close":3300.0},{"date":"2022-07-29","close":3425.0},{"date":"2022-08-01","close":3415.0},{"date":"2022-08-02","close":3350.0},{"date":"2022-08-03","close":3580.0},{"date":"2022-08-04","close":3740.0},{"date":"2022-08-05","close":3670.0},{"date":"2022-08-08","close":3525.0},{"date":"2022-08-09","close":3450.0},{"date":"2022-08-10","close":3430.0},{"date":"2022-08-11","close":3435.0},{"date":"2022-08-12","close":3425.0},{"date":"2022-08-16","close":3535.0},{"date":"2022-08-17","close":3475.0},{"date":"2022-08-18","close":3320.0},{"date":"2022-08-19","close":3240.0},{"date":"2022-08-22","close":3155.0},{"date":"2022-08-23","close":3210.0},{"date":"2022-08-24","close":3150.0},{"date":"2022-08-25","close":3205.0},{"date":"2022-08-26","close":3155.0},{"date":"2022-08-29","close":3040.0},{"date":"2022-08-30","close":3110.0},{"date":"2022-08-31","close":3175.0},{"date":"2022-09-01","close":3085.0},{"date":"2022-09-02","close":3025.0},{"date":"2022-09-05","close":3030.0},{"date":"2022-09-06","close":3135.0},{"date":"2022-09-07","close":3120.0},{"date":"2022-09-08","close":3015.0},{"date":"2022-09-13","close":3100.0},{"date":"2022-09-14","close":3325.0},{"date":"2022-09-15","close":3255.0},{"date":"2022-09-16","close":3245.0},{"date":"2022-09-19","close":2930.0},{"date":"2022-09-20","close":2905.0},{"date":"2022-09-21","close":2840.0},{"date":"2022-09-22","close":2850.0},{"date":"2022-09-23","close":2665.0},{"date":"2022-09-26","close":2425.0},{"date":"2022-09-27","close":2415.0},{"date":"2022-09-28","close":2240.0},{"date":"2022-09-29","close":2280.0},{"date":"2022-09-30","close":2320.0},{"date":"2022-10-04","close":2390.0},{"date":"2022-10-05","close":2420.0},{"date":"2022-10-06","close":2495.0},{"date":"2022-10-07","close":2485.0},{"date":"2022-10-11","close":2335.0},{"date":"2022-10-12","close":2380.0},{"date":"2022-10-13","close":2220.0},{"date":"2022-10-14","close":2405.0},{"date":"2022-10-17","close":2455.0},{"date":"2022-10-18","close":2460.0},{"date":"2022-10-19","close":2435.0},{"date":"2022-10-20","close":2380.0},{"date":"2022-10-21","close":2530.0},{"date":"2022-10-24","close":2560.0},{"date":"2022-10-25","close":2540.0},{"date":"2022-10-26","close":2445.0},{"date":"2022-10-27","close":2960.0},{"date":"2022-10-28","close":2895.0},{"date":"2022-10-31","close":2865.0},{"date":"2022-11-01","close":2895.0},{"date":"2022-11-02","close":2765.0},{"date":"2022-11-03","close":2745.0},{"date":"2022-11-04","close":2740.0},{"date":"2022-11-07","close":2750.0},{"date":"2022-11-08","close":2790.0},{"date":"2022-11-09","close":2765.0},{"date":"2022-11-10","close":2765.0},{"date":"2022-11-11","close":2820.0},{"date":"2022-11-14","close":3390.0},{"date":"2022-11-15","close":3340.0},{"date":"2022-11-16","close":3245.0},{"date":"2022-11-17","close":3280.0},{"date":"2022-11-18","close":3100.0},{"date":"2022-11-21","close":3050.0},{"date":"2022-11-22","close":3065.0},{"date":"2022-11-23","close":3220.0},{"date":"2022-11-24","close":3225.0},{"date":"2022-11-25","close":3185.0},{"date":"2022-11-28","close":3095.0},{"date":"2022-11-29","close":3155.0},{"date":"2022-11-30","close":3165.0},{"date":"2022-12-01","close":3150.0},{"date":"2022-12-02","close":3165.0},{"date":"2022-12-05","close":3085.0},{"date":"2022-12-06","close":2900.0},{"date":"2022-12-07","close":2940.0},{"date":"2022-12-08","close":2850.0},{"date":"2022-12-09","close":2805.0},{"date":"2022-12-12","close":2795.0},{"date":"2022-12-13","close":2785.0},{"date":"2022-12-14","close":2855.0},{"date":"2022-12-15","close":2840.0},{"date":"2022-12-16","close":2845.0},{"date":"2022-12-19","close":2860.0},{"date":"2022-12-20","close":2730.0},{"date":"2022-12-21","close":2665.0},{"date":"2022-12-22","close":2730.0},{"date":"2022-12-23","close":2625.0},{"date":"2022-12-26","close":2570.0},{"date":"2022-12-27","close":2580.0},{"date":"2022-12-28","close":2580.0},{"date":"2022-12-29","close":2520.0},{"date":"2023-01-02","close":2450.0},{"date":"2023-01-03","close":2560.0},{"date":"2023-01-04","close":2615.0},{"date":"2023-01-05","close":2595.0},{"date":"2023-01-06","close":2640.0},{"date":"2023-01-09","close":2725.0},{"date":"2023-01-10","close":2725.0},{"date":"2023-01-11","close":2755.0},{"date":"2023-01-12","close":2780.0},{"date":"2023-01-13","close":2760.0},{"date":"2023-01-16","close":2730.0},{"date":"2023-01-17","close":2680.0},{"date":"2023-01-18","close":2680.0},{"date":"2023-01-19","close":2670.0},{"date":"2023-01-20","close":2675.0},{"date":"2023-01-25","close":2750.0},{"date":"2023-01-26","close":2805.0},{"date":"2023-01-27","close":2810.0},{"date":"2023-01-30","close":2830.0},{"date":"2023-01-31","close":2825.0},{"date":"2023-02-01","close":2885.0},{"date":"2023-02-02","close":2895.0},{"date":"2023-02-03","close":2875.0},{"date":"2023-02-06","close":2860.0},{"date":"2023-02-07","close":2870.0},{"date":"2023-02-08","close":2910.0},{"date":"2023-02-09","close":2870.0},{"date":"2023-02-10","close":2790.0},{"date":"2023-02-13","close":2835.0},{"date":"2023-02-14","close":2840.0},{"date":"2023-02-15","close":2765.0},{"date":"2023-02-16","close":2865.0},{"date":"2023-02-17","close":2885.0},{"date":"2023-02-20","close":2885.0},{"date":"2023-02-21","close":2855.0},{"date":"2023-02-22","close":2820.0},{"date":"2023-02-23","close":2845.0},{"date":"2023-02-24","close":2785.0},{"date":"2023-02-27","close":2700.0},{"date":"2023-02-28","close":2730.0},{"date":"2023-03-02","close":2785.0},{"date":"2023-03-03","close":2925.0},{"date":"2023-03-06","close":3250.0},{"date":"2023-03-07","close":3105.0},{"date":"2023-03-08","close":3100.0},{"date":"2023-03-09","close":2970.0},{"date":"2023-03-10","close":2995.0},{"date":"2023-03-13","close":2935.0},{"date":"2023-03-14","close":2715.0},{"date":"2023-03-15","close":2850.0},{"date":"2023-03-16","close":2835.0},{"date":"2023-03-17","close":2875.0},{"date":"2023-03-20","close":2885.0},{"date":"2023-03-21","close":2870.0},{"date":"2023-03-22","close":2870.0},{"date":"2023-03-23","close":2930.0},{"date":"2023-03-24","close":3150.0},{"date":"2023-03-27","close":3100.0},{"date":"2023-03-28","close":3080.0},{"date":"2023-03-29","close":3190.0},{"date":"2023-03-30","close":3110.0},{"date":"2023-03-31","close":3090.0},{"date":"2023-04-03","close":3175.0},{"date":"2023-04-04","close":3110.0},{"date":"2023-04-05","close":3275.0},{"date":"2023-04-06","close":3165.0},{"date":"2023-04-07","close":3095.0},{"date":"2023-04-10","close":3090.0},{"date":"2023-04-11","close":3190.0},{"date":"2023-04-12","close":3305.0},{"date":"2023-04-13","close":3155.0},{"date":"2023-04-14","close":3115.0},{"date":"2023-04-17","close":3135.0},{"date":"2023-04-18","close":3110.0},{"date":"2023-04-19","close":3355.0},{"date":"2023-04-20","close":3075.0},{"date":"2023-04-21","close":2985.0},{"date":"2023-04-24","close":3055.0},{"date":"2023-04-25","close":3210.0},{"date":"2023-04-26","close":3015.0},{"date":"2023-04-27","close":3080.0},{"date":"2023-04-28","close":2980.0},{"date":"2023-05-02","close":2970.0},{"date":"2023-05-03","close":2975.0},{"date":"2023-05-04","close":2900.0},{"date":"2023-05-08","close":2875.0},{"date":"2023-05-09","close":2760.0},{"date":"2023-05-10","close":2830.0},{"date":"2023-05-11","close":2825.0},{"date":"2023-05-12","close":2760.0},{"date":"2023-05-15","close":2655.0},{"date":"2023-05-16","close":2670.0},{"date":"2023-05-17","close":2820.0},{"date":"2023-05-18","close":2815.0},{"date":"2023-05-19","close":2815.0},{"date":"2023-05-22","close":2860.0},{"date":"2023-05-23","close":2850.0},{"date":"2023-05-24","close":2825.0},{"date":"2023-05-25","close":2775.0},{"date":"2023-05-26","close":2745.0},{"date":"2023-05-30","close":2815.0},{"date":"2023-05-31","close":2810.0},{"date":"2023-06-01","close":2810.0},{"date":"2023-06-02","close":2795.0},{"date":"2023-06-05","close":2810.0},{"date":"2023-06-07","close":2820.0},{"date":"2023-06-08","close":2785.0},{"date":"2023-06-09","close":2840.0},{"date":"2023-06-12","close":2885.0},{"date":"2023-06-13","close":2900.0},{"date":"2023-06-14","close":2815.0},{"date":"2023-06-15","close":2780.0},{"date":"2023-06-16","close":2790.0},{"date":"2023-06-19","close":2775.0},{"date":"2023-06-20","close":2730.0},{"date":"2023-06-21","close":2705.0},{"date":"2023-06-22","close":2675.0},{"date":"2023-06-23","close":2655.0},{"date":"2023-06-26","close":2620.0},{"date":"2023-06-27","close":2650.0},{"date":"2023-06-28","close":2620.0},{"date":"2023-06-29","close":2560.0},{"date":"2023-06-30","close":2585.0},{"date":"2023-07-03","close":2640.0},{"date":"2023-07-04","close":2640.0},{"date":"2023-07-05","close":2660.0},{"date":"2023-07-06","close":2575.0},{"date":"2023-07-07","close":2575.0},{"date":"2023-07-10","close":2530.0},{"date":"2023-07-11","close":2535.0},{"date":"2023-07-12","close":2555.0},{"date":"2023-07-13","close":2585.0},{"date":"2023-07-14","close":2540.0},{"date":"2023-07-17","close":2500.0},{"date":"2023-07-18","close":2440.0},{"date":"2023-07-19","close":2420.0},{"date":"2023-07-20","close":2490.0},{"date":"2023-07-21","close":2455.0},{"date":"2023-07-24","close":2500.0},{"date":"2023-07-25","close":2355.0},{"date":"2023-07-26","close":2205.0},{"date":"2023-07-27","close":2285.0},{"date":"2023-07-28","close":2370.0},{"date":"2023-07-31","close":2375.0},{"date":"2023-08-01","close":2380.0},{"date":"2023-08-02","close":2355.0},{"date":"2023-08-03","close":2325.0},{"date":"2023-08-04","close":2300.0},{"date":"2023-08-07","close":2255.0},{"date":"2023-08-08","close":2235.0},{"date":"2023-08-09","close":2280.0},{"date":"2023-08-10","close":2325.0},{"date":"2023-08-11","close":2310.0},{"date":"2023-08-14","close":2290.0},{"date":"2023-08-16","close":2200.0},{"date":"2023-08-17","close":2185.0},{"date":"2023-08-18","close":2260.0},{"date":"2023-08-21","close":2345.0},{"date":"2023-08-22","close":2265.0},{"date":"2023-08-23","close":2260.0},{"date":"2023-08-24","close":2255.0},{"date":"2023-08-25","close":2245.0},{"date":"2023-08-28","close":2270.0},{"date":"2023-08-29","close":2270.0},{"date":"2023-08-30","close":2295.0},{"date":"2023-08-31","close":2265.0},{"date":"2023-09-01","close":2260.0},{"date":"2023-09-04","close":2210.0},{"date":"2023-09-05","close":2195.0},{"date":"2023-09-06","close":2185.0},{"date":"2023-09-07","close":2140.0},{"date":"2023-09-08","close":2165.0},{"date":"2023-09-11","close":2150.0},{"date":"2023-09-12","close":2090.0},{"date":"2023-09-13","close":2065.0},{"date":"2023-09-14","close":2090.0},{"date":"2023-09-15","close":2120.0},{"date":"2023-09-18","close":2090.0},{"date":"2023-09-19","close":2045.0},{"date":"2023-09-20","close":1988.0},{"date":"2023-09-21","close":1985.0},{"date":"2023-09-22","close":1952.0},{"date":"2023-09-25","close":1869.0},{"date":"2023-09-26","close":1851.0},{"date":"2023-09-27","close":1845.0},{"date":"2023-10-04","close":1739.0},{"date":"2023-10-05","close":1681.0},{"date":"2023-10-06","close":1728.0},{"date":"2023-10-10","close":1710.0},{"date":"2023-10-11","close":1766.0},{"date":"2023-10-12","close":1836.0},{"date":"2023-10-13","close":1805.0},{"date":"2023-10-16","close":1721.0},{"date":"2023-10-17","close":1774.0},{"date":"2023-10-18","close":1761.0},{"date":"2023-10-19","close":1680.0},{"date":"2023-10-20","close":1679.0},{"date":"2023-10-23","close":1651.0},{"date":"2023-10-24","close":1704.0},{"date":"2023-10-25","close":1711.0},{"date":"2023-10-26","close":1632.0},{"date":"2023-10-27","close":1649.0},{"date":"2023-10-30","close":1680.0},{"date":"2023-10-31","close":1630.0},{"date":"2023-11-01","close":1640.0},{"date":"2023-11-02","close":1688.0},{"date":"2023-11-03","close":1736.0},{"date":"2023-11-06","close":1813.0},{"date":"2023-11-07","close":1812.0},{"date":"2023-11-08","close":1789.0},{"date":"2023-11-09","close":1768.0},{"date":"2023-11-10","close":1760.0},{"date":"2023-11-13","close":1755.0},{"date":"2023-11-14","close":1807.0},{"date":"2023-11-15","close":1841.0},{"date":"2023-11-16","close":1854.0},{"date":"2023-11-17","close":1808.0},{"date":"2023-11-20","close":1814.0},{"date":"2023-11-21","close":1833.0},{"date":"2023-11-22","close":1831.0},{"date":"2023-11-23","close":1804.0},{"date":"2023-11-24","close":1801.0},{"date":"2023-11-27","close":1799.0},{"date":"2023-11-28","close":1773.0},{"date":"2023-11-29","close":1777.0},{"date":"2023-11-30","close":1781.0},{"date":"2023-12-01","close":1775.0},{"date":"2023-12-04","close":1772.0},{"date":"2023-12-05","close":1737.0},{"date":"2023-12-06","close":1740.0},{"date":"2023-12-07","close":1727.0},{"date":"2023-12-08","close":1734.0},{"date":"2023-12-11","close":1722.0},{"date":"2023-12-12","close":1725.0},{"date":"2023-12-13","close":1724.0},{"date":"2023-12-14","close":1708.0},{"date":"2023-12-15","close":1718.0},{"date":"2023-12-18","close":1720.0},{"date":"2023-12-19","close":1712.0},{"date":"2023-12-20","close":1720.0},{"date":"2023-12-21","close":1711.0},{"date":"2023-12-22","close":1709.0},{"date":"2023-12-26","close":1694.0},{"date":"2023-12-27","close":1692.0},{"date":"2023-12-28","close":1694.0},{"date":"2024-01-02","close":1709.0},{"date":"2024-01-03","close":1714.0},{"date":"2024-01-04","close":1699.0},{"date":"2024-01-05","close":1706.0},{"date":"2024-01-08","close":1701.0},{"date":"2024-01-09","close":1823.0},{"date":"2024-01-10","close":1803.0},{"date":"2024-01-11","close":1860.0},{"date":"2024-01-12","close":1875.0},{"date":"2024-01-15","close":1825.0},{"date":"2024-01-16","close":1887.0},{"date":"2024-01-17","close":1824.0},{"date":"2024-01-18","close":1834.0},{"date":"2024-01-19","close":1883.0},{"date":"2024-01-22","close":1850.0},{"date":"2024-01-23","close":1817.0},{"date":"2024-01-24","close":1839.0},{"date":"2024-01-25","close":1777.0},{"date":"2024-01-26","close":1797.0},{"date":"2024-01-29","close":1801.0},{"date":"2024-01-30","close":1796.0},{"date":"2024-01-31","close":1701.0},{"date":"2024-02-01","close":1698.0},{"date":"2024-02-02","close":1706.0},{"date":"2024-02-05","close":1699.0},{"date":"2024-02-06","close":1679.0},{"date":"2024-02-07","close":1466.0},{"date":"2024-02-08","close":1448.0},{"date":"2024-02-13","close":1476.0},{"date":"2024-02-14","close":1488.0},{"date":"2024-02-15","close":1494.0},{"date":"2024-02-16","close":1488.0},{"date":"2024-02-19","close":1496.0},{"date":"2024-02-20","close":1494.0},{"date":"2024-02-21","close":1462.0},{"date":"2024-02-22","close":1469.0},{"date":"2024-02-23","close":1464.0},{"date":"2024-02-26","close":1453.0},{"date":"2024-02-27","close":1433.0},{"date":"2024-02-28","close":1413.0},{"date":"2024-02-29","close":1360.0},{"date":"2024-03-04","close":1305.0},{"date":"2024-03-05","close":1341.0},{"date":"2024-03-06","close":1309.0},{"date":"2024-03-07","close":1316.0},{"date":"2024-03-08","close":1480.0},{"date":"2024-03-11","close":1401.0},{"date":"2024-03-12","close":1444.0},{"date":"2024-03-13","close":1425.0},{"date":"2024-03-14","close":1409.0},{"date":"2024-03-15","close":1390.0},{"date":"2024-03-18","close":1436.0},{"date":"2024-03-19","close":1392.0},{"date":"2024-03-20","close":1409.0},{"date":"2024-03-21","close":1415.0},{"date":"2024-03-22","close":1412.0},{"date":"2024-03-25","close":1411.0},{"date":"2024-03-26","close":1394.0},{"date":"2024-03-27","close":1388.0},{"date":"2024-03-28","close":1394.0},{"date":"2024-03-29","close":1400.0},{"date":"2024-04-01","close":1444.0},{"date":"2024-04-02","close":1479.0},{"date":"2024-04-03","close":1449.0},{"date":"2024-04-04","close":1420.0},{"date":"2024-04-05","close":1355.0},{"date":"2024-04-08","close":1300.0},{"date":"2024-04-09","close":1307.0},{"date":"2024-04-11","close":1283.0},{"date":"2024-04-12","close":1288.0},{"date":"2024-04-15","close":1292.0},{"date":"2024-04-16","close":1262.0},{"date":"2024-04-17","close":1264.0},{"date":"2024-04-18","close":1282.0},{"date":"2024-04-19","close":1271.0},{"date":"2024-04-22","close":1270.0},{"date":"2024-04-23","close":1256.0},{"date":"2024-04-24","close":1269.0},{"date":"2024-04-25","close":1258.0},{"date":"2024-04-26","close":1253.0},{"date":"2024-04-29","close":1256.0},{"date":"2024-04-30","close":1262.0},{"date":"2024-05-02","close":1262.0},{"date":"2024-05-03","close":1267.0},{"date":"2024-05-07","close":1275.0},{"date":"2024-05-08","close":1283.0},{"date":"2024-05-09","close":1404.0},{"date":"2024-05-10","close":1398.0},{"date":"2024-05-13","close":1373.0},{"date":"2024-05-14","close":1313.0},{"date":"2024-05-16","close":1370.0},{"date":"2024-05-17","close":1354.0},{"date":"2024-05-20","close":1340.0},{"date":"2024-05-21","close":1329.0},{"date":"2024-05-22","close":1325.0},{"date":"2024-05-23","close":1360.0},{"date":"2024-05-24","close":1341.0},{"date":"2024-05-27","close":1330.0},{"date":"2024-05-28","close":1334.0},{"date":"2024-05-29","close":1340.0},{"date":"2024-05-30","close":1291.0},{"date":"2024-05-31","close":1290.0},{"date":"2024-06-03","close":1327.0},{"date":"2024-06-04","close":1315.0},{"date":"2024-06-05","close":1316.0},{"date":"2024-06-07","close":1321.0},{"date":"2024-06-10","close":1305.0},{"date":"2024-06-11","close":1280.0},{"date":"2024-06-12","close":1290.0},{"date":"2024-06-13","close":1281.0},{"date":"2024-06-14","close":1261.0},{"date":"2024-06-17","close":1240.0},{"date":"2024-06-18","close":1234.0},{"date":"2024-06-19","close":1240.0},{"date":"2024-06-20","close":1272.0},{"date":"2024-06-21","close":1256.0},{"date":"2024-06-24","close":1236.0},{"date":"2024-06-25","close":1230.0},{"date":"2024-06-26","close":1279.0},{"date":"2024-06-27","close":1246.0},{"date":"2024-06-28","close":1267.0},{"date":"2024-07-01","close":1282.0},{"date":"2024-07-02","close":1243.0},{"date":"2024-07-03","close":1250.0},{"date":"2024-07-04","close":1238.0},{"date":"2024-07-05","close":1295.0},{"date":"2024-07-08","close":1334.0},{"date":"2024-07-09","close":1330.0},{"date":"2024-07-10","close":1512.0},{"date":"2024-07-11","close":1580.0},{"date":"2024-07-12","close":1543.0},{"date":"2024-07-15","close":1543.0},{"date":"2024-07-16","close":1465.0},{"date":"2024-07-17","close":1466.0},{"date":"2024-07-18","close":1440.0},{"date":"2024-07-19","close":1457.0},{"date":"2024-07-22","close":1404.0},{"date":"2024-07-23","close":1385.0},{"date":"2024-07-24","close":1393.0},{"date":"2024-07-25","close":1354.0},{"date":"2024-07-26","close":1388.0},{"date":"2024-07-29","close":1388.0},{"date":"2024-07-30","close":1368.0},{"date":"2024-07-31","close":1310.0},{"date":"2024-08-01","close":1343.0},{"date":"2024-08-02","close":1281.0},{"date":"2024-08-05","close":1079.0},{"date":"2024-08-06","close":1119.0},{"date":"2024-08-07","close":1119.0},{"date":"2024-08-08","close":1119.0},{"date":"2024-08-09","close":1146.0},{"date":"2024-08-12","close":1170.0},{"date":"2024-08-13","close":1171.0},{"date":"2024-08-14","close":1194.0},{"date":"2024-08-16","close":1170.0},{"date":"2024-08-19","close":1132.0},{"date":"2024-08-20","close":1139.0},{"date":"2024-08-21","close":1130.0},{"date":"2024-08-22","close":1113.0},{"date":"2024-08-23","close":1107.0},{"date":"2024-08-26","close":1108.0},{"date":"2024-08-27","close":1096.0},{"date":"2024-08-28","close":1082.0},{"date":"2024-08-29","close":1090.0},{"date":"2024-08-30","close":1088.0},{"date":"2024-09-02","close":1095.0},{"date":"2024-09-03","close":1098.0},{"date":"2024-09-04","close":1048.0},{"date":"2024-09-05","close":1047.0},{"date":"2024-09-06","close":1017.0},{"date":"2024-09-09","close":1010.0},{"date":"2024-09-10","close":969.0},{"date":"2024-09-11","close":981.0},{"date":"2024-09-12","close":1000.0},{"date":"2024-09-13","close":1008.0},{"date":"2024-09-19","close":999.0},{"date":"2024-09-20","close":1010.0},{"date":"2024-09-23","close":1006.0},{"date":"2024-09-24","close":1022.0},{"date":"2024-09-25","close":1032.0},{"date":"2024-09-26","close":1043.0},{"date":"2024-09-27","close":1084.0},{"date":"2024-09-30","close":1053.0},{"date":"2024-10-02","close":1041.0},{"date":"2024-10-04","close":1017.0},{"date":"2024-10-07","close":1035.0},{"date":"2024-10-08","close":1029.0},{"date":"2024-10-10","close":1025.0},{"date":"2024-10-11","close":1027.0},{"date":"2024-10-14","close":1015.0},{"date":"2024-10-15","close":1013.0},{"date":"2024-10-16","close":1005.0},{"date":"2024-10-17","close":958.0},{"date":"2024-10-18","close":974.0},{"date":"2024-10-21","close":960.0},{"date":"2024-10-22","close":915.0},{"date":"2024-10-23","close":905.0},{"date":"2024-10-24","close":875.0},{"date":"2024-10-25","close":862.0},{"date":"2024-10-28","close":864.0},{"date":"2024-10-29","close":866.0},{"date":"2024-10-30","close":866.0},{"date":"2024-10-31","close":872.0},{"date":"2024-11-01","close":864.0},{"date":"2024-11-04","close":867.0},{"date":"2024-11-05","close":891.0},{"date":"2024-11-06","close":902.0},{"date":"2024-11-07","close":919.0},{"date":"2024-11-08","close":918.0},{"date":"2024-11-11","close":866.0},{"date":"2024-11-12","close":832.0},{"date":"2024-11-13","close":838.0},{"date":"2024-11-14","close":800.0},{"date":"2024-11-15","close":800.0},{"date":"2024-11-18","close":800.0},{"date":"2024-11-19","close":831.0},{"date":"2024-11-20","close":809.0},{"date":"2024-11-21","close":795.0},{"date":"2024-11-22","close":798.0},{"date":"2024-11-25","close":817.0},{"date":"2024-11-26","close":808.0},{"date":"2024-11-27","close":804.0},{"date":"2024-11-28","close":813.0},{"date":"2024-11-29","close":782.0},{"date":"2024-12-02","close":761.0},{"date":"2024-12-03","close":770.0},{"date":"2024-12-04","close":737.0},{"date":"2024-12-05","close":698.0},{"date":"2024-12-06","close":671.0},{"date":"2024-12-09","close":602.0},{"date":"2024-12-10","close":653.0},{"date":"2024-12-11","close":698.0},{"date":"2024-12-12","close":725.0},{"date":"2024-12-13","close":741.0},{"date":"2024-12-16","close":751.0},{"date":"2024-12-17","close":753.0},{"date":"2024-12-18","close":756.0},{"date":"2024-12-19","close":763.0},{"date":"2024-12-20","close":764.0},{"date":"2024-12-23","close":759.0},{"date":"2024-12-24","close":758.0},{"date":"2024-12-26","close":751.0},{"date":"2024-12-27","close":746.0},{"date":"2024-12-30","close":721.0},{"date":"2025-01-02","close":726.0},{"date":"2025-01-03","close":744.0},{"date":"2025-01-06","close":755.0},{"date":"2025-01-07","close":763.0},{"date":"2025-01-08","close":775.0},{"date":"2025-01-09","close":773.0},{"date":"2025-01-10","close":827.0},{"date":"2025-01-13","close":833.0},{"date":"2025-01-14","close":833.0},{"date":"2025-01-15","close":822.0},{"date":"2025-01-16","close":875.0},{"date":"2025-01-17","close":1029.0},{"date":"2025-01-20","close":953.0},{"date":"2025-01-21","close":1022.0},{"date":"2025-01-22","close":985.0},{"date":"2025-01-23","close":942.0},{"date":"2025-01-24","close":926.0},{"date":"2025-01-31","close":886.0},{"date":"2025-02-03","close":866.0},{"date":"2025-02-04","close":874.0},{"date":"2025-02-05","close":867.0},{"date":"2025-02-06","close":844.0},{"date":"2025-02-07","close":837.0},{"date":"2025-02-10","close":831.0},{"date":"2025-02-11","close":853.0},{"date":"2025-02-12","close":840.0},{"date":"2025-02-13","close":834.0},{"date":"2025-02-14","close":776.0},{"date":"2025-02-17","close":754.0},{"date":"2025-02-18","close":774.0},{"date":"2025-02-19","close":785.0},{"date":"2025-02-20","close":780.0},{"date":"2025-02-21","close":780.0},{"date":"2025-02-24","close":771.0},{"date":"2025-02-25","close":765.0},{"date":"2025-02-26","close":744.0},{"date":"2025-02-27","close":734.0},{"date":"2025-02-28","close":693.0},{"date":"2025-03-04","close":700.0},{"date":"2025-03-05","close":712.0},{"date":"2025-03-06","close":722.0},{"date":"2025-03-07","close":724.0},{"date":"2025-03-10","close":715.0},{"date":"2025-03-11","close":713.0},{"date":"2025-03-12","close":713.0},{"date":"2025-03-13","close":716.0},{"date":"2025-03-14","close":725.0},{"date":"2025-03-17","close":719.0},{"date":"2025-03-18","close":713.0},{"date":"2025-03-19","close":710.0},{"date":"2025-03-20","close":702.0},{"date":"2025-03-21","close":716.0},{"date":"2025-03-24","close":712.0},{"date":"2025-03-25","close":710.0},{"date":"2025-03-26","close":715.0},{"date":"2025-03-27","close":720.0},{"date":"2025-03-28","close":704.0},{"date":"2025-03-31","close":690.0},{"date":"2025-04-01","close":701.0},{"date":"2025-04-02","close":695.0},{"date":"2025-04-03","close":699.0},{"date":"2025-04-04","close":726.0},{"date":"2025-04-07","close":697.0},{"date":"2025-04-08","close":710.0},{"date":"2025-04-09","close":728.0},{"date":"2025-04-10","close":744.0},{"date":"2025-04-11","close":749.0},{"date":"2025-04-14","close":749.0},{"date":"2025-04-15","close":760.0},{"date":"2025-04-16","close":766.0},{"date":"2025-04-17","close":776.0},{"date":"2025-04-18","close":770.0},{"date":"2025-04-21","close":776.0},{"date":"2025-04-22","close":794.0},{"date":"2025-04-23","close":795.0},{"date":"2025-04-24","close":795.0},{"date":"2025-04-25","close":802.0},{"date":"2025-04-28","close":806.0},{"date":"2025-04-29","close":805.0},{"date":"2025-04-30","close":790.0},{"date":"2025-05-02","close":789.0},{"date":"2025-05-07","close":779.0},{"date":"2025-05-08","close":777.0},{"date":"2025-05-09","close":790.0},{"date":"2025-05-12","close":792.0},{"date":"2025-05-13","close":798.0},{"date":"2025-05-14","close":797.0},{"date":"2025-05-15","close":776.0},{"date":"2025-05-16","close":784.0},{"date":"2025-05-19","close":779.0},{"date":"2025-05-20","close":762.0},{"date":"2025-05-21","close":775.0},{"date":"2025-05-22","close":750.0},{"date":"2025-05-23","close":721.0},{"date":"2025-05-26","close":743.0},{"date":"2025-05-27","close":750.0},{"date":"2025-05-28","close":770.0},{"date":"2025-05-29","close":760.0},{"date":"2025-05-30","close":764.0},{"date":"2025-06-02","close":774.0},{"date":"2025-06-04","close":797.0},{"date":"2025-06-05","close":797.0},{"date":"2025-06-09","close":770.0},{"date":"2025-06-10","close":778.0},{"date":"2025-06-11","close":790.0},{"date":"2025-06-12","close":790.0},{"date":"2025-06-13","close":778.0},{"date":"2025-06-16","close":794.0},{"date":"2025-06-17","close":785.0},{"date":"2025-06-18","close":787.0},{"date":"2025-06-19","close":786.0},{"date":"2025-06-20","close":787.0},{"date":"2025-06-23","close":779.0},{"date":"2025-06-24","close":781.0},{"date":"2025-06-25","close":775.0},{"date":"2025-06-26","close":767.0},{"date":"2025-06-27","close":767.0},{"date":"2025-06-30","close":772.0},{"date":"2025-07-01","close":785.0},{"date":"2025-07-02","close":787.0},{"date":"2025-07-03","close":795.0},{"date":"2025-07-04","close":793.0},{"date":"2025-07-07","close":782.0},{"date":"2025-07-08","close":779.0},{"date":"2025-07-09","close":768.0},{"date":"2025-07-10","close":784.0},{"date":"2025-07-11","close":780.0},{"date":"2025-07-14","close":775.0},{"date":"2025-07-15","close":775.0},{"date":"2025-07-16","close":760.0},{"date":"2025-07-17","close":766.0},{"date":"2025-07-18","close":916.0},{"date":"2025-07-21","close":840.0},{"date":"2025-07-22","close":879.0},{"date":"2025-07-23","close":839.0},{"date":"2025-07-24","close":820.0},{"date":"2025-07-25","close":851.0},{"date":"2025-07-28","close":831.0},{"date":"2025-07-29","close":820.0},{"date":"2025-07-30","close":826.0},{"date":"2025-07-31","close":843.0},{"date":"2025-08-01","close":823.0},{"date":"2025-08-04","close":850.0},{"date":"2025-08-05","close":865.0},{"date":"2025-08-06","close":852.0},{"date":"2025-08-07","close":860.0},{"date":"2025-08-08","close":840.0},{"date":"2025-08-11","close":828.0},{"date":"2025-08-12","close":851.0},{"date":"2025-08-13","close":853.0},{"date":"2025-08-14","close":863.0},{"date":"2025-08-18","close":837.0},{"date":"2025-08-19","close":820.0},{"date":"2025-08-20","close":825.0},{"date":"2025-08-21","close":861.0},{"date":"2025-08-22","close":840.0},{"date":"2025-08-25","close":847.0},{"date":"2025-08-26","close":830.0},{"date":"2025-08-27","close":845.0},{"date":"2025-08-28","close":850.0},{"date":"2025-08-29","close":831.0},{"date":"2025-09-01","close":810.0},{"date":"2025-09-02","close":835.0},{"date":"2025-09-03","close":848.0},{"date":"2025-09-04","close":846.0},{"date":"2025-09-05","close":844.0},{"date":"2025-09-08","close":836.0},{"date":"2025-09-09","close":831.0},{"date":"2025-09-10","close":816.0},{"date":"2025-09-11","close":818.0},{"date":"2025-09-12","close":809.0},{"date":"2025-09-15","close":816.0},{"date":"2025-09-16","close":815.0},{"date":"2025-09-17","close":824.0},{"date":"2025-09-18","close":835.0},{"date":"2025-09-19","close":844.0},{"date":"2025-09-22","close":845.0},{"date":"2025-09-23","close":850.0},{"date":"2025-09-24","close":855.0},{"date":"2025-09-25","close":860.0},{"date":"2025-09-26","close":834.0},{"date":"2025-09-29","close":838.0},{"date":"2025-09-30","close":844.0},{"date":"2025-10-01","close":831.0},{"date":"2025-10-02","close":840.0},{"date":"2025-10-10","close":855.0},{"date":"2025-10-13","close":844.0},{"date":"2025-10-14","close":870.0},{"date":"2025-10-15","close":864.0},{"date":"2025-10-16","close":860.0},{"date":"2025-10-17","close":859.0},{"date":"2025-10-20","close":856.0},{"date":"2025-10-21","close":848.0},{"date":"2025-10-22","close":846.0},{"date":"2025-10-23","close":850.0},{"date":"2025-10-24","close":861.0},{"date":"2025-10-27","close":856.0},{"date":"2025-10-28","close":845.0},{"date":"2025-10-29","close":842.0},{"date":"2025-10-30","close":828.0},{"date":"2025-10-31","close":824.0},{"date":"2025-11-03","close":810.0},{"date":"2025-11-04","close":810.0},{"date":"2025-11-05","close":780.0},{"date":"2025-11-06","close":822.0},{"date":"2025-11-07","close":787.0},{"date":"2025-11-10","close":796.0},{"date":"2025-11-11","close":799.0},{"date":"2025-11-12","close":782.0},{"date":"2025-11-13","close":795.0},{"date":"2025-11-14","close":808.0},{"date":"2025-11-17","close":815.0},{"date":"2025-11-18","close":821.0},{"date":"2025-11-19","close":800.0},{"date":"2025-11-20","close":810.0},{"date":"2025-11-21","close":801.0},{"date":"2025-11-24","close":795.0},{"date":"2025-11-25","close":770.0},{"date":"2025-11-26","close":800.0},{"date":"2025-11-27","close":800.0},{"date":"2025-11-28","close":805.0},{"date":"2025-12-01","close":820.0},{"date":"2025-12-02","close":822.0},{"date":"2025-12-03","close":824.0},{"date":"2025-12-04","close":830.0},{"date":"2025-12-05","close":823.0},{"date":"2025-12-08","close":824.0},{"date":"2025-12-09","close":819.0},{"date":"2025-12-10","close":832.0},{"date":"2025-12-11","close":820.0},{"date":"2025-12-12","close":823.0},{"date":"2025-12-15","close":815.0},{"date":"2025-12-16","close":821.0},{"date":"2025-12-17","close":827.0},{"date":"2025-12-18","close":821.0},{"date":"2025-12-19","close":819.0},{"date":"2025-12-22","close":828.0},{"date":"2025-12-23","close":833.0},{"date":"2025-12-24","close":833.0},{"date":"2025-12-26","close":821.0},{"date":"2025-12-29","close":813.0},{"date":"2025-12-30","close":804.0},{"date":"2026-01-02","close":821.0},{"date":"2026-01-05","close":834.0},{"date":"2026-01-06","close":820.0},{"date":"2026-01-07","close":824.0},{"date":"2026-01-08","close":806.0},{"date":"2026-01-09","close":808.0},{"date":"2026-01-12","close":814.0},{"date":"2026-01-13","close":824.0},{"date":"2026-01-14","close":824.0},{"date":"2026-01-15","close":812.0},{"date":"2026-01-16","close":810.0},{"date":"2026-01-19","close":796.0},{"date":"2026-01-20","close":805.0},{"date":"2026-01-21","close":800.0},{"date":"2026-01-22","close":800.0},{"date":"2026-01-23","close":796.0},{"date":"2026-01-26","close":796.0},{"date":"2026-01-27","close":799.0},{"date":"2026-01-28","close":791.0},{"date":"2026-01-29","close":813.0},{"date":"2026-01-30","close":800.0},{"date":"2026-02-02","close":778.0},{"date":"2026-02-03","close":771.0},{"date":"2026-02-04","close":801.0},{"date":"2026-02-05","close":795.0},{"date":"2026-02-06","close":785.0},{"date":"2026-02-09","close":795.0},{"date":"2026-02-10","close":797.0},{"date":"2026-02-11","close":798.0},{"date":"2026-02-12","close":804.0},{"date":"2026-02-13","close":658.0},{"date":"2026-02-19","close":689.0},{"date":"2026-02-20","close":698.0},{"date":"2026-02-23","close":684.0},{"date":"2026-02-24","close":700.0},{"date":"2026-02-25","close":784.0},{"date":"2026-02-26","close":784.0},{"date":"2026-02-27","close":750.0},{"date":"2026-03-03","close":702.0},{"date":"2026-03-04","close":628.0},{"date":"2026-03-05","close":699.0},{"date":"2026-03-06","close":708.0},{"date":"2026-03-09","close":684.0},{"date":"2026-03-10","close":701.0},{"date":"2026-03-11","close":708.0},{"date":"2026-03-12","close":747.0},{"date":"2026-03-13","close":778.0},{"date":"2026-03-16","close":765.0},{"date":"2026-03-17","close":775.0},{"date":"2026-03-18","close":770.0},{"date":"2026-03-19","close":760.0},{"date":"2026-03-20","close":782.0},{"date":"2026-03-23","close":781.0},{"date":"2026-03-24","close":813.0},{"date":"2026-03-25","close":862.0},{"date":"2026-03-26","close":830.0},{"date":"2026-03-27","close":979.0},{"date":"2026-03-30","close":1272.0},{"date":"2026-03-31","close":1040.0},{"date":"2026-04-01","close":1058.0},{"date":"2026-04-02","close":1005.0},{"date":"2026-04-03","close":1041.0},{"date":"2026-04-06","close":990.0},{"date":"2026-04-07","close":1040.0},{"date":"2026-04-08","close":1080.0},{"date":"2026-04-09","close":1076.0},{"date":"2026-04-10","close":1056.0},{"date":"2026-04-13","close":1054.0},{"date":"2026-04-14","close":1038.0},{"date":"2026-04-15","close":1048.0},{"date":"2026-04-16","close":1072.0},{"date":"2026-04-17","close":1118.0},{"date":"2026-04-20","close":1326.0},{"date":"2026-04-21","close":1279.0},{"date":"2026-04-22","close":1330.0},{"date":"2026-04-23","close":1248.0},{"date":"2026-04-24","close":1217.0},{"date":"2026-04-27","close":1196.0},{"date":"2026-04-28","close":1185.0},{"date":"2026-04-29","close":1167.0},{"date":"2026-04-30","close":1138.0},{"date":"2026-05-04","close":1118.0},{"date":"2026-05-06","close":1124.0},{"date":"2026-05-07","close":1125.0},{"date":"2026-05-08","close":1172.0},{"date":"2026-05-11","close":1138.0},{"date":"2026-05-12","close":1101.0},{"date":"2026-05-13","close":1115.0},{"date":"2026-05-14","close":1100.0},{"date":"2026-05-15","close":1025.0},{"date":"2026-05-18","close":1035.0},{"date":"2026-05-19","close":1051.0},{"date":"2026-05-20","close":1035.0},{"date":"2026-05-21","close":1055.0},{"date":"2026-05-22","close":1084.0},{"date":"2026-05-26","close":1081.0},{"date":"2026-05-27","close":1012.0},{"date":"2026-05-28","close":1028.0},{"date":"2026-05-29","close":956.0},{"date":"2026-06-01","close":908.0},{"date":"2026-06-02","close":936.0},{"date":"2026-06-04","close":911.0},{"date":"2026-06-05","close":893.0},{"date":"2026-06-08","close":846.0},{"date":"2026-06-09","close":884.0},{"date":"2026-06-10","close":928.0},{"date":"2026-06-11","close":919.0},{"date":"2026-06-12","close":942.0},{"date":"2026-06-15","close":942.0},{"date":"2026-06-16","close":940.0},{"date":"2026-06-17","close":935.0},{"date":"2026-06-18","close":909.0},{"date":"2026-06-19","close":895.0},{"date":"2026-06-22","close":945.0},{"date":"2026-06-23","close":888.0},{"date":"2026-06-24","close":896.0},{"date":"2026-06-25","close":945.0},{"date":"2026-06-26","close":901.0},{"date":"2026-06-29","close":975.0},{"date":"2026-06-30","close":1025.0},{"date":"2026-07-01","close":1013.0},{"date":"2026-07-02","close":955.0},{"date":"2026-07-03","close":976.0},{"date":"2026-07-06","close":982.0},{"date":"2026-07-07","close":979.0},{"date":"2026-07-08","close":887.0},{"date":"2026-07-09","close":917.0},{"date":"2026-07-10","close":939.0},{"date":"2026-07-13","close":898.0},{"date":"2026-07-14","close":891.0},{"date":"2026-07-15","close":927.0},{"date":"2026-07-16","close":937.0},{"date":"2026-07-20","close":898.0},{"date":"2026-07-21","close":890.0},{"date":"2026-07-22","close":890.0},{"date":"2026-07-23","close":909.0},{"date":"2026-07-24","close":910.0},{"date":"2026-07-27","close":951.0},{"date":"2026-07-28","close":949.0},{"date":"2026-07-29","close":908.0},{"date":"2026-07-30","close":865.0},{"date":"2026-07-31","close":1030.0},{"date":"2026-08-03","close":983.0},{"date":"2026-08-04","close":983.0},{"date":"2026-08-05","close":960.0},{"date":"2026-08-06","close":915.0},{"date":"2026-08-07","close":940.0},{"date":"2026-08-10","close":962.0},{"date":"2026-08-11","close":965.0},{"date":"2026-08-12","close":1015.0},{"date":"2026-08-13","close":1017.0},{"date":"2026-08-14","close":953.0},{"date":"2026-08-18","close":958.0},{"date":"2026-08-19","close":948.0},{"date":"2026-08-20","close":958.0},{"date":"2026-08-21","close":956.0},{"date":"2026-08-24","close":980.0},{"date":"2026-08-25","close":990.0},{"date":"2026-08-26","close":948.0},{"date":"2026-08-27","close":974.0},{"date":"2026-08-28","close":995.0},{"date":"2026-08-31","close":990.0},{"date":"2026-09-01","close":1000.0},{"date":"2026-09-02","close":1017.0},{"date":"2026-09-03","close":1030.0},{"date":"2026-09-04","close":1012.0},{"date":"2026-09-07","close":1040.0},{"date":"2026-09-08","close":1045.0},{"date":"2026-09-09","close":1050.0},{"date":"2026-09-10","close":1060.0},{"date":"2026-09-11","close":1051.0},{"date":"2026-09-14","close":1050.0},{"date":"2026-09-15","close":1045.0},{"date":"2026-09-16","close":1027.0},{"date":"2026-09-17","close":1040.0},{"date":"2026-09-18","close":1048.0},{"date":"2026-09-21","close":1030.0},{"date":"2026-09-22","close":1028.0},{"date":"2026-09-23","close":1015.0},{"date":"2026-09-28","close":1010.0},{"date":"2026-09-29","close":1015.0},{"date":"2026-09-30","close":1011.0},{"date":"2026-10-01","close":1001.0},{"date":"2026-10-02","close":1000.0},{"date":"2026-10-06","close":1005.0},{"date":"2026-10-07","close":1011.0},{"date":"2026-10-08","close":1013.0},{"date":"2026-10-12","close":1007.0},{"date":"2026-10-13","close":1018.0},{"date":"2026-10-14","close":986.0},{"date":"2026-10-15","close":980.0},{"date":"2026-10-16","close":978.0},{"date":"2026-10-19","close":982.0},{"date":"2026-10-20","close":949.0},{"date":"2026-10-21","close":980.0},{"date":"2026-10-22","close":951.0},{"date":"2026-10-23","close":899.0}],"chart_data":[{"date":"2024-10-23","open":920,"high":920,"low":895,"close":905,"volume":65235,"rsi_14":16.36,"sma_20":1007.95,"sma_60":1100.38,"sma_120":1212.32},{"date":"2024-10-24","open":910,"high":915,"low":875,"close":875,"volume":98386,"rsi_14":15.13,"sma_20":1001.4,"sma_60":1091.88,"sma_120":1209.03},{"date":"2024-10-25","open":881,"high":888,"low":851,"close":862,"volume":125582,"rsi_14":15.86,"sma_20":993.4,"sma_60":1083.03,"sma_120":1205.73},{"date":"2024-10-28","open":862,"high":870,"low":857,"close":864,"volume":39211,"rsi_14":9.48,"sma_20":985.0,"sma_60":1074.87,"sma_120":1202.49},{"date":"2024-10-29","open":873,"high":890,"low":865,"close":866,"volume":48575,"rsi_14":10.63,"sma_20":976.15,"sma_60":1066.17,"sma_120":1199.24},{"date":"2024-10-30","open":875,"high":878,"low":866,"close":866,"volume":27458,"rsi_14":10.84,"sma_20":965.25,"sma_60":1057.47,"sma_120":1195.94},{"date":"2024-10-31","open":863,"high":886,"low":863,"close":872,"volume":61578,"rsi_14":12.56,"sma_20":956.2,"sma_60":1049.2,"sma_120":1192.69},{"date":"2024-11-01","open":872,"high":872,"low":856,"close":864,"volume":46424,"rsi_14":12.81,"sma_20":947.35,"sma_60":1041.77,"sma_120":1189.33},{"date":"2024-11-04","open":864,"high":875,"low":846,"close":867,"volume":47514,"rsi_14":14.22,"sma_20":939.85,"sma_60":1033.83,"sma_120":1185.93},{"date":"2024-11-05","open":879,"high":899,"low":870,"close":891,"volume":94918,"rsi_14":24.09,"sma_20":932.65,"sma_60":1027.33,"sma_120":1182.67},{"date":"2024-11-06","open":900,"high":1002,"low":895,"close":902,"volume":413458,"rsi_14":34.78,"sma_20":926.3,"sma_60":1024.38,"sma_120":1178.48},{"date":"2024-11-07","open":902,"high":925,"low":893,"close":919,"volume":22532,"rsi_14":35.14,"sma_20":921.0,"sma_60":1021.05,"sma_120":1174.49},{"date":"2024-11-08","open":910,"high":924,"low":901,"close":918,"volume":40064,"rsi_14":37.79,"sma_20":915.55,"sma_60":1017.7,"sma_120":1170.7},{"date":"2024-11-11","open":908,"high":908,"low":863,"close":866,"volume":99829,"rsi_14":36.31,"sma_20":908.1,"sma_60":1013.48,"sma_120":1166.97},{"date":"2024-11-12","open":857,"high":864,"low":832,"close":832,"volume":81980,"rsi_14":32.02,"sma_20":899.05,"sma_60":1008.25,"sma_120":1162.49},{"date":"2024-11-13","open":823,"high":858,"low":823,"close":838,"volume":35371,"rsi_14":39.66,"sma_20":890.7,"sma_60":1002.72,"sma_120":1158.19},{"date":"2024-11-14","open":840,"high":840,"low":800,"close":800,"volume":48582,"rsi_14":34.8,"sma_20":882.8,"sma_60":996.53,"sma_120":1153.69},{"date":"2024-11-15","open":800,"high":808,"low":788,"close":800,"volume":47301,"rsi_14":34.16,"sma_20":874.1,"sma_60":989.97,"sma_120":1149.28},{"date":"2024-11-18","open":792,"high":804,"low":780,"close":800,"volume":59877,"rsi_14":33.5,"sma_20":866.1,"sma_60":983.8,"sma_120":1144.91},{"date":"2024-11-19","open":800,"high":863,"low":793,"close":831,"volume":63177,"rsi_14":42.42,"sma_20":861.9,"sma_60":978.78,"sma_120":1140.5},{"date":"2024-11-20","open":821,"high":830,"low":794,"close":809,"volume":45577,"rsi_14":37.25,"sma_20":857.1,"sma_60":973.28,"sma_120":1136.07},{"date":"2024-11-21","open":800,"high":830,"low":795,"close":795,"volume":51878,"rsi_14":36.36,"sma_20":853.1,"sma_60":967.7,"sma_120":1131.61},{"date":"2024-11-22","open":787,"high":803,"low":786,"close":798,"volume":53417,"rsi_14":36.36,"sma_20":849.9,"sma_60":962.45,"sma_120":1127.14},{"date":"2024-11-25","open":798,"high":823,"low":798,"close":817,"volume":59509,"rsi_14":35.08,"sma_20":847.55,"sma_60":957.62,"sma_120":1122.78},{"date":"2024-11-26","open":817,"high":820,"low":790,"close":808,"volume":18565,"rsi_14":30.89,"sma_20":844.65,"sma_60":952.62,"sma_120":1118.76},{"date":"2024-11-27","open":799,"high":813,"low":799,"close":804,"volume":9649,"rsi_14":25.32,"sma_20":841.55,"sma_60":947.75,"sma_120":1114.71},{"date":"2024-11-28","open":795,"high":814,"low":795,"close":813,"volume":10273,"rsi_14":28.22,"sma_20":838.6,"sma_60":943.27,"sma_120":1110.42},{"date":"2024-11-29","open":813,"high":819,"low":782,"close":782,"volume":33104,"rsi_14":30.91,"sma_20":834.5,"sma_60":938.13,"sma_120":1105.98},{"date":"2024-12-02","open":769,"high":786,"low":755,"close":761,"volume":44934,"rsi_14":32.85,"sma_20":829.2,"sma_60":932.68,"sma_120":1101.36},{"date":"2024-12-03","open":755,"high":780,"low":745,"close":770,"volume":28908,"rsi_14":33.81,"sma_20":823.15,"sma_60":927.27,"sma_120":1096.77},{"date":"2024-12-04","open":730,"high":774,"low":730,"close":737,"volume":87849,"rsi_14":34.63,"sma_20":814.9,"sma_60":921.25,"sma_120":1092.03},{"date":"2024-12-05","open":730,"high":745,"low":698,"close":698,"volume":101970,"rsi_14":29.1,"sma_20":803.85,"sma_60":915.42,"sma_120":1087.18},{"date":"2024-12-06","open":695,"high":702,"low":670,"close":671,"volume":84130,"rsi_14":26.2,"sma_20":791.5,"sma_60":909.15,"sma_120":1082.03},{"date":"2024-12-09","open":665,"high":670,"low":600,"close":602,"volume":202175,"rsi_14":12.94,"sma_20":778.3,"sma_60":902.23,"sma_120":1076.37},{"date":"2024-12-10","open":600,"high":660,"low":600,"close":653,"volume":85376,"rsi_14":26.92,"sma_20":769.35,"sma_60":896.28,"sma_120":1071.3},{"date":"2024-12-11","open":655,"high":711,"low":655,"close":698,"volume":102883,"rsi_14":36.86,"sma_20":762.35,"sma_60":891.77,"sma_120":1066.78},{"date":"2024-12-12","open":698,"high":726,"low":698,"close":725,"volume":59547,"rsi_14":40.71,"sma_20":758.6,"sma_60":887.5,"sma_120":1062.54},{"date":"2024-12-13","open":727,"high":743,"low":725,"close":741,"volume":33029,"rsi_14":40.26,"sma_20":755.65,"sma_60":883.18,"sma_120":1058.38},{"date":"2024-12-16","open":742,"high":753,"low":739,"close":751,"volume":30530,"rsi_14":42.71,"sma_20":753.2,"sma_60":878.9,"sma_120":1054.04},{"date":"2024-12-17","open":745,"high":772,"low":745,"close":753,"volume":57280,"rsi_14":43.44,"sma_20":749.3,"sma_60":874.8,"sma_120":1049.85},{"date":"2024-12-18","open":755,"high":762,"low":747,"close":756,"volume":25709,"rsi_14":42.56,"sma_20":746.65,"sma_60":870.57,"sma_120":1045.85},{"date":"2024-12-19","open":755,"high":769,"low":748,"close":763,"volume":24259,"rsi_14":47.35,"sma_20":745.05,"sma_60":866.52,"sma_120":1041.96},{"date":"2024-12-20","open":763,"high":774,"low":758,"close":764,"volume":17369,"rsi_14":50.44,"sma_20":743.35,"sma_60":862.22,"sma_120":1037.67},{"date":"2024-12-23","open":764,"high":764,"low":750,"close":759,"volume":28022,"rsi_14":48.36,"sma_20":740.45,"sma_60":857.67,"sma_120":1033.61},{"date":"2024-12-24","open":757,"high":762,"low":751,"close":758,"volume":23668,"rsi_14":53.47,"sma_20":737.95,"sma_60":852.92,"sma_120":1029.37},{"date":"2024-12-26","open":759,"high":764,"low":748,"close":751,"volume":19940,"rsi_14":59.78,"sma_20":735.3,"sma_60":847.37,"sma_120":1024.94},{"date":"2024-12-27","open":751,"high":755,"low":723,"close":746,"volume":30647,"rsi_14":65.06,"sma_20":731.95,"sma_60":842.25,"sma_120":1020.8},{"date":"2024-12-30","open":737,"high":740,"low":721,"close":721,"volume":62771,"rsi_14":79.02,"sma_20":728.9,"sma_60":836.92,"sma_120":1016.39},{"date":"2025-01-02","open":721,"high":734,"low":721,"close":726,"volume":67388,"rsi_14":72.96,"sma_20":727.15,"sma_60":832.07,"sma_120":1012.12},{"date":"2025-01-03","open":726,"high":744,"low":726,"close":744,"volume":26240,"rsi_14":67.42,"sma_20":725.85,"sma_60":827.22,"sma_120":1007.53},{"date":"2025-01-06","open":744,"high":758,"low":739,"close":755,"volume":34776,"rsi_14":62.93,"sma_20":726.75,"sma_60":822.65,"sma_120":1002.71},{"date":"2025-01-07","open":755,"high":765,"low":750,"close":763,"volume":26602,"rsi_14":60.19,"sma_20":730.0,"sma_60":818.28,"sma_120":997.98},{"date":"2025-01-08","open":763,"high":780,"low":761,"close":775,"volume":34952,"rsi_14":60.91,"sma_20":735.2,"sma_60":814.08,"sma_120":991.84},{"date":"2025-01-09","open":775,"high":775,"low":767,"close":773,"volume":19387,"rsi_14":59.09,"sma_20":743.75,"sma_60":810.05,"sma_120":985.12},{"date":"2025-01-10","open":773,"high":950,"low":771,"close":827,"volume":2662352,"rsi_14":72.05,"sma_20":752.45,"sma_60":806.95,"sma_120":979.15},{"date":"2025-01-13","open":827,"high":849,"low":806,"close":833,"volume":202617,"rsi_14":71.88,"sma_20":759.2,"sma_60":804.08,"sma_120":973.23},{"date":"2025-01-14","open":820,"high":851,"low":815,"close":833,"volume":91070,"rsi_14":71.7,"sma_20":764.6,"sma_60":802.0,"sma_120":967.97},{"date":"2025-01-15","open":833,"high":842,"low":816,"close":822,"volume":59216,"rsi_14":69.09,"sma_20":768.65,"sma_60":799.47,"sma_120":962.6},{"date":"2025-01-16","open":825,"high":967,"low":810,"close":875,"volume":381917,"rsi_14":76.96,"sma_20":774.85,"sma_60":798.05,"sma_120":957.89},{"date":"2025-01-17","open":915,"high":1137,"low":915,"close":1029,"volume":7441918,"rsi_14":88.19,"sma_20":788.65,"sma_60":799.95,"sma_120":954.33},{"date":"2025-01-20","open":1014,"high":1015,"low":930,"close":953,"volume":599584,"rsi_14":73.79,"sma_20":798.5,"sma_60":800.75,"sma_120":950.57},{"date":"2025-01-21","open":953,"high":1203,"low":932,"close":1022,"volume":5452250,"rsi_14":81.42,"sma_20":811.45,"sma_60":803.2,"sma_120":947.54},{"date":"2025-01-22","open":1008,"high":1010,"low":953,"close":985,"volume":464229,"rsi_14":75.34,"sma_20":822.5,"sma_60":805.25,"sma_120":944.14},{"date":"2025-01-23","open":980,"high":992,"low":942,"close":942,"volume":228360,"rsi_14":68.47,"sma_20":831.65,"sma_60":806.55,"sma_120":940.71},{"date":"2025-01-24","open":934,"high":965,"low":919,"close":926,"volume":140373,"rsi_14":65.8,"sma_20":840.05,"sma_60":807.55,"sma_120":936.86},{"date":"2025-01-31","open":903,"high":926,"low":862,"close":886,"volume":250382,"rsi_14":60.73,"sma_20":846.8,"sma_60":807.88,"sma_120":932.67},{"date":"2025-02-03","open":853,"high":891,"low":853,"close":866,"volume":57915,"rsi_14":57.83,"sma_20":852.8,"sma_60":807.78,"sma_120":928.49},{"date":"2025-02-04","open":885,"high":885,"low":854,"close":874,"volume":305491,"rsi_14":58.6,"sma_20":860.45,"sma_60":807.95,"sma_120":924.86},{"date":"2025-02-05","open":874,"high":892,"low":864,"close":867,"volume":66124,"rsi_14":53.7,"sma_20":867.5,"sma_60":807.95,"sma_120":920.89},{"date":"2025-02-06","open":867,"high":875,"low":838,"close":844,"volume":124837,"rsi_14":50.99,"sma_20":872.5,"sma_60":807.17,"sma_120":917.25},{"date":"2025-02-07","open":845,"high":847,"low":832,"close":837,"volume":43499,"rsi_14":50.35,"sma_20":876.6,"sma_60":806.08,"sma_120":915.23},{"date":"2025-02-10","open":836,"high":839,"low":825,"close":831,"volume":57701,"rsi_14":50.81,"sma_20":880.0,"sma_60":804.62,"sma_120":912.83},{"date":"2025-02-11","open":832,"high":868,"low":832,"close":853,"volume":55863,"rsi_14":47.92,"sma_20":883.9,"sma_60":803.53,"sma_120":910.62},{"date":"2025-02-12","open":851,"high":865,"low":830,"close":840,"volume":39082,"rsi_14":25.58,"sma_20":887.25,"sma_60":803.1,"sma_120":908.29},{"date":"2025-02-13","open":840,"high":852,"low":829,"close":834,"volume":58495,"rsi_14":31.23,"sma_20":887.6,"sma_60":803.13,"sma_120":905.69},{"date":"2025-02-14","open":833,"high":834,"low":770,"close":776,"volume":309437,"rsi_14":9.8,"sma_20":884.75,"sma_60":802.1,"sma_120":902.41},{"date":"2025-02-17","open":776,"high":776,"low":748,"close":754,"volume":155016,"rsi_14":10.31,"sma_20":880.8,"sma_60":801.33,"sma_120":898.93},{"date":"2025-02-18","open":755,"high":809,"low":755,"close":774,"volume":144447,"rsi_14":18.66,"sma_20":878.4,"sma_60":800.9,"sma_120":895.43},{"date":"2025-02-19","open":780,"high":786,"low":760,"close":785,"volume":53718,"rsi_14":23.19,"sma_20":873.9,"sma_60":800.65,"sma_120":892.23},{"date":"2025-02-20","open":785,"high":804,"low":770,"close":780,"volume":73454,"rsi_14":26.75,"sma_20":861.45,"sma_60":799.8,"sma_120":889.29},{"date":"2025-02-21","open":805,"high":805,"low":760,"close":780,"volume":81202,"rsi_14":29.33,"sma_20":852.8,"sma_60":799.32,"sma_120":886.3},{"date":"2025-02-24","open":780,"high":793,"low":754,"close":771,"volume":76908,"rsi_14":25.36,"sma_20":840.25,"sma_60":798.92,"sma_120":883.31},{"date":"2025-02-25","open":771,"high":785,"low":760,"close":765,"volume":75294,"rsi_14":25.48,"sma_20":829.25,"sma_60":798.37,"sma_120":880.41},{"date":"2025-02-26","open":765,"high":770,"low":744,"close":744,"volume":65396,"rsi_14":25.73,"sma_20":819.35,"sma_60":797.15,"sma_120":877.38},{"date":"2025-02-27","open":744,"high":770,"low":732,"close":734,"volume":79811,"rsi_14":25.36,"sma_20":809.75,"sma_60":795.92,"sma_120":874.27},{"date":"2025-02-28","open":746,"high":746,"low":693,"close":693,"volume":91366,"rsi_14":21.72,"sma_20":800.1,"sma_60":794.07,"sma_120":870.91},{"date":"2025-03-04","open":693,"high":723,"low":693,"close":700,"volume":70618,"rsi_14":16.59,"sma_20":791.8,"sma_60":792.18,"sma_120":867.73},{"date":"2025-03-05","open":700,"high":725,"low":700,"close":712,"volume":36683,"rsi_14":21.93,"sma_20":783.7,"sma_60":791.02,"sma_120":864.58},{"date":"2025-03-06","open":713,"high":731,"low":712,"close":722,"volume":33466,"rsi_14":25.86,"sma_20":776.45,"sma_60":790.37,"sma_120":861.52},{"date":"2025-03-07","open":722,"high":744,"low":700,"close":724,"volume":28491,"rsi_14":35.23,"sma_20":770.45,"sma_60":789.6,"sma_120":858.43},{"date":"2025-03-10","open":724,"high":724,"low":705,"close":715,"volume":35660,"rsi_14":38.04,"sma_20":764.35,"sma_60":789.23,"sma_120":855.24},{"date":"2025-03-11","open":708,"high":715,"low":670,"close":713,"volume":44101,"rsi_14":28.97,"sma_20":758.45,"sma_60":789.48,"sma_120":852.45},{"date":"2025-03-12","open":713,"high":730,"low":704,"close":713,"volume":20195,"rsi_14":23.13,"sma_20":751.45,"sma_60":790.18,"sma_120":849.67},{"date":"2025-03-13","open":738,"high":738,"low":707,"close":716,"volume":33450,"rsi_14":25.76,"sma_20":745.25,"sma_60":792.08,"sma_120":847.16},{"date":"2025-03-14","open":716,"high":725,"low":710,"close":725,"volume":29252,"rsi_14":30.5,"sma_20":739.8,"sma_60":793.28,"sma_120":844.78},{"date":"2025-03-17","open":725,"high":736,"low":716,"close":719,"volume":22874,"rsi_14":31.16,"sma_20":736.95,"sma_60":793.63,"sma_120":842.7},{"date":"2025-03-18","open":719,"high":730,"low":711,"close":713,"volume":24085,"rsi_14":31.16,"sma_20":734.9,"sma_60":793.43,"sma_120":840.47},{"date":"2025-03-19","open":713,"high":729,"low":705,"close":710,"volume":34407,"rsi_14":35.83,"sma_20":731.7,"sma_60":792.92,"sma_120":838.05},{"date":"2025-03-20","open":680,"high":828,"low":680,"close":702,"volume":837778,"rsi_14":36.44,"sma_20":727.55,"sma_60":792.1,"sma_120":835.5},{"date":"2025-03-21","open":702,"high":720,"low":696,"close":716,"volume":52479,"rsi_14":62.64,"sma_20":724.35,"sma_60":791.48,"sma_120":833.14},{"date":"2025-03-24","open":716,"high":723,"low":708,"close":712,"volume":45907,"rsi_14":56.82,"sma_20":720.95,"sma_60":790.75,"sma_120":830.66},{"date":"2025-03-25","open":715,"high":719,"low":705,"close":710,"volume":23305,"rsi_14":48.72,"sma_20":717.9,"sma_60":789.87,"sma_120":828.19},{"date":"2025-03-26","open":710,"high":715,"low":706,"close":715,"volume":26901,"rsi_14":45.21,"sma_20":715.4,"sma_60":789.05,"sma_120":825.63},{"date":"2025-03-27","open":719,"high":720,"low":707,"close":720,"volume":34262,"rsi_14":47.37,"sma_20":714.2,"sma_60":788.4,"sma_120":823.03},{"date":"2025-03-28","open":720,"high":720,"low":701,"close":704,"volume":26272,"rsi_14":43.37,"sma_20":712.7,"sma_60":787.5,"sma_120":820.21},{"date":"2025-03-31","open":704,"high":720,"low":685,"close":690,"volume":52160,"rsi_14":37.89,"sma_20":712.55,"sma_60":786.48,"sma_120":816.92},{"date":"2025-04-01","open":696,"high":710,"low":690,"close":701,"volume":17638,"rsi_14":44.34,"sma_20":712.6,"sma_60":785.73,"sma_120":813.99},{"date":"2025-04-02","open":708,"high":722,"low":692,"close":695,"volume":43713,"rsi_14":40.37,"sma_20":711.75,"sma_60":785.3,"sma_120":811.11},{"date":"2025-04-03","open":695,"high":709,"low":690,"close":699,"volume":40991,"rsi_14":37.5,"sma_20":710.6,"sma_60":784.85,"sma_120":808.46},{"date":"2025-04-04","open":699,"high":727,"low":691,"close":726,"volume":53889,"rsi_14":52.8,"sma_20":710.7,"sma_60":784.55,"sma_120":805.88},{"date":"2025-04-07","open":711,"high":719,"low":697,"close":697,"volume":52915,"rsi_14":44.59,"sma_20":709.8,"sma_60":783.58,"sma_120":803.12},{"date":"2025-04-08","open":697,"high":720,"low":697,"close":710,"volume":42230,"rsi_14":50.0,"sma_20":709.65,"sma_60":782.7,"sma_120":800.49},{"date":"2025-04-09","open":710,"high":733,"low":710,"close":728,"volume":71834,"rsi_14":57.74,"sma_20":710.4,"sma_60":781.92,"sma_120":798.0},{"date":"2025-04-10","open":728,"high":748,"low":724,"close":744,"volume":83158,"rsi_14":58.24,"sma_20":711.8,"sma_60":781.43,"sma_120":795.74},{"date":"2025-04-11","open":766,"high":766,"low":741,"close":749,"volume":23434,"rsi_14":60.82,"sma_20":713.0,"sma_60":780.13,"sma_120":793.54},{"date":"2025-04-14","open":749,"high":769,"low":748,"close":749,"volume":33651,"rsi_14":61.54,"sma_20":714.5,"sma_60":778.73,"sma_120":791.41},{"date":"2025-04-15","open":755,"high":767,"low":749,"close":760,"volume":21938,"rsi_14":62.86,"sma_20":716.85,"sma_60":777.52,"sma_120":789.76},{"date":"2025-04-16","open":761,"high":781,"low":761,"close":766,"volume":24354,"rsi_14":63.07,"sma_20":719.65,"sma_60":776.58,"sma_120":788.02},{"date":"2025-04-17","open":774,"high":779,"low":766,"close":776,"volume":24132,"rsi_14":71.18,"sma_20":723.35,"sma_60":774.93,"sma_120":786.49},{"date":"2025-04-18","open":776,"high":776,"low":752,"close":770,"volume":25285,"rsi_14":74.69,"sma_20":726.05,"sma_60":770.62,"sma_120":785.28},{"date":"2025-04-21","open":760,"high":780,"low":754,"close":776,"volume":12272,"rsi_14":73.89,"sma_20":729.25,"sma_60":767.67,"sma_120":784.21},{"date":"2025-04-22","open":776,"high":796,"low":770,"close":794,"volume":55938,"rsi_14":79.29,"sma_20":733.45,"sma_60":763.87,"sma_120":783.53},{"date":"2025-04-23","open":794,"high":800,"low":785,"close":795,"volume":40010,"rsi_14":78.92,"sma_20":737.45,"sma_60":760.7,"sma_120":782.98},{"date":"2025-04-24","open":795,"high":797,"low":788,"close":795,"volume":15360,"rsi_14":74.82,"sma_20":741.2,"sma_60":758.25,"sma_120":782.4},{"date":"2025-04-25","open":795,"high":803,"low":788,"close":802,"volume":25172,"rsi_14":94.87,"sma_20":746.1,"sma_60":756.18,"sma_120":781.87},{"date":"2025-04-28","open":802,"high":810,"low":796,"close":806,"volume":22707,"rsi_14":94.44,"sma_20":751.9,"sma_60":754.85,"sma_120":781.37},{"date":"2025-04-29","open":813,"high":813,"low":786,"close":805,"volume":21930,"rsi_14":92.31,"sma_20":757.1,"sma_60":753.83,"sma_120":780.81},{"date":"2025-04-30","open":805,"high":812,"low":790,"close":790,"volume":20900,"rsi_14":75.56,"sma_20":761.85,"sma_60":752.43,"sma_120":780.19},{"date":"2025-05-02","open":790,"high":796,"low":783,"close":789,"volume":35534,"rsi_14":73.26,"sma_20":766.35,"sma_60":751.13,"sma_120":779.54},{"date":"2025-05-07","open":789,"high":795,"low":771,"close":779,"volume":17619,"rsi_14":65.62,"sma_20":769.0,"sma_60":750.05,"sma_120":778.61},{"date":"2025-05-08","open":779,"high":785,"low":772,"close":777,"volume":45660,"rsi_14":59.77,"sma_20":773.0,"sma_60":749.05,"sma_120":777.57},{"date":"2025-05-09","open":777,"high":793,"low":777,"close":790,"volume":20897,"rsi_14":62.77,"sma_20":777.0,"sma_60":748.37,"sma_120":776.49},{"date":"2025-05-12","open":790,"high":797,"low":781,"close":792,"volume":38043,"rsi_14":59.3,"sma_20":780.2,"sma_60":747.35,"sma_120":775.44},{"date":"2025-05-13","open":792,"high":810,"low":790,"close":798,"volume":29294,"rsi_14":66.28,"sma_20":782.9,"sma_60":746.65,"sma_120":774.88},{"date":"2025-05-14","open":798,"high":799,"low":788,"close":797,"volume":13851,"rsi_14":62.96,"sma_20":785.3,"sma_60":746.03,"sma_120":774.58},{"date":"2025-05-15","open":797,"high":797,"low":776,"close":776,"volume":65986,"rsi_14":39.29,"sma_20":786.65,"sma_60":746.03,"sma_120":774.07},{"date":"2025-05-16","open":777,"high":788,"low":769,"close":784,"volume":41318,"rsi_14":43.96,"sma_20":787.85,"sma_60":746.53,"sma_120":773.93},{"date":"2025-05-19","open":776,"high":781,"low":770,"close":779,"volume":8477,"rsi_14":41.67,"sma_20":788.5,"sma_60":746.62,"sma_120":773.76},{"date":"2025-05-20","open":779,"high":785,"low":762,"close":762,"volume":35344,"rsi_14":31.13,"sma_20":787.8,"sma_60":746.23,"sma_120":773.44},{"date":"2025-05-21","open":763,"high":778,"low":752,"close":775,"volume":24036,"rsi_14":36.52,"sma_20":788.05,"sma_60":746.15,"sma_120":772.98},{"date":"2025-05-22","open":775,"high":782,"low":749,"close":750,"volume":37699,"rsi_14":30.22,"sma_20":786.75,"sma_60":745.65,"sma_120":772.48},{"date":"2025-05-23","open":745,"high":756,"low":720,"close":721,"volume":86764,"rsi_14":27.45,"sma_20":783.1,"sma_60":744.82,"sma_120":771.87},{"date":"2025-05-26","open":721,"high":785,"low":721,"close":743,"volume":51385,"rsi_14":36.78,"sma_20":780.5,"sma_60":744.45,"sma_120":771.41},{"date":"2025-05-27","open":743,"high":765,"low":743,"close":750,"volume":24250,"rsi_14":41.52,"sma_20":778.25,"sma_60":744.55,"sma_120":770.85},{"date":"2025-05-28","open":750,"high":780,"low":750,"close":770,"volume":22512,"rsi_14":48.15,"sma_20":776.65,"sma_60":745.15,"sma_120":770.53},{"date":"2025-05-29","open":770,"high":777,"low":755,"close":760,"volume":36083,"rsi_14":41.94,"sma_20":774.35,"sma_60":746.27,"sma_120":770.17},{"date":"2025-05-30","open":760,"high":779,"low":731,"close":764,"volume":38556,"rsi_14":42.55,"sma_20":772.3,"sma_60":747.33,"sma_120":769.76},{"date":"2025-06-02","open":771,"high":778,"low":764,"close":774,"volume":22874,"rsi_14":43.75,"sma_20":771.5,"sma_60":748.37,"sma_120":769.69},{"date":"2025-06-04","open":775,"high":797,"low":775,"close":797,"volume":48724,"rsi_14":50.0,"sma_20":771.9,"sma_60":749.62,"sma_120":769.99},{"date":"2025-06-05","open":797,"high":804,"low":793,"close":797,"volume":36762,"rsi_14":55.44,"sma_20":772.8,"sma_60":750.83,"sma_120":770.22},{"date":"2025-06-09","open":797,"high":800,"low":750,"close":770,"volume":92365,"rsi_14":46.7,"sma_20":772.45,"sma_60":751.75,"sma_120":770.49},{"date":"2025-06-10","open":771,"high":789,"low":771,"close":778,"volume":18510,"rsi_14":49.77,"sma_20":771.85,"sma_60":752.83,"sma_120":771.16},{"date":"2025-06-11","open":778,"high":794,"low":778,"close":790,"volume":46202,"rsi_14":56.67,"sma_20":771.75,"sma_60":754.12,"sma_120":772.15},{"date":"2025-06-12","open":790,"high":805,"low":788,"close":790,"volume":67868,"rsi_14":53.81,"sma_20":771.35,"sma_60":755.35,"sma_120":773.72},{"date":"2025-06-13","open":822,"high":822,"low":775,"close":778,"volume":68438,"rsi_14":57.61,"sma_20":770.4,"sma_60":756.23,"sma_120":774.76},{"date":"2025-06-16","open":778,"high":795,"low":769,"close":794,"volume":34376,"rsi_14":71.35,"sma_20":771.3,"sma_60":757.48,"sma_120":775.56},{"date":"2025-06-17","open":795,"high":804,"low":785,"close":785,"volume":92244,"rsi_14":63.29,"sma_20":771.35,"sma_60":758.68,"sma_120":776.06},{"date":"2025-06-18","open":785,"high":804,"low":785,"close":787,"volume":21149,"rsi_14":62.09,"sma_20":771.75,"sma_60":759.97,"sma_120":776.44},{"date":"2025-06-19","open":787,"high":794,"low":771,"close":786,"volume":26691,"rsi_14":55.97,"sma_20":772.95,"sma_60":761.37,"sma_120":776.73},{"date":"2025-06-20","open":786,"high":792,"low":775,"close":787,"volume":26462,"rsi_14":60.8,"sma_20":773.55,"sma_60":762.55,"sma_120":777.02},{"date":"2025-06-23","open":787,"high":787,"low":777,"close":779,"volume":21609,"rsi_14":55.81,"sma_20":775.0,"sma_60":763.67,"sma_120":777.21},{"date":"2025-06-24","open":770,"high":785,"low":770,"close":781,"volume":41459,"rsi_14":52.89,"sma_20":778.0,"sma_60":764.85,"sma_120":777.36},{"date":"2025-06-25","open":774,"high":788,"low":766,"close":775,"volume":67415,"rsi_14":39.42,"sma_20":779.6,"sma_60":765.85,"sma_120":777.45},{"date":"2025-06-26","open":775,"high":782,"low":760,"close":767,"volume":53082,"rsi_14":36.61,"sma_20":780.45,"sma_60":766.63,"sma_120":777.52},{"date":"2025-06-27","open":767,"high":790,"low":751,"close":767,"volume":55844,"rsi_14":48.24,"sma_20":780.3,"sma_60":767.68,"sma_120":777.59},{"date":"2025-06-30","open":767,"high":789,"low":763,"close":772,"volume":24095,"rsi_14":46.34,"sma_20":780.9,"sma_60":769.05,"sma_120":777.77},{"date":"2025-07-01","open":772,"high":794,"low":770,"close":785,"volume":58259,"rsi_14":46.99,"sma_20":781.95,"sma_60":770.45,"sma_120":778.09},{"date":"2025-07-02","open":775,"high":788,"low":766,"close":787,"volume":54841,"rsi_14":48.24,"sma_20":782.6,"sma_60":771.98,"sma_120":778.64},{"date":"2025-07-03","open":786,"high":803,"low":782,"close":795,"volume":84920,"rsi_14":60.49,"sma_20":782.5,"sma_60":773.58,"sma_120":779.22},{"date":"2025-07-04","open":795,"high":795,"low":786,"close":793,"volume":37265,"rsi_14":49.25,"sma_20":782.3,"sma_60":774.7,"sma_120":779.62},{"date":"2025-07-07","open":783,"high":789,"low":770,"close":782,"volume":38479,"rsi_14":47.83,"sma_20":782.9,"sma_60":776.12,"sma_120":779.85},{"date":"2025-07-08","open":772,"high":782,"low":772,"close":779,"volume":23996,"rsi_14":44.29,"sma_20":782.95,"sma_60":777.27,"sma_120":779.98},{"date":"2025-07-09","open":770,"high":778,"low":764,"close":768,"volume":92550,"rsi_14":38.75,"sma_20":781.85,"sma_60":777.93,"sma_120":779.92},{"date":"2025-07-10","open":768,"high":791,"low":760,"close":784,"volume":37960,"rsi_14":48.42,"sma_20":781.55,"sma_60":778.6,"sma_120":780.02},{"date":"2025-07-11","open":776,"high":791,"low":776,"close":780,"volume":19814,"rsi_14":50.55,"sma_20":781.65,"sma_60":779.12,"sma_120":779.62},{"date":"2025-07-14","open":780,"high":780,"low":752,"close":775,"volume":27794,"rsi_14":46.81,"sma_20":780.7,"sma_60":779.55,"sma_120":779.14},{"date":"2025-07-15","open":775,"high":781,"low":760,"close":775,"volume":20561,"rsi_14":50.0,"sma_20":780.2,"sma_60":779.8,"sma_120":778.66},{"date":"2025-07-16","open":775,"high":782,"low":756,"close":760,"volume":63075,"rsi_14":46.32,"sma_20":778.85,"sma_60":779.7,"sma_120":778.14},{"date":"2025-07-17","open":762,"high":780,"low":759,"close":766,"volume":47835,"rsi_14":49.5,"sma_20":777.85,"sma_60":779.53,"sma_120":777.23},{"date":"2025-07-18","open":773,"high":995,"low":773,"close":916,"volume":11006674,"rsi_14":79.27,"sma_20":784.3,"sma_60":781.97,"sma_120":776.29},{"date":"2025-07-21","open":885,"high":973,"low":836,"close":840,"volume":2896080,"rsi_14":58.9,"sma_20":787.35,"sma_60":783.03,"sma_120":775.35},{"date":"2025-07-22","open":847,"high":941,"low":822,"close":879,"volume":2084889,"rsi_14":63.29,"sma_20":792.25,"sma_60":784.45,"sma_120":774.16},{"date":"2025-07-23","open":877,"high":877,"low":815,"close":839,"volume":486616,"rsi_14":55.82,"sma_20":795.45,"sma_60":785.18,"sma_120":772.94},{"date":"2025-07-24","open":824,"high":870,"low":816,"close":820,"volume":257240,"rsi_14":53.42,"sma_20":798.1,"sma_60":785.6,"sma_120":771.92},{"date":"2025-07-25","open":815,"high":870,"low":815,"close":851,"volume":433607,"rsi_14":58.31,"sma_20":802.3,"sma_60":786.42,"sma_120":771.3},{"date":"2025-07-28","open":851,"high":851,"low":820,"close":831,"volume":121630,"rsi_14":56.02,"sma_20":805.25,"sma_60":786.83,"sma_120":770.84},{"date":"2025-07-29","open":831,"high":831,"low":804,"close":820,"volume":84667,"rsi_14":56.02,"sma_20":807.0,"sma_60":787.08,"sma_120":770.46},{"date":"2025-07-30","open":803,"high":858,"low":803,"close":826,"volume":204197,"rsi_14":54.98,"sma_20":808.95,"sma_60":787.68,"sma_120":770.06},{"date":"2025-07-31","open":826,"high":867,"low":826,"close":843,"volume":84416,"rsi_14":57.24,"sma_20":811.35,"sma_60":788.58,"sma_120":769.86},{"date":"2025-08-01","open":843,"high":843,"low":810,"close":823,"volume":107857,"rsi_14":55.33,"sma_20":812.85,"sma_60":789.32,"sma_120":769.68},{"date":"2025-08-04","open":815,"high":850,"low":814,"close":850,"volume":81349,"rsi_14":57.86,"sma_20":816.25,"sma_60":790.53,"sma_120":769.79},{"date":"2025-08-05","open":850,"high":896,"low":842,"close":865,"volume":424515,"rsi_14":61.01,"sma_20":820.55,"sma_60":791.78,"sma_120":770.08},{"date":"2025-08-06","open":865,"high":883,"low":849,"close":852,"volume":96457,"rsi_14":58.88,"sma_20":824.75,"sma_60":792.78,"sma_120":770.07},{"date":"2025-08-07","open":844,"high":889,"low":844,"close":860,"volume":61470,"rsi_14":41.81,"sma_20":828.55,"sma_60":793.82,"sma_120":770.23},{"date":"2025-08-08","open":860,"high":860,"low":800,"close":840,"volume":85869,"rsi_14":50.0,"sma_20":831.55,"sma_60":794.53,"sma_120":770.28},{"date":"2025-08-11","open":840,"high":840,"low":815,"close":828,"volume":48243,"rsi_14":40.15,"sma_20":834.2,"sma_60":795.4,"sma_120":770.72},{"date":"2025-08-12","open":828,"high":897,"low":827,"close":851,"volume":188589,"rsi_14":52.48,"sma_20":838.0,"sma_60":796.52,"sma_120":771.52},{"date":"2025-08-13","open":852,"high":889,"low":832,"close":853,"volume":81236,"rsi_14":57.33,"sma_20":842.65,"sma_60":797.75,"sma_120":772.18},{"date":"2025-08-14","open":852,"high":870,"low":845,"close":863,"volume":60667,"rsi_14":52.94,"sma_20":847.5,"sma_60":799.43,"sma_120":772.83},{"date":"2025-08-18","open":863,"high":863,"low":835,"close":837,"volume":50375,"rsi_14":51.43,"sma_20":843.55,"sma_60":800.47,"sma_120":773.31},{"date":"2025-08-19","open":834,"high":837,"low":820,"close":820,"volume":56525,"rsi_14":50.0,"sma_20":842.55,"sma_60":801.63,"sma_120":773.64},{"date":"2025-08-20","open":810,"high":825,"low":806,"close":825,"volume":60835,"rsi_14":49.77,"sma_20":839.85,"sma_60":803.37,"sma_120":774.09},{"date":"2025-08-21","open":837,"high":864,"low":817,"close":861,"volume":47838,"rsi_14":53.85,"sma_20":840.95,"sma_60":805.33,"sma_120":774.89},{"date":"2025-08-22","open":861,"high":861,"low":839,"close":840,"volume":60831,"rsi_14":53.62,"sma_20":841.95,"sma_60":806.83,"sma_120":775.69},{"date":"2025-08-25","open":846,"high":860,"low":831,"close":847,"volume":39904,"rsi_14":49.3,"sma_20":841.75,"sma_60":808.12,"sma_120":776.63},{"date":"2025-08-26","open":839,"high":839,"low":824,"close":830,"volume":28931,"rsi_14":41.94,"sma_20":841.7,"sma_60":809.28,"sma_120":777.77},{"date":"2025-08-27","open":830,"high":849,"low":823,"close":845,"volume":49678,"rsi_14":48.4,"sma_20":842.95,"sma_60":810.63,"sma_120":778.98},{"date":"2025-08-28","open":837,"high":855,"low":828,"close":850,"volume":35496,"rsi_14":47.69,"sma_20":844.15,"sma_60":811.9,"sma_120":780.13},{"date":"2025-08-29","open":845,"high":859,"low":831,"close":831,"volume":32502,"rsi_14":47.91,"sma_20":843.55,"sma_60":812.47,"sma_120":781.04},{"date":"2025-09-01","open":841,"high":841,"low":810,"close":810,"volume":54777,"rsi_14":45.98,"sma_20":842.9,"sma_60":812.68,"sma_120":781.76},{"date":"2025-09-02","open":807,"high":835,"low":805,"close":835,"volume":32916,"rsi_14":46.46,"sma_20":842.15,"sma_60":813.77,"sma_120":782.76},{"date":"2025-09-03","open":835,"high":851,"low":828,"close":848,"volume":38419,"rsi_14":48.95,"sma_20":841.3,"sma_60":814.93,"sma_120":783.88},{"date":"2025-09-04","open":848,"high":862,"low":830,"close":846,"volume":75704,"rsi_14":46.29,"sma_20":841.0,"sma_60":815.87,"sma_120":784.99},{"date":"2025-09-05","open":850,"high":851,"low":836,"close":844,"volume":34183,"rsi_14":51.71,"sma_20":840.2,"sma_60":816.77,"sma_120":786.06},{"date":"2025-09-08","open":844,"high":854,"low":835,"close":836,"volume":63814,"rsi_14":54.08,"sma_20":840.0,"sma_60":817.73,"sma_120":786.98},{"date":"2025-09-09","open":865,"high":865,"low":830,"close":831,"volume":20251,"rsi_14":51.53,"sma_20":840.15,"sma_60":818.35,"sma_120":787.92},{"date":"2025-09-10","open":831,"high":831,"low":815,"close":816,"volume":53957,"rsi_14":37.14,"sma_20":838.4,"sma_60":818.87,"sma_120":788.77},{"date":"2025-09-11","open":822,"high":840,"low":808,"close":818,"volume":70028,"rsi_14":42.95,"sma_20":836.65,"sma_60":819.38,"sma_120":789.67},{"date":"2025-09-12","open":818,"high":835,"low":801,"close":809,"volume":47752,"rsi_14":37.97,"sma_20":833.95,"sma_60":819.77,"sma_120":790.57},{"date":"2025-09-15","open":809,"high":823,"low":803,"close":816,"volume":56728,"rsi_14":45.27,"sma_20":832.9,"sma_60":820.25,"sma_120":791.4},{"date":"2025-09-16","open":816,"high":820,"low":810,"close":815,"volume":30675,"rsi_14":38.81,"sma_20":832.65,"sma_60":820.85,"sma_120":792.26},{"date":"2025-09-17","open":815,"high":827,"low":811,"close":824,"volume":31784,"rsi_14":40.58,"sma_20":832.6,"sma_60":821.57,"sma_120":793.21},{"date":"2025-09-18","open":817,"high":840,"low":817,"close":835,"volume":70320,"rsi_14":51.54,"sma_20":831.3,"sma_60":822.57,"sma_120":794.21},{"date":"2025-09-19","open":827,"high":852,"low":825,"close":844,"volume":52335,"rsi_14":64.41,"sma_20":831.5,"sma_60":823.85,"sma_120":795.24},{"date":"2025-09-22","open":844,"high":855,"low":830,"close":845,"volume":60087,"rsi_14":55.32,"sma_20":831.4,"sma_60":825.15,"sma_120":796.42},{"date":"2025-09-23","open":845,"high":855,"low":827,"close":850,"volume":62633,"rsi_14":51.16,"sma_20":832.4,"sma_60":826.45,"sma_120":797.75},{"date":"2025-09-24","open":843,"high":864,"low":835,"close":855,"volume":83530,"rsi_14":55.06,"sma_20":832.9,"sma_60":827.62,"sma_120":799.03},{"date":"2025-09-25","open":855,"high":890,"low":839,"close":860,"volume":54553,"rsi_14":58.7,"sma_20":833.4,"sma_60":828.83,"sma_120":800.41},{"date":"2025-09-26","open":851,"high":860,"low":834,"close":834,"volume":37877,"rsi_14":49.09,"sma_20":833.55,"sma_60":829.48,"sma_120":801.53},{"date":"2025-09-29","open":834,"high":845,"low":830,"close":838,"volume":24525,"rsi_14":53.21,"sma_20":834.95,"sma_60":830.23,"sma_120":802.47},{"date":"2025-09-30","open":829,"high":855,"low":829,"close":844,"volume":22319,"rsi_14":64.0,"sma_20":835.4,"sma_60":831.27,"sma_120":803.69},{"date":"2025-10-01","open":844,"high":844,"low":826,"close":831,"volume":16628,"rsi_14":55.86,"sma_20":834.55,"sma_60":832.13,"sma_120":804.7},{"date":"2025-10-02","open":839,"high":850,"low":824,"close":840,"volume":60990,"rsi_14":66.94,"sma_20":834.75,"sma_60":833.5,"sma_120":805.72},{"date":"2025-10-10","open":889,"high":889,"low":846,"close":855,"volume":49470,"rsi_14":66.39,"sma_20":835.3,"sma_60":834.68,"sma_120":806.64},{"date":"2025-10-13","open":846,"high":853,"low":830,"close":844,"volume":37796,"rsi_14":61.24,"sma_20":835.7,"sma_60":835.75,"sma_120":807.43},{"date":"2025-10-14","open":844,"high":870,"low":830,"close":870,"volume":52191,"rsi_14":65.75,"sma_20":837.65,"sma_60":837.33,"sma_120":808.44},{"date":"2025-10-15","open":870,"high":874,"low":856,"close":864,"volume":85713,"rsi_14":60.28,"sma_20":840.05,"sma_60":838.82,"sma_120":809.31},{"date":"2025-10-16","open":863,"high":867,"low":850,"close":860,"volume":60968,"rsi_14":55.88,"sma_20":842.15,"sma_60":840.48,"sma_120":810.09},{"date":"2025-10-17","open":859,"high":866,"low":850,"close":859,"volume":82347,"rsi_14":55.15,"sma_20":844.65,"sma_60":842.03,"sma_120":810.78},{"date":"2025-10-20","open":854,"high":864,"low":848,"close":856,"volume":41357,"rsi_14":52.24,"sma_20":846.65,"sma_60":841.03,"sma_120":811.5},{"date":"2025-10-21","open":860,"high":866,"low":839,"close":848,"volume":56559,"rsi_14":47.45,"sma_20":848.3,"sma_60":841.17,"sma_120":812.1},{"date":"2025-10-22","open":848,"high":868,"low":838,"close":846,"volume":103221,"rsi_14":44.78,"sma_20":849.4,"sma_60":840.62,"sma_120":812.53},{"date":"2025-10-23","open":846,"high":858,"low":843,"close":850,"volume":53014,"rsi_14":57.14,"sma_20":850.15,"sma_60":840.8,"sma_120":812.99},{"date":"2025-10-24","open":847,"high":868,"low":844,"close":861,"volume":83174,"rsi_14":59.66,"sma_20":851.0,"sma_60":841.48,"sma_120":813.54},{"date":"2025-10-27","open":861,"high":861,"low":848,"close":856,"volume":79986,"rsi_14":55.08,"sma_20":851.55,"sma_60":841.57,"sma_120":813.99},{"date":"2025-10-28","open":840,"high":859,"low":838,"close":845,"volume":73190,"rsi_14":56.03,"sma_20":851.3,"sma_60":841.8,"sma_120":814.32},{"date":"2025-10-29","open":845,"high":859,"low":841,"close":842,"volume":70027,"rsi_14":46.0,"sma_20":850.65,"sma_60":842.17,"sma_120":814.62},{"date":"2025-10-30","open":850,"high":850,"low":806,"close":828,"volume":116177,"rsi_14":37.61,"sma_20":849.05,"sma_60":842.2,"sma_120":814.94},{"date":"2025-10-31","open":832,"high":846,"low":807,"close":824,"volume":37092,"rsi_14":40.2,"sma_20":848.55,"sma_60":841.88,"sma_120":815.23},{"date":"2025-11-03","open":830,"high":839,"low":807,"close":810,"volume":67891,"rsi_14":16.67,"sma_20":847.15,"sma_60":841.67,"sma_120":815.49},{"date":"2025-11-04","open":810,"high":838,"low":803,"close":810,"volume":68298,"rsi_14":17.86,"sma_20":845.45,"sma_60":841.0,"sma_120":815.77},{"date":"2025-11-05","open":810,"high":829,"low":740,"close":780,"volume":127270,"rsi_14":13.64,"sma_20":842.9,"sma_60":839.58,"sma_120":815.68},{"date":"2025-11-06","open":822,"high":838,"low":783,"close":822,"volume":91980,"rsi_14":37.75,"sma_20":841.5,"sma_60":839.08,"sma_120":815.93},{"date":"2025-11-07","open":822,"high":822,"low":785,"close":787,"volume":208830,"rsi_14":31.15,"sma_20":838.1,"sma_60":837.87,"sma_120":815.84},{"date":"2025-11-10","open":787,"high":796,"low":770,"close":796,"volume":44288,"rsi_14":35.87,"sma_20":835.7,"sma_60":837.13,"sma_120":815.83},{"date":"2025-11-11","open":796,"high":809,"low":789,"close":799,"volume":15115,"rsi_14":37.3,"sma_20":832.15,"sma_60":836.65,"sma_120":816.02},{"date":"2025-11-12","open":799,"high":799,"low":782,"close":782,"volume":25211,"rsi_14":32.83,"sma_20":828.05,"sma_60":835.5,"sma_120":816.01},{"date":"2025-11-13","open":783,"high":809,"low":783,"close":795,"volume":24729,"rsi_14":33.5,"sma_20":824.8,"sma_60":834.53,"sma_120":816.14},{"date":"2025-11-14","open":795,"high":873,"low":795,"close":808,"volume":234273,"rsi_14":38.46,"sma_20":822.25,"sma_60":833.62,"sma_120":816.52},{"date":"2025-11-17","open":808,"high":833,"low":808,"close":815,"volume":56929,"rsi_14":42.65,"sma_20":820.2,"sma_60":833.25,"sma_120":816.86},{"date":"2025-11-18","open":829,"high":829,"low":801,"close":821,"volume":30782,"rsi_14":44.93,"sma_20":818.85,"sma_60":833.27,"sma_120":817.45},{"date":"2025-11-19","open":821,"high":821,"low":798,"close":800,"volume":35642,"rsi_14":43.46,"sma_20":816.55,"sma_60":832.85,"sma_120":818.11},{"date":"2025-11-20","open":800,"high":814,"low":795,"close":810,"volume":28307,"rsi_14":46.82,"sma_20":814.55,"sma_60":832.0,"sma_120":818.67},{"date":"2025-11-21","open":810,"high":817,"low":798,"close":801,"volume":23166,"rsi_14":47.91,"sma_20":811.55,"sma_60":831.35,"sma_120":819.09},{"date":"2025-11-24","open":791,"high":800,"low":774,"close":795,"volume":46107,"rsi_14":46.61,"sma_20":808.5,"sma_60":830.48,"sma_120":819.3},{"date":"2025-11-25","open":788,"high":795,"low":769,"close":770,"volume":64456,"rsi_14":47.69,"sma_20":804.75,"sma_60":829.48,"sma_120":819.38},{"date":"2025-11-26","open":771,"high":832,"low":770,"close":800,"volume":70789,"rsi_14":44.61,"sma_20":802.65,"sma_60":828.73,"sma_120":819.68},{"date":"2025-11-27","open":800,"high":810,"low":788,"close":800,"volume":26239,"rsi_14":53.85,"sma_20":801.25,"sma_60":827.9,"sma_120":819.9},{"date":"2025-11-28","open":800,"high":806,"low":797,"close":805,"volume":26826,"rsi_14":52.73,"sma_20":800.3,"sma_60":827.47,"sma_120":819.97},{"date":"2025-12-01","open":805,"high":834,"low":805,"close":820,"volume":53344,"rsi_14":55.93,"sma_20":800.8,"sma_60":827.63,"sma_120":820.16},{"date":"2025-12-02","open":823,"high":833,"low":805,"close":822,"volume":37368,"rsi_14":62.35,"sma_20":801.4,"sma_60":827.42,"sma_120":820.59},{"date":"2025-12-03","open":822,"high":834,"low":811,"close":824,"volume":44038,"rsi_14":59.6,"sma_20":803.6,"sma_60":827.02,"sma_120":820.98},{"date":"2025-12-04","open":823,"high":830,"low":815,"close":830,"volume":24433,"rsi_14":57.64,"sma_20":804.0,"sma_60":826.75,"sma_120":821.31},{"date":"2025-12-05","open":821,"high":830,"low":810,"close":823,"volume":27370,"rsi_14":52.78,"sma_20":805.8,"sma_60":826.4,"sma_120":821.58},{"date":"2025-12-08","open":810,"high":829,"low":804,"close":824,"volume":72393,"rsi_14":51.08,"sma_20":807.2,"sma_60":826.2,"sma_120":821.97},{"date":"2025-12-09","open":824,"high":833,"low":807,"close":819,"volume":36163,"rsi_14":57.72,"sma_20":808.2,"sma_60":826.0,"sma_120":822.17},{"date":"2025-12-10","open":822,"high":859,"low":820,"close":832,"volume":34227,"rsi_14":58.73,"sma_20":810.7,"sma_60":826.27,"sma_120":822.57},{"date":"2025-12-11","open":820,"high":832,"low":818,"close":820,"volume":53469,"rsi_14":57.36,"sma_20":811.95,"sma_60":826.3,"sma_120":822.84},{"date":"2025-12-12","open":815,"high":843,"low":813,"close":823,"volume":30181,"rsi_14":61.11,"sma_20":812.7,"sma_60":826.53,"sma_120":823.15},{"date":"2025-12-15","open":820,"high":825,"low":790,"close":815,"volume":58778,"rsi_14":70.64,"sma_20":812.7,"sma_60":826.52,"sma_120":823.38},{"date":"2025-12-16","open":820,"high":825,"low":807,"close":821,"volume":24852,"rsi_14":62.35,"sma_20":812.7,"sma_60":826.62,"sma_120":823.73},{"date":"2025-12-17","open":821,"high":829,"low":807,"close":827,"volume":51446,"rsi_14":64.84,"sma_20":814.05,"sma_60":826.67,"sma_120":824.12},{"date":"2025-12-18","open":826,"high":826,"low":807,"close":821,"volume":41889,"rsi_14":58.7,"sma_20":814.6,"sma_60":826.43,"sma_120":824.5},{"date":"2025-12-19","open":816,"high":820,"low":805,"close":819,"volume":38417,"rsi_14":49.37,"sma_20":815.5,"sma_60":826.02,"sma_120":824.93},{"date":"2025-12-22","open":825,"high":834,"low":819,"close":828,"volume":30712,"rsi_14":53.49,"sma_20":817.15,"sma_60":825.73,"sma_120":825.44},{"date":"2025-12-23","open":821,"high":839,"low":810,"close":833,"volume":68087,"rsi_14":55.06,"sma_20":820.3,"sma_60":825.45,"sma_120":825.95},{"date":"2025-12-24","open":824,"high":834,"low":821,"close":833,"volume":34997,"rsi_14":51.81,"sma_20":821.95,"sma_60":825.08,"sma_120":826.35},{"date":"2025-12-26","open":824,"high":840,"low":821,"close":821,"volume":33316,"rsi_14":48.86,"sma_20":823.0,"sma_60":824.43,"sma_120":826.63},{"date":"2025-12-29","open":825,"high":837,"low":812,"close":813,"volume":21744,"rsi_14":44.21,"sma_20":823.4,"sma_60":824.08,"sma_120":826.78},{"date":"2025-12-30","open":804,"high":809,"low":794,"close":804,"volume":53301,"rsi_14":42.42,"sma_20":822.6,"sma_60":823.52,"sma_120":826.88},{"date":"2026-01-02","open":804,"high":836,"low":804,"close":821,"volume":65355,"rsi_14":44.66,"sma_20":822.55,"sma_60":823.13,"sma_120":827.2},{"date":"2026-01-05","open":821,"high":843,"low":814,"close":834,"volume":76627,"rsi_14":56.73,"sma_20":823.05,"sma_60":823.18,"sma_120":827.66},{"date":"2026-01-06","open":833,"high":833,"low":809,"close":820,"volume":43737,"rsi_14":48.7,"sma_20":822.55,"sma_60":822.68,"sma_120":828.09},{"date":"2026-01-07","open":820,"high":830,"low":810,"close":824,"volume":60422,"rsi_14":54.05,"sma_20":822.6,"sma_60":822.17,"sma_120":828.42},{"date":"2026-01-08","open":824,"high":833,"low":806,"close":806,"volume":48983,"rsi_14":43.9,"sma_20":821.7,"sma_60":821.53,"sma_120":828.64},{"date":"2026-01-09","open":806,"high":830,"low":806,"close":808,"volume":28303,"rsi_14":42.02,"sma_20":821.15,"sma_60":820.5,"sma_120":828.92},{"date":"2026-01-12","open":812,"high":829,"low":808,"close":814,"volume":39447,"rsi_14":47.06,"sma_20":820.25,"sma_60":819.67,"sma_120":829.24},{"date":"2026-01-13","open":814,"high":827,"low":814,"close":824,"volume":49588,"rsi_14":51.97,"sma_20":820.45,"sma_60":819.07,"sma_120":829.77},{"date":"2026-01-14","open":824,"high":825,"low":807,"close":824,"volume":47862,"rsi_14":48.31,"sma_20":820.5,"sma_60":818.48,"sma_120":830.26},{"date":"2026-01-15","open":824,"high":825,"low":808,"close":812,"volume":36170,"rsi_14":41.6,"sma_20":820.35,"sma_60":817.75,"sma_120":829.39},{"date":"2026-01-16","open":817,"high":818,"low":797,"close":810,"volume":48355,"rsi_14":40.94,"sma_20":819.8,"sma_60":817.12,"sma_120":829.14},{"date":"2026-01-19","open":810,"high":810,"low":791,"close":796,"volume":52846,"rsi_14":42.98,"sma_20":817.7,"sma_60":815.62,"sma_120":828.45},{"date":"2026-01-20","open":796,"high":818,"low":790,"close":805,"volume":102723,"rsi_14":50.41,"sma_20":817.0,"sma_60":814.68,"sma_120":828.17},{"date":"2026-01-21","open":800,"high":809,"low":790,"close":800,"volume":63640,"rsi_14":40.37,"sma_20":815.6,"sma_60":813.75,"sma_120":828.0},{"date":"2026-01-22","open":800,"high":804,"low":791,"close":800,"volume":100149,"rsi_14":32.29,"sma_20":813.95,"sma_60":813.0,"sma_120":827.58},{"date":"2026-01-23","open":810,"high":826,"low":790,"close":796,"volume":115312,"rsi_14":36.05,"sma_20":812.1,"sma_60":812.23,"sma_120":827.28},{"date":"2026-01-26","open":798,"high":804,"low":789,"close":796,"volume":94515,"rsi_14":32.93,"sma_20":810.85,"sma_60":811.7,"sma_120":827.08},{"date":"2026-01-27","open":798,"high":803,"low":795,"close":799,"volume":104863,"rsi_14":44.78,"sma_20":810.15,"sma_60":811.28,"sma_120":826.86},{"date":"2026-01-28","open":800,"high":810,"low":790,"close":791,"volume":102347,"rsi_14":38.36,"sma_20":809.5,"sma_60":810.97,"sma_120":826.42},{"date":"2026-01-29","open":792,"high":815,"low":792,"close":813,"volume":112965,"rsi_14":49.44,"sma_20":809.1,"sma_60":811.02,"sma_120":826.34},{"date":"2026-01-30","open":799,"high":815,"low":795,"close":800,"volume":98898,"rsi_14":36.96,"sma_20":807.4,"sma_60":811.35,"sma_120":825.92},{"date":"2026-02-02","open":800,"high":864,"low":778,"close":778,"volume":176328,"rsi_14":29.82,"sma_20":805.3,"sma_60":810.62,"sma_120":825.2},{"date":"2026-02-03","open":780,"high":809,"low":771,"close":771,"volume":150766,"rsi_14":31.19,"sma_20":802.65,"sma_60":810.35,"sma_120":824.52},{"date":"2026-02-04","open":776,"high":804,"low":772,"close":801,"volume":88163,"rsi_14":46.72,"sma_20":802.4,"sma_60":810.2,"sma_120":824.03},{"date":"2026-02-05","open":794,"high":807,"low":789,"close":795,"volume":116833,"rsi_14":44.76,"sma_20":801.75,"sma_60":810.18,"sma_120":823.66},{"date":"2026-02-06","open":795,"high":795,"low":750,"close":785,"volume":104321,"rsi_14":46.04,"sma_20":800.3,"sma_60":809.95,"sma_120":823.3},{"date":"2026-02-09","open":785,"high":799,"low":785,"close":795,"volume":45852,"rsi_14":46.43,"sma_20":798.85,"sma_60":810.17,"sma_120":822.83},{"date":"2026-02-10","open":801,"high":809,"low":782,"close":797,"volume":75345,"rsi_14":48.91,"sma_20":797.5,"sma_60":810.2,"sma_120":822.37},{"date":"2026-02-11","open":798,"high":805,"low":791,"close":798,"volume":104506,"rsi_14":49.28,"sma_20":796.8,"sma_60":810.03,"sma_120":821.83},{"date":"2026-02-12","open":801,"high":809,"low":792,"close":804,"volume":127771,"rsi_14":52.86,"sma_20":796.5,"sma_60":809.85,"sma_120":821.55},{"date":"2026-02-13","open":804,"high":804,"low":600,"close":658,"volume":2052163,"rsi_14":25.87,"sma_20":788.9,"sma_60":807.13,"sma_120":820.2},{"date":"2026-02-19","open":663,"high":689,"low":657,"close":689,"volume":487628,"rsi_14":32.48,"sma_20":783.55,"sma_60":805.28,"sma_120":819.07},{"date":"2026-02-20","open":689,"high":728,"low":660,"close":698,"volume":354868,"rsi_14":35.24,"sma_20":778.2,"sma_60":803.42,"sma_120":817.71},{"date":"2026-02-23","open":698,"high":698,"low":667,"close":684,"volume":163244,"rsi_14":28.99,"sma_20":772.4,"sma_60":801.47,"sma_120":816.41},{"date":"2026-02-24","open":684,"high":710,"low":660,"close":700,"volume":240942,"rsi_14":33.87,"sma_20":767.4,"sma_60":799.88,"sma_120":815.18},{"date":"2026-02-25","open":700,"high":850,"low":687,"close":784,"volume":2421109,"rsi_14":50.81,"sma_20":766.8,"sma_60":800.12,"sma_120":814.8},{"date":"2026-02-26","open":784,"high":840,"low":762,"close":784,"volume":450280,"rsi_14":51.78,"sma_20":766.2,"sma_60":800.02,"sma_120":813.96},{"date":"2026-02-27","open":784,"high":784,"low":750,"close":750,"volume":178218,"rsi_14":43.09,"sma_20":763.75,"sma_60":799.02,"sma_120":813.46},{"date":"2026-03-03","open":750,"high":750,"low":680,"close":702,"volume":210925,"rsi_14":38.69,"sma_20":759.3,"sma_60":797.3,"sma_120":812.38},{"date":"2026-03-04","open":641,"high":702,"low":603,"close":628,"volume":257442,"rsi_14":33.47,"sma_20":750.05,"sma_60":794.1,"sma_120":810.87},{"date":"2026-03-05","open":629,"high":711,"low":629,"close":699,"volume":110433,"rsi_14":41.04,"sma_20":745.0,"sma_60":792.05,"sma_120":809.73},{"date":"2026-03-06","open":699,"high":711,"low":663,"close":708,"volume":63485,"rsi_14":41.8,"sma_20":741.5,"sma_60":790.12,"sma_120":808.57},{"date":"2026-03-09","open":704,"high":704,"low":644,"close":684,"volume":122722,"rsi_14":39.93,"sma_20":737.15,"sma_60":787.68,"sma_120":807.22},{"date":"2026-03-10","open":687,"high":739,"low":678,"close":701,"volume":75108,"rsi_14":41.07,"sma_20":732.15,"sma_60":785.65,"sma_120":806.02},{"date":"2026-03-11","open":701,"high":763,"low":701,"close":708,"volume":87221,"rsi_14":55.71,"sma_20":727.8,"sma_60":783.72,"sma_120":804.96},{"date":"2026-03-12","open":714,"high":764,"low":708,"close":747,"volume":102935,"rsi_14":56.5,"sma_20":725.9,"sma_60":782.52,"sma_120":804.26},{"date":"2026-03-13","open":751,"high":798,"low":727,"close":778,"volume":163413,"rsi_14":58.55,"sma_20":725.05,"sma_60":781.62,"sma_120":803.94},{"date":"2026-03-16","open":778,"high":809,"low":765,"close":765,"volume":79539,"rsi_14":58.67,"sma_20":723.45,"sma_60":780.48,"sma_120":803.51},{"date":"2026-03-17","open":811,"high":994,"low":768,"close":775,"volume":7359619,"rsi_14":58.13,"sma_20":722.3,"sma_60":779.9,"sma_120":803.22},{"date":"2026-03-18","open":795,"high":855,"low":740,"close":770,"volume":1115830,"rsi_14":48.17,"sma_20":720.6,"sma_60":779.15,"sma_120":802.83},{"date":"2026-03-19","open":770,"high":799,"low":740,"close":760,"volume":189615,"rsi_14":46.94,"sma_20":725.7,"sma_60":778.13,"sma_120":802.38},{"date":"2026-03-20","open":760,"high":790,"low":760,"close":782,"volume":218633,"rsi_14":54.21,"sma_20":730.35,"sma_60":777.38,"sma_120":802.02},{"date":"2026-03-23","open":778,"high":828,"low":759,"close":781,"volume":274128,"rsi_14":61.86,"sma_20":734.5,"sma_60":776.72,"sma_120":801.58},{"date":"2026-03-24","open":789,"high":820,"low":785,"close":813,"volume":199590,"rsi_14":81.79,"sma_20":740.95,"sma_60":776.62,"sma_120":801.32},{"date":"2026-03-25","open":814,"high":949,"low":814,"close":862,"volume":1827896,"rsi_14":80.3,"sma_20":749.05,"sma_60":777.18,"sma_120":801.46},{"date":"2026-03-26","open":869,"high":898,"low":812,"close":830,"volume":272052,"rsi_14":70.89,"sma_20":751.35,"sma_60":777.13,"sma_120":801.29},{"date":"2026-03-27","open":823,"high":990,"low":809,"close":979,"volume":2319895,"rsi_14":85.37,"sma_20":761.1,"sma_60":779.57,"sma_120":802.33},{"date":"2026-03-30","open":976,"high":1272,"low":912,"close":1272,"volume":5887317,"rsi_14":91.2,"sma_20":787.2,"sma_60":787.08,"sma_120":805.76},{"date":"2026-03-31","open":1393,"high":1394,"low":1030,"close":1040,"volume":7856538,"rsi_14":68.08,"sma_20":804.1,"sma_60":790.87,"sma_120":807.48},{"date":"2026-04-01","open":1083,"high":1131,"low":1000,"close":1058,"volume":2052267,"rsi_14":66.89,"sma_20":825.0,"sma_60":794.9,"sma_120":809.21},{"date":"2026-04-02","open":1054,"high":1106,"low":960,"close":1005,"volume":1301777,"rsi_14":62.68,"sma_20":840.3,"sma_60":797.97,"sma_120":810.55},{"date":"2026-04-03","open":1019,"high":1052,"low":975,"close":1041,"volume":628797,"rsi_14":65.03,"sma_20":856.95,"sma_60":801.42,"sma_120":812.3},{"date":"2026-04-06","open":1041,"high":1059,"low":980,"close":990,"volume":486245,"rsi_14":61.21,"sma_20":872.25,"sma_60":804.25,"sma_120":813.47},{"date":"2026-04-07","open":991,"high":1163,"low":991,"close":1040,"volume":3208368,"rsi_14":63.45,"sma_20":889.2,"sma_60":807.85,"sma_120":815.01},{"date":"2026-04-08","open":1076,"high":1142,"low":1026,"close":1080,"volume":974209,"rsi_14":65.47,"sma_20":907.8,"sma_60":812.42,"sma_120":816.98},{"date":"2026-04-09","open":1111,"high":1175,"low":1043,"close":1076,"volume":992761,"rsi_14":64.47,"sma_20":924.25,"sma_60":816.88,"sma_120":818.69},{"date":"2026-04-10","open":1075,"high":1076,"low":1032,"close":1056,"volume":457250,"rsi_14":63.29,"sma_20":938.15,"sma_60":820.92,"sma_120":820.29},{"date":"2026-04-13","open":1040,"high":1078,"low":1003,"close":1054,"volume":482477,"rsi_14":61.99,"sma_20":952.6,"sma_60":824.75,"sma_120":821.91},{"date":"2026-04-14","open":1056,"high":1093,"low":1028,"close":1038,"volume":547254,"rsi_14":59.05,"sma_20":965.75,"sma_60":828.32,"sma_120":823.4},{"date":"2026-04-15","open":1038,"high":1052,"low":1015,"close":1048,"volume":304394,"rsi_14":61.47,"sma_20":979.65,"sma_60":832.25,"sma_120":825.0},{"date":"2026-04-16","open":1056,"high":1077,"low":1022,"close":1072,"volume":465391,"rsi_14":55.64,"sma_20":995.25,"sma_60":836.62,"sma_120":826.87},{"date":"2026-04-17","open":1087,"high":1176,"low":1040,"close":1118,"volume":929967,"rsi_14":36.68,"sma_20":1012.05,"sma_60":841.98,"sma_120":829.13},{"date":"2026-04-20","open":1150,"high":1450,"low":1119,"close":1326,"volume":10774810,"rsi_14":75.81,"sma_20":1039.3,"sma_60":850.67,"sma_120":833.1},{"date":"2026-04-21","open":1330,"high":1341,"low":1200,"close":1279,"volume":1933552,"rsi_14":69.58,"sma_20":1062.6,"sma_60":858.65,"sma_120":836.58},{"date":"2026-04-22","open":1368,"high":1500,"low":1270,"close":1330,"volume":2807820,"rsi_14":76.86,"sma_20":1086.0,"sma_60":867.48,"sma_120":840.53},{"date":"2026-04-23","open":1337,"high":1349,"low":1241,"close":1248,"volume":907834,"rsi_14":65.9,"sma_20":1106.9,"sma_60":875.02,"sma_120":843.89},{"date":"2026-04-24","open":1254,"high":1277,"low":1186,"close":1217,"volume":724634,"rsi_14":67.99,"sma_20":1118.8,"sma_60":882.03,"sma_120":847.02},{"date":"2026-04-27","open":1246,"high":1270,"low":1179,"close":1196,"volume":685530,"rsi_14":62.96,"sma_20":1115.0,"sma_60":888.65,"sma_120":850.08},{"date":"2026-04-28","open":1196,"high":1240,"low":1179,"close":1185,"volume":546928,"rsi_14":59.16,"sma_20":1122.25,"sma_60":895.22,"sma_120":853.09},{"date":"2026-04-29","open":1185,"high":1204,"low":1155,"close":1167,"volume":400513,"rsi_14":57.75,"sma_20":1128.3,"sma_60":901.12,"sma_120":856.07},{"date":"2026-04-30","open":1167,"high":1182,"low":1112,"close":1138,"volume":436587,"rsi_14":58.65,"sma_20":1137.2,"sma_60":989.75,"sma_120":869.42},{"date":"2026-05-04","open":1131,"high":1158,"low":1096,"close":1118,"volume":325266,"rsi_14":55.21,"sma_20":1138.8,"sma_60":912.42,"sma_120":861.62},{"date":"2026-05-06","open":1146,"high":1146,"low":1106,"close":1124,"volume":369893,"rsi_14":57.12,"sma_20":1145.5,"sma_60":918.3,"sma_120":864.13},{"date":"2026-05-07","open":1125,"high":1163,"low":1108,"close":1125,"volume":237801,"rsi_14":56.47,"sma_20":1149.75,"sma_60":923.7,"sma_120":866.95},{"date":"2026-05-08","open":1127,"high":1179,"low":1112,"close":1172,"volume":425539,"rsi_14":58.09,"sma_20":1154.35,"sma_60":929.98,"sma_120":870.08},{"date":"2026-05-11","open":1227,"high":1227,"low":1126,"close":1138,"volume":463400,"rsi_14":51.65,"sma_20":1157.45,"sma_60":935.87,"sma_120":872.91},{"date":"2026-05-12","open":1110,"high":1166,"low":1080,"close":1101,"volume":385270,"rsi_14":24.14,"sma_20":1159.7,"sma_60":940.97,"sma_120":875.57},{"date":"2026-05-13","open":1104,"high":1122,"low":1050,"close":1115,"volume":571556,"rsi_14":29.6,"sma_20":1162.75,"sma_60":946.27,"sma_120":878.23},{"date":"2026-05-14","open":1116,"high":1132,"low":1052,"close":1100,"volume":161863,"rsi_14":18.58,"sma_20":1165.85,"sma_60":951.3,"sma_120":880.67},{"date":"2026-05-15","open":1100,"high":1112,"low":1017,"close":1025,"volume":399681,"rsi_14":18.94,"sma_20":1164.7,"sma_60":954.98,"sma_120":882.42},{"date":"2026-05-18","open":1025,"high":1060,"low":991,"close":1035,"volume":256150,"rsi_14":23.08,"sma_20":1162.85,"sma_60":961.27,"sma_120":884.2},{"date":"2026-05-19","open":1040,"high":1075,"low":1020,"close":1051,"volume":263228,"rsi_14":28.23,"sma_20":1159.5,"sma_60":967.3,"sma_120":886.29},{"date":"2026-05-20","open":1051,"high":1057,"low":1006,"close":1035,"volume":167967,"rsi_14":27.81,"sma_20":1144.95,"sma_60":972.92,"sma_120":888.17},{"date":"2026-05-21","open":1040,"high":1108,"low":1040,"close":1055,"volume":269424,"rsi_14":33.53,"sma_20":1133.75,"sma_60":979.1,"sma_120":890.28},{"date":"2026-05-22","open":1055,"high":1091,"low":1050,"close":1084,"volume":187502,"rsi_14":42.06,"sma_20":1121.45,"sma_60":985.5,"sma_120":892.69},{"date":"2026-05-26","open":1084,"high":1118,"low":1070,"close":1081,"volume":170282,"rsi_14":44.27,"sma_20":1113.1,"sma_60":990.45,"sma_120":895.28},{"date":"2026-05-27","open":1081,"high":1085,"low":1012,"close":1012,"volume":265394,"rsi_14":35.49,"sma_20":1102.85,"sma_60":994.25,"sma_120":897.05},{"date":"2026-05-28","open":1012,"high":1040,"low":997,"close":1028,"volume":286338,"rsi_14":37.91,"sma_20":1094.45,"sma_60":998.88,"sma_120":898.95},{"date":"2026-05-29","open":1027,"high":1053,"low":940,"close":956,"volume":270518,"rsi_14":24.65,"sma_20":1083.0,"sma_60":1003.12,"sma_120":900.21},{"date":"2026-06-01","open":957,"high":1020,"low":883,"close":908,"volume":400130,"rsi_14":23.86,"sma_20":1070.05,"sma_60":1007.78,"sma_120":900.94},{"date":"2026-06-02","open":904,"high":995,"low":889,"close":936,"volume":364144,"rsi_14":30.86,"sma_20":1059.95,"sma_60":1011.73,"sma_120":901.89},{"date":"2026-06-04","open":950,"high":979,"low":892,"close":911,"volume":125242,"rsi_14":26.92,"sma_20":1049.6,"sma_60":1015.12,"sma_120":902.62},{"date":"2026-06-05","open":930,"high":930,"low":890,"close":893,"volume":86227,"rsi_14":26.74,"sma_20":1038.05,"sma_60":1018.6,"sma_120":903.14},{"date":"2026-06-08","open":893,"high":900,"low":780,"close":846,"volume":194083,"rsi_14":28.54,"sma_20":1024.1,"sma_60":1021.02,"sma_120":903.33},{"date":"2026-06-09","open":873,"high":895,"low":846,"close":884,"volume":106361,"rsi_14":33.03,"sma_20":1009.7,"sma_60":1023.95,"sma_120":903.83},{"date":"2026-06-10","open":893,"high":1006,"low":892,"close":928,"volume":296923,"rsi_14":37.0,"sma_20":999.2,"sma_60":1026.97,"sma_120":904.74},{"date":"2026-06-11","open":949,"high":949,"low":894,"close":919,"volume":90647,"rsi_14":37.55,"sma_20":990.1,"sma_60":1029.32,"sma_120":905.47},{"date":"2026-06-12","open":915,"high":957,"low":909,"close":942,"volume":62303,"rsi_14":37.95,"sma_20":981.45,"sma_60":1032.27,"sma_120":906.48},{"date":"2026-06-15","open":943,"high":993,"low":921,"close":942,"volume":93507,"rsi_14":33.86,"sma_20":973.55,"sma_60":1035.05,"sma_120":907.48},{"date":"2026-06-16","open":952,"high":971,"low":870,"close":940,"volume":81138,"rsi_14":33.94,"sma_20":969.3,"sma_60":1037.88,"sma_120":908.52},{"date":"2026-06-17","open":932,"high":947,"low":921,"close":935,"volume":40313,"rsi_14":62.5,"sma_20":930.4,"sma_60":1050.68,"sma_120":915.12},{"date":"2026-06-18","open":924,"high":935,"low":880,"close":909,"volume":70342,"rsi_14":34.55,"sma_20":957.2,"sma_60":1042.92,"sma_120":910.15},{"date":"2026-06-19","open":932,"high":932,"low":880,"close":895,"volume":68704,"rsi_14":40.67,"sma_20":950.2,"sma_60":1044.82,"sma_120":910.77},{"date":"2026-06-22","open":895,"high":984,"low":868,"close":945,"volume":280504,"rsi_14":55.62,"sma_20":944.7,"sma_60":1047.02,"sma_120":911.82},{"date":"2026-06-23","open":935,"high":946,"low":860,"close":888,"volume":289524,"rsi_14":43.3,"sma_20":934.9,"sma_60":1047.45,"sma_120":912.32},{"date":"2026-06-24","open":888,"high":910,"low":840,"close":896,"volume":152804,"rsi_14":47.8,"sma_20":925.65,"sma_60":1048.55,"sma_120":912.84},{"date":"2026-06-25","open":896,"high":962,"low":866,"close":945,"volume":202343,"rsi_14":56.99,"sma_20":922.3,"sma_60":1047.98,"sma_120":913.77},{"date":"2026-06-26","open":945,"high":966,"low":851,"close":901,"volume":294462,"rsi_14":57.45,"sma_20":915.95,"sma_60":1041.8,"sma_120":914.44},{"date":"2026-06-29","open":902,"high":1040,"low":900,"close":975,"volume":387751,"rsi_14":61.23,"sma_20":916.9,"sma_60":1040.72,"sma_120":915.79},{"date":"2026-06-30","open":977,"high":1064,"low":977,"close":1025,"volume":485565,"rsi_14":61.8,"sma_20":922.75,"sma_60":1040.37,"sma_120":917.63},{"date":"2026-07-01","open":1062,"high":1062,"low":983,"close":1013,"volume":297935,"rsi_14":61.35,"sma_20":926.6,"sma_60":1040.5,"sma_120":919.23},{"date":"2026-07-02","open":1004,"high":1012,"low":931,"close":955,"volume":204512,"rsi_14":51.45,"sma_20":928.8,"sma_60":1039.07,"sma_120":920.24},{"date":"2026-07-03","open":955,"high":983,"low":922,"close":976,"volume":153009,"rsi_14":53.62,"sma_20":932.95,"sma_60":1038.83,"sma_120":921.54},{"date":"2026-07-06","open":976,"high":994,"low":953,"close":982,"volume":130448,"rsi_14":54.43,"sma_20":939.75,"sma_60":1037.87,"sma_120":922.86},{"date":"2026-07-07","open":992,"high":1006,"low":964,"close":979,"volume":167092,"rsi_14":54.66,"sma_20":944.5,"sma_60":1036.18,"sma_120":924.3},{"date":"2026-07-08","open":979,"high":979,"low":872,"close":887,"volume":276649,"rsi_14":47.96,"sma_20":942.45,"sma_60":1033.03,"sma_120":924.96},{"date":"2026-07-09","open":890,"high":923,"low":867,"close":917,"volume":62429,"rsi_14":51.99,"sma_20":942.35,"sma_60":1030.72,"sma_120":925.82},{"date":"2026-07-10","open":917,"high":946,"low":891,"close":939,"volume":81284,"rsi_14":49.43,"sma_20":942.2,"sma_60":1028.8,"sma_120":926.77},{"date":"2026-07-13","open":939,"high":974,"low":898,"close":898,"volume":108001,"rsi_14":50.98,"sma_20":940.0,"sma_60":1026.47,"sma_120":927.39},{"date":"2026-07-14","open":888,"high":940,"low":836,"close":891,"volume":206459,"rsi_14":49.51,"sma_20":937.55,"sma_60":1023.85,"sma_120":928.05},{"date":"2026-07-15","open":891,"high":939,"low":880,"close":927,"volume":86396,"rsi_14":48.19,"sma_20":937.15,"sma_60":1021.43,"sma_120":929.02},{"date":"2026-07-16","open":927,"high":946,"low":912,"close":937,"volume":53946,"rsi_14":53.9,"sma_20":938.55,"sma_60":1018.42,"sma_120":930.2},{"date":"2026-07-20","open":931,"high":931,"low":890,"close":898,"volume":66012,"rsi_14":40.98,"sma_20":938.7,"sma_60":1011.28,"sma_120":930.98},{"date":"2026-07-21","open":890,"high":925,"low":877,"close":890,"volume":49737,"rsi_14":32.47,"sma_20":935.95,"sma_60":1004.8,"sma_120":931.73},{"date":"2026-07-22","open":909,"high":939,"low":890,"close":890,"volume":66556,"rsi_14":33.51,"sma_20":936.05,"sma_60":997.47,"sma_120":932.48},{"date":"2026-07-23","open":899,"high":918,"low":892,"close":909,"volume":38545,"rsi_14":43.11,"sma_20":936.7,"sma_60":991.82,"sma_120":933.42},{"date":"2026-07-24","open":909,"high":927,"low":900,"close":910,"volume":45825,"rsi_14":39.49,"sma_20":934.95,"sma_60":986.7,"sma_120":934.37},{"date":"2026-07-27","open":912,"high":960,"low":902,"close":951,"volume":120014,"rsi_14":45.56,"sma_20":937.45,"sma_60":982.62,"sma_120":935.63},{"date":"2026-07-28","open":951,"high":951,"low":906,"close":949,"volume":72549,"rsi_14":45.69,"sma_20":936.15,"sma_60":978.68,"sma_120":936.95},{"date":"2026-07-29","open":935,"high":942,"low":861,"close":908,"volume":131758,"rsi_14":53.54,"sma_20":930.3,"sma_60":974.37,"sma_120":937.74},{"date":"2026-07-30","open":876,"high":907,"low":861,"close":865,"volume":84202,"rsi_14":41.61,"sma_20":922.9,"sma_60":969.82,"sma_120":938.28},{"date":"2026-07-31","open":865,"high":1031,"low":865,"close":1030,"volume":156046,"rsi_14":60.04,"sma_20":926.65,"sma_60":968.35,"sma_120":940.38},{"date":"2026-08-03","open":1012,"high":1012,"low":950,"close":983,"volume":81290,"rsi_14":59.26,"sma_20":927.0,"sma_60":966.0,"sma_120":942.15},{"date":"2026-08-04","open":978,"high":984,"low":950,"close":983,"volume":90553,"rsi_14":60.18,"sma_20":927.05,"sma_60":963.63,"sma_120":943.67},{"date":"2026-08-05","open":967,"high":989,"low":923,"close":960,"volume":69932,"rsi_14":53.76,"sma_20":926.1,"sma_60":960.1,"sma_120":945.04},{"date":"2026-08-06","open":959,"high":959,"low":894,"close":915,"volume":61171,"rsi_14":47.68,"sma_20":927.5,"sma_60":956.38,"sma_120":946.12},{"date":"2026-08-07","open":920,"high":952,"low":911,"close":940,"volume":57063,"rsi_14":54.57,"sma_20":928.65,"sma_60":953.7,"sma_120":947.33},{"date":"2026-08-10","open":956,"high":962,"low":900,"close":962,"volume":105719,"rsi_14":57.59,"sma_20":929.8,"sma_60":951.15,"sma_120":948.71},{"date":"2026-08-11","open":990,"high":990,"low":950,"close":965,"volume":94687,"rsi_14":57.86,"sma_20":933.15,"sma_60":948.9,"sma_120":950.1},{"date":"2026-08-12","open":967,"high":1028,"low":965,"close":1015,"volume":209998,"rsi_14":60.43,"sma_20":939.35,"sma_60":948.73,"sma_120":951.86},{"date":"2026-08-13","open":1021,"high":1036,"low":957,"close":1017,"volume":196438,"rsi_14":60.51,"sma_20":943.85,"sma_60":948.43,"sma_120":954.85},{"date":"2026-08-14","open":999,"high":1003,"low":949,"close":953,"volume":235062,"rsi_14":50.19,"sma_20":944.65,"sma_60":946.8,"sma_120":957.05},{"date":"2026-08-18","open":972,"high":972,"low":910,"close":958,"volume":79621,"rsi_14":50.84,"sma_20":947.65,"sma_60":945.52,"sma_120":959.22},{"date":"2026-08-19","open":931,"high":958,"low":918,"close":948,"volume":28373,"rsi_14":53.97,"sma_20":950.55,"sma_60":943.73,"sma_120":961.42},{"date":"2026-08-20","open":941,"high":966,"low":917,"close":958,"volume":49580,"rsi_14":59.87,"sma_20":953.95,"sma_60":941.63,"sma_120":963.57},{"date":"2026-08-21","open":968,"high":969,"low":938,"close":956,"volume":30796,"rsi_14":37.99,"sma_20":956.3,"sma_60":939.55,"sma_120":965.0},{"date":"2026-08-24","open":975,"high":987,"low":907,"close":980,"volume":52260,"rsi_14":49.47,"sma_20":959.8,"sma_60":939.02,"sma_120":966.63},{"date":"2026-08-25","open":986,"high":990,"low":941,"close":990,"volume":52822,"rsi_14":51.19,"sma_20":961.75,"sma_60":938.38,"sma_120":968.63},{"date":"2026-08-26","open":998,"high":998,"low":945,"close":948,"volume":56824,"rsi_14":48.09,"sma_20":961.7,"sma_60":938.25,"sma_120":970.68},{"date":"2026-08-27","open":957,"high":984,"low":955,"close":974,"volume":37893,"rsi_14":60.0,"sma_20":965.0,"sma_60":939.35,"sma_120":973.57},{"date":"2026-08-28","open":984,"high":998,"low":952,"close":995,"volume":60817,"rsi_14":59.45,"sma_20":971.5,"sma_60":940.33,"sma_120":976.03},{"date":"2026-08-31","open":995,"high":997,"low":962,"close":990,"volume":56499,"rsi_14":55.11,"sma_20":969.5,"sma_60":941.65,"sma_120":978.38},{"date":"2026-09-01","open":983,"high":1010,"low":965,"close":1000,"volume":41515,"rsi_14":56.23,"sma_20":970.35,"sma_60":943.43,"sma_120":981.02},{"date":"2026-09-02","open":1000,"high":1040,"low":992,"close":1017,"volume":148475,"rsi_14":50.4,"sma_20":972.05,"sma_60":946.28,"sma_120":983.65},{"date":"2026-09-03","open":1018,"high":1090,"low":1018,"close":1030,"volume":198161,"rsi_14":52.51,"sma_20":975.55,"sma_60":948.72,"sma_120":986.33},{"date":"2026-09-04","open":1040,"high":1165,"low":1000,"close":1012,"volume":1171800,"rsi_14":63.85,"sma_20":980.4,"sma_60":950.12,"sma_120":988.54},{"date":"2026-09-07","open":1034,"high":1088,"low":1030,"close":1040,"volume":164377,"rsi_14":67.37,"sma_20":985.4,"sma_60":952.13,"sma_120":990.73},{"date":"2026-09-08","open":1051,"high":1112,"low":1033,"close":1045,"volume":117689,"rsi_14":71.0,"sma_20":989.55,"sma_60":953.85,"sma_120":993.06},{"date":"2026-09-09","open":1046,"high":1058,"low":1029,"close":1050,"volume":97108,"rsi_14":70.35,"sma_20":993.8,"sma_60":955.65,"sma_120":995.35},{"date":"2026-09-10","open":1049,"high":1082,"low":1010,"close":1060,"volume":163731,"rsi_14":72.22,"sma_20":996.05,"sma_60":957.65,"sma_120":997.77},{"date":"2026-09-11","open":1050,"high":1077,"low":1039,"close":1051,"volume":63717,"rsi_14":66.21,"sma_20":997.75,"sma_60":959.58,"sma_120":1000.19},{"date":"2026-09-14","open":1051,"high":1197,"low":1020,"close":1050,"volume":110116,"rsi_14":64.29,"sma_20":1002.6,"sma_60":961.93,"sma_120":1002.42},{"date":"2026-09-15","open":1038,"high":1120,"low":1022,"close":1045,"volume":59010,"rsi_14":78.03,"sma_20":1006.95,"sma_60":964.43,"sma_120":1004.62},{"date":"2026-09-16","open":1037,"high":1152,"low":1000,"close":1027,"volume":91500,"rsi_14":66.06,"sma_20":1010.9,"sma_60":965.8,"sma_120":1006.41},{"date":"2026-09-17","open":1000,"high":1115,"low":1000,"close":1040,"volume":42580,"rsi_14":64.33,"sma_20":1015.0,"sma_60":968.33,"sma_120":1007.89},{"date":"2026-09-18","open":1039,"high":1085,"low":1001,"close":1048,"volume":80672,"rsi_14":68.12,"sma_20":1019.6,"sma_60":970.87,"sma_120":1009.71},{"date":"2026-09-21","open":1048,"high":1052,"low":1012,"close":1030,"volume":47000,"rsi_14":58.93,"sma_20":1022.1,"sma_60":972.28,"sma_120":1010.13},{"date":"2026-09-22","open":1029,"high":1054,"low":997,"close":1028,"volume":106532,"rsi_14":53.59,"sma_20":1024.0,"sma_60":974.4,"sma_120":1008.1},{"date":"2026-09-23","open":1023,"high":1033,"low":990,"close":1015,"volume":56910,"rsi_14":45.1,"sma_20":1027.35,"sma_60":975.07,"sma_120":1007.89},{"date":"2026-09-28","open":1030,"high":1032,"low":995,"close":1010,"volume":62648,"rsi_14":49.29,"sma_20":1029.15,"sma_60":974.82,"sma_120":1007.59},{"date":"2026-09-29","open":1006,"high":1034,"low":951,"close":1015,"volume":62451,"rsi_14":39.32,"sma_20":1030.15,"sma_60":974.85,"sma_120":1007.67},{"date":"2026-09-30","open":1012,"high":1054,"low":980,"close":1011,"volume":28615,"rsi_14":35.34,"sma_20":1031.2,"sma_60":975.78,"sma_120":1007.42},{"date":"2026-10-01","open":994,"high":1053,"low":960,"close":1001,"volume":90238,"rsi_14":29.75,"sma_20":1031.25,"sma_60":976.2,"sma_120":1007.52},{"date":"2026-10-02","open":996,"high":1047,"low":953,"close":1000,"volume":22561,"rsi_14":23.21,"sma_20":1030.4,"sma_60":976.5,"sma_120":1007.18},{"date":"2026-10-06","open":1000,"high":1053,"low":952,"close":1005,"volume":28775,"rsi_14":28.7,"sma_20":1029.15,"sma_60":976.93,"sma_120":1006.56},{"date":"2026-10-07","open":1016,"high":1058,"low":981,"close":1011,"volume":86771,"rsi_14":32.74,"sma_20":1029.1,"sma_60":979.0,"sma_120":1006.02},{"date":"2026-10-08","open":1009,"high":1029,"low":982,"close":1013,"volume":25155,"rsi_14":35.45,"sma_20":1027.75,"sma_60":980.6,"sma_120":1005.66},{"date":"2026-10-12","open":1013,"high":1058,"low":979,"close":1007,"volume":31576,"rsi_14":39.8,"sma_20":1025.85,"sma_60":981.73,"sma_120":1005.27},{"date":"2026-10-13","open":990,"high":1035,"low":955,"close":1018,"volume":65439,"rsi_14":38.54,"sma_20":1024.25,"sma_60":983.73,"sma_120":1005.1},{"date":"2026-10-14","open":990,"high":1035,"low":956,"close":986,"volume":89722,"rsi_14":24.17,"sma_20":1020.55,"sma_60":985.32,"sma_120":1004.58},{"date":"2026-10-15","open":1000,"high":1001,"low":920,"close":980,"volume":128830,"rsi_14":26.85,"sma_20":1017.0,"sma_60":986.2,"sma_120":1003.82},{"date":"2026-10-16","open":910,"high":1017,"low":910,"close":978,"volume":17681,"rsi_14":26.85,"sma_20":1013.4,"sma_60":986.88,"sma_120":1002.65},{"date":"2026-10-19","open":967,"high":1033,"low":923,"close":982,"volume":73965,"rsi_14":33.33,"sma_20":1010.25,"sma_60":988.28,"sma_120":999.78},{"date":"2026-10-20","open":951,"high":1019,"low":922,"close":949,"volume":61797,"rsi_14":25.98,"sma_20":1006.35,"sma_60":989.27,"sma_120":997.03},{"date":"2026-10-21","open":970,"high":999,"low":930,"close":980,"volume":52918,"rsi_14":38.56,"sma_20":1003.35,"sma_60":990.77,"sma_120":994.12},{"date":"2026-10-22","open":980,"high":998,"low":909,"close":951,"volume":80967,"rsi_14":33.15,"sma_20":998.5,"sma_60":991.47,"sma_120":991.64},{"date":"2026-10-23","open":912,"high":943,"low":874,"close":915,"volume":61020,"rsi_14":28.92,"sma_20":992.75,"sma_60":991.55,"sma_120":989.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":1267.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.56,"ttm_eps":null,"close":1053.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.47,"ttm_eps":null,"close":721.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.49,"ttm_eps":null,"close":690.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.63,"ttm_eps":null,"close":772.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":844.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.66,"ttm_eps":null,"close":804.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.8,"ttm_eps":null,"close":1040.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.48,"pbr":0.81,"ttm_eps":null,"close":1025.0}],"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":"삼진엘앤디","phase":"above-fold","symbol_resolved":true}