{"status":"ok","report":{"price_analysis":{"current":1322.0,"change_1d":0.5,"change_7d":-3.9,"change_30d":-17.8,"high_30d":2150.0,"low_30d":1286.0,"position_in_range":4.0,"support":1372.4,"resistance":2063.6},"summary":"비츠로시스(054220)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 171.54억. 현재가 1,365원, 전일 대비 +3.7%, 30일 -17.8%. ROE 1.4%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1029.00, 기관 순매도 2394.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.4%입니다. 시가총액 171.54억. 매출 640.88억, 영업이익 9.99억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":1.38,"eps":-179.46,"revenue":64087629791.0,"operating_income":998965017.0,"net_income":-2259574059.0,"market_cap":16613579288,"profit_margin":-3.53,"roa":0.52,"operating_margin":1.56,"gross_margin":9.71,"debt_ratio":1.6562339308661327,"total_assets":56606159410.0,"total_equity":21310683051.0,"total_debt":35295476359.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-79.72)가 시그널선(-43.09)을 하회합니다(데드크로스). 현재가가 SMA20(1577)과 SMA60(1577) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1277~1878 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.274881516587683,"macd":-79.72162627336365,"macd_signal":-43.09273498716677,"sma_20":1577.25,"sma_60":1577.35,"bb_upper":1877.5923879508186,"bb_lower":1276.9076120491814,"atr_14":146.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1029.00, 기관 순매수 -2394.00. 30일 누적: 외국인 2.71만, 기관 -354.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1029.0,"institutional_flow":-2394.0,"data":[{"date":"2026-10-22","foreign_net":-130.0,"institution_net":0.0,"retail_net":130.0},{"date":"2026-10-21","foreign_net":2860.0,"institution_net":0.0,"retail_net":-2860.0},{"date":"2026-10-20","foreign_net":-18614.0,"institution_net":0.0,"retail_net":18614.0},{"date":"2026-10-19","foreign_net":14308.0,"institution_net":0.0,"retail_net":-14308.0},{"date":"2026-10-16","foreign_net":547.0,"institution_net":-2394.0,"retail_net":1847.0},{"date":"2026-10-15","foreign_net":39199.0,"institution_net":-365.0,"retail_net":-38834.0},{"date":"2026-10-14","foreign_net":1597.0,"institution_net":2759.0,"retail_net":-4356.0},{"date":"2026-10-13","foreign_net":-5801.0,"institution_net":0.0,"retail_net":5801.0},{"date":"2026-10-12","foreign_net":-16102.0,"institution_net":0.0,"retail_net":16102.0},{"date":"2026-10-08","foreign_net":-5895.0,"institution_net":-2261.0,"retail_net":8156.0},{"date":"2026-10-07","foreign_net":-7187.0,"institution_net":2261.0,"retail_net":4926.0},{"date":"2026-10-06","foreign_net":10960.0,"institution_net":0.0,"retail_net":-10960.0},{"date":"2026-10-02","foreign_net":4924.0,"institution_net":0.0,"retail_net":-4924.0},{"date":"2026-10-01","foreign_net":6754.0,"institution_net":-750.0,"retail_net":-6004.0},{"date":"2026-09-30","foreign_net":-2301.0,"institution_net":0.0,"retail_net":2301.0},{"date":"2026-09-29","foreign_net":-6323.0,"institution_net":0.0,"retail_net":6323.0},{"date":"2026-09-28","foreign_net":-7230.0,"institution_net":0.0,"retail_net":7230.0},{"date":"2026-09-23","foreign_net":-5715.0,"institution_net":750.0,"retail_net":4965.0},{"date":"2026-09-22","foreign_net":-15631.0,"institution_net":0.0,"retail_net":15631.0},{"date":"2026-09-21","foreign_net":-2551.0,"institution_net":0.0,"retail_net":2551.0},{"date":"2026-09-18","foreign_net":-32471.0,"institution_net":0.0,"retail_net":32471.0},{"date":"2026-09-17","foreign_net":61472.0,"institution_net":0.0,"retail_net":-61472.0},{"date":"2026-09-16","foreign_net":12183.0,"institution_net":0.0,"retail_net":-12183.0},{"date":"2026-09-15","foreign_net":2405.0,"institution_net":0.0,"retail_net":-2405.0},{"date":"2026-09-14","foreign_net":-2603.0,"institution_net":0.0,"retail_net":2603.0},{"date":"2026-09-11","foreign_net":-8556.0,"institution_net":0.0,"retail_net":8556.0},{"date":"2026-09-10","foreign_net":-10677.0,"institution_net":0.0,"retail_net":10677.0},{"date":"2026-09-09","foreign_net":-820.0,"institution_net":0.0,"retail_net":820.0},{"date":"2026-09-08","foreign_net":-25630.0,"institution_net":0.0,"retail_net":25630.0},{"date":"2026-09-07","foreign_net":44112.0,"institution_net":-354.0,"retail_net":-43758.0}],"periods":{"d1":{"foreign_net":-130.0,"institution_net":0,"retail_net":130.0},"d3":{"foreign_net":-15884.0,"institution_net":0,"retail_net":15884.0},"d7":{"foreign_net":39767.0,"institution_net":0.0,"retail_net":-39767.0},"d14":{"foreign_net":27420.0,"institution_net":-750.0,"retail_net":-26670.0},"d30":{"foreign_net":27084.0,"institution_net":-354.0,"retail_net":-26730.0}}},"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 -179, PBR 0.80x) — 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 -179원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +51.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":51.2,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":-73.3,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.3,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.8,"unit":"%","percentile":27,"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":42,"summary":"유동비율 1.0x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.01,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -179, PBR 0.80x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +51.2%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.66,"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":9.71,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.53,"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":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 51% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 51% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":16.66,"per_5y_low":3.24,"per_5y_avg":9.95,"per_percentile":null,"pbr_5y_high":3.27,"pbr_5y_low":0.39,"pbr_5y_avg":1.07,"pbr_percentile":55.6,"per_5y_median":9.95,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.89},{"quarter":"2024-Q3","per":null,"pbr":0.95},{"quarter":"2024-Q4","per":null,"pbr":0.77},{"quarter":"2025-Q1","per":null,"pbr":0.48},{"quarter":"2025-Q2","per":null,"pbr":0.39},{"quarter":"2025-Q3","per":null,"pbr":0.5},{"quarter":"2025-Q4","per":3.24,"pbr":0.52},{"quarter":"2026-Q1","per":16.66,"pbr":3.27},{"quarter":"2026-Q2","per":null,"pbr":1.9},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":465.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":471.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":535.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":334.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":337.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":439.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":391.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1598.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":3.24,"eps":120.81,"close":391.0,"source":"reported"},{"date":"2026-01","per":3.52,"eps":120.81,"close":425.0,"source":"reported"},{"date":"2026-02","per":27.85,"eps":120.81,"close":3365.0,"source":"reported"},{"date":"2026-03","per":16.66,"eps":159.41,"close":2655.0,"source":"reported"},{"date":"2026-04","per":17.19,"eps":159.41,"close":2740.0,"source":"reported"},{"date":"2026-05","per":11.39,"eps":159.41,"close":1816.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.31,"std":8.55,"upper_1sd":21.86,"lower_1sd":4.76,"current":11.39,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:47.596178+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013837150000978633,"dividend_yield":null,"eps":23.42,"revenue":23180894233.0,"operating_income":326504699.0,"net_income":294879118.0,"market_cap":null,"profit_margin":0.012720782685778108,"operating_margin":0.014085077810984205,"roa":0.00520931151439161,"gross_margin":0.09707711162395345,"total_equity":21310683051.0,"total_assets":56606159410.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.92,"pbr":1.72,"roe":0.02273842996308007,"dividend_yield":null,"eps":37.21,"revenue":15332106147.0,"operating_income":75290578.0,"net_income":468493245.0,"market_cap":34000000000.0,"profit_margin":0.030556352826429465,"operating_margin":0.00491064810523321,"roa":0.009671108480509656,"gross_margin":0.10826389428074705,"total_equity":20603588100.0,"total_assets":48442559190.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.14865316880884785,"dividend_yield":null,"eps":-226.0,"revenue":14858879869.0,"operating_income":282179175.0,"net_income":-2845541141.0,"market_cap":null,"profit_margin":-0.19150441797006765,"operating_margin":0.018990608813569378,"roa":-0.05296111994748857,"gross_margin":0.07263073431608749,"total_equity":19142149231.0,"total_assets":53728870232.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008041760284186492,"dividend_yield":null,"eps":-14.09,"revenue":10715749542.0,"operating_income":314990565.0,"net_income":-177405281.0,"market_cap":null,"profit_margin":-0.016555564340568645,"operating_margin":0.02939510332575483,"roa":-0.003539327156675817,"gross_margin":0.20344469002894505,"total_equity":22060503513.0,"total_assets":50124013166.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.20556258697577273,"dividend_yield":null,"eps":362.29,"revenue":10044799505.0,"operating_income":-593282084.0,"net_income":4561453842.0,"market_cap":null,"profit_margin":0.4541109894457769,"operating_margin":-0.0590636063671238,"roa":0.0857764194012708,"gross_margin":0.12812889459459648,"total_equity":22190097474.0,"total_assets":53178412830.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0009964543733499817,"dividend_yield":null,"eps":-1.39,"revenue":9192046352.0,"operating_income":53843529.0,"net_income":-17534856.0,"market_cap":null,"profit_margin":-0.0019076117905111277,"operating_margin":0.005857621571749881,"roa":-0.0003324542509503662,"gross_margin":0.2194865061315783,"total_equity":17597249276.0,"total_assets":52743666083.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.29086280331601927,"dividend_yield":null,"eps":-406.09,"revenue":6722527672.0,"operating_income":-2540191918.0,"net_income":-5112984799.0,"market_cap":null,"profit_margin":-0.760574749330686,"operating_margin":-0.37786261982678826,"roa":-0.09962842699571717,"gross_margin":-0.03957291497780539,"total_equity":17578682254.0,"total_assets":51320541267.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04976409013168307,"dividend_yield":null,"eps":-49.83,"revenue":6980941900.0,"operating_income":-759628606.0,"net_income":-627432848.0,"market_cap":null,"profit_margin":-0.08987796446207352,"operating_margin":-0.10881462944133656,"roa":-0.015243878538491195,"gross_margin":0.21801884699828256,"total_equity":12608144675.0,"total_assets":41159659362.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2524779342733976,"dividend_yield":null,"eps":-264.34,"revenue":4557813620.0,"operating_income":-2092615810.0,"net_income":-3328218759.0,"market_cap":null,"profit_margin":-0.7302226542119992,"operating_margin":-0.45912711323197986,"roa":-0.08173515007066248,"gross_margin":0.025636677526098578,"total_equity":13182216373.0,"total_assets":40719552801.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07579812990125749,"dividend_yield":null,"eps":-97.24,"revenue":7391615749.0,"operating_income":-750944714.0,"net_income":-1224253761.0,"market_cap":null,"profit_margin":-0.1656273543664154,"operating_margin":-0.10159412224608592,"roa":-0.02786592336273609,"gross_margin":0.2231123294285302,"total_equity":16151503508.0,"total_assets":43933723102.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17571278746421712,"dividend_yield":null,"eps":-241.75,"revenue":9400057226.0,"operating_income":-2217891212.0,"net_income":-3043782789.0,"market_cap":null,"profit_margin":-0.3238047083991231,"operating_margin":-0.23594443721740807,"roa":-0.07476701543269985,"gross_margin":0.03352403176103813,"total_equity":17322488778.0,"total_assets":40710235274.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12106119484932111,"dividend_yield":null,"eps":-196.24,"revenue":2644551706.0,"operating_income":-2312238516.0,"net_income":-2470752423.0,"market_cap":null,"profit_margin":-0.9342802477237705,"operating_margin":-0.8743404452081452,"roa":-0.05811315461857363,"gross_margin":-0.09876566883052655,"total_equity":20409119752.0,"total_assets":42516233015.0}],"current_price":1322.0,"change_pct":0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16689.0},{"date":"2016-10-25","close":16227.0},{"date":"2016-10-26","close":16551.0},{"date":"2016-10-27","close":16643.0},{"date":"2016-10-28","close":17059.0},{"date":"2016-10-31","close":15441.0},{"date":"2016-11-01","close":14979.0},{"date":"2016-11-02","close":13777.0},{"date":"2016-11-03","close":14286.0},{"date":"2016-11-04","close":14470.0},{"date":"2016-11-07","close":14794.0},{"date":"2016-11-08","close":14702.0},{"date":"2016-11-09","close":13592.0},{"date":"2016-11-10","close":14332.0},{"date":"2016-11-11","close":14748.0},{"date":"2016-11-14","close":15025.0},{"date":"2016-11-15","close":14516.0},{"date":"2016-11-16","close":15025.0},{"date":"2016-11-17","close":15117.0},{"date":"2016-11-18","close":14748.0},{"date":"2016-11-21","close":14702.0},{"date":"2016-11-22","close":15164.0},{"date":"2016-11-23","close":14886.0},{"date":"2016-11-24","close":14332.0},{"date":"2016-11-25","close":14147.0},{"date":"2016-11-28","close":14100.0},{"date":"2016-11-29","close":14332.0},{"date":"2016-11-30","close":14147.0},{"date":"2016-12-01","close":13685.0},{"date":"2016-12-02","close":14147.0},{"date":"2016-12-05","close":13731.0},{"date":"2016-12-06","close":13592.0},{"date":"2016-12-07","close":13407.0},{"date":"2016-12-08","close":13361.0},{"date":"2016-12-09","close":13731.0},{"date":"2016-12-12","close":14147.0},{"date":"2016-12-13","close":14193.0},{"date":"2016-12-14","close":14239.0},{"date":"2016-12-15","close":14609.0},{"date":"2016-12-16","close":14609.0},{"date":"2016-12-19","close":14886.0},{"date":"2016-12-20","close":14886.0},{"date":"2016-12-21","close":15117.0},{"date":"2016-12-22","close":14655.0},{"date":"2016-12-23","close":14516.0},{"date":"2016-12-26","close":14655.0},{"date":"2016-12-27","close":14609.0},{"date":"2016-12-28","close":14840.0},{"date":"2016-12-29","close":15071.0},{"date":"2017-01-02","close":15395.0},{"date":"2017-01-03","close":15441.0},{"date":"2017-01-04","close":15487.0},{"date":"2017-01-05","close":15765.0},{"date":"2017-01-06","close":15349.0},{"date":"2017-01-09","close":15811.0},{"date":"2017-01-10","close":16366.0},{"date":"2017-01-11","close":16042.0},{"date":"2017-01-12","close":16181.0},{"date":"2017-01-13","close":16689.0},{"date":"2017-01-16","close":16689.0},{"date":"2017-01-17","close":15996.0},{"date":"2017-01-18","close":16181.0},{"date":"2017-01-19","close":15765.0},{"date":"2017-01-20","close":15210.0},{"date":"2017-01-23","close":15533.0},{"date":"2017-01-24","close":14979.0},{"date":"2017-01-25","close":14147.0},{"date":"2017-01-26","close":14516.0},{"date":"2017-01-31","close":14979.0},{"date":"2017-02-01","close":15533.0},{"date":"2017-02-02","close":14886.0},{"date":"2017-02-03","close":15257.0},{"date":"2017-02-06","close":15904.0},{"date":"2017-02-07","close":15811.0},{"date":"2017-02-08","close":15858.0},{"date":"2017-02-09","close":16181.0},{"date":"2017-02-10","close":15996.0},{"date":"2017-02-13","close":16088.0},{"date":"2017-02-14","close":16921.0},{"date":"2017-02-15","close":16782.0},{"date":"2017-02-16","close":16597.0},{"date":"2017-02-17","close":16366.0},{"date":"2017-02-20","close":16689.0},{"date":"2017-02-21","close":16551.0},{"date":"2017-02-22","close":16366.0},{"date":"2017-02-23","close":15996.0},{"date":"2017-02-24","close":16274.0},{"date":"2017-02-27","close":15765.0},{"date":"2017-02-28","close":15811.0},{"date":"2017-03-02","close":15533.0},{"date":"2017-03-03","close":15487.0},{"date":"2017-03-06","close":15811.0},{"date":"2017-03-07","close":15904.0},{"date":"2017-03-08","close":16134.0},{"date":"2017-03-09","close":15996.0},{"date":"2017-03-10","close":16320.0},{"date":"2017-03-13","close":16597.0},{"date":"2017-03-14","close":16366.0},{"date":"2017-03-15","close":16227.0},{"date":"2017-03-16","close":16412.0},{"date":"2017-03-17","close":16643.0},{"date":"2017-03-20","close":16274.0},{"date":"2017-03-21","close":16597.0},{"date":"2017-03-22","close":16227.0},{"date":"2017-03-23","close":15765.0},{"date":"2017-03-24","close":15950.0},{"date":"2017-03-27","close":15811.0},{"date":"2017-03-28","close":16181.0},{"date":"2017-03-29","close":16458.0},{"date":"2017-03-30","close":16227.0},{"date":"2017-03-31","close":17152.0},{"date":"2017-04-03","close":17522.0},{"date":"2017-04-04","close":16320.0},{"date":"2017-04-05","close":16274.0},{"date":"2017-04-06","close":16597.0},{"date":"2017-04-07","close":16458.0},{"date":"2017-04-10","close":15811.0},{"date":"2017-04-11","close":15626.0},{"date":"2017-04-12","close":15811.0},{"date":"2017-04-13","close":15626.0},{"date":"2017-04-14","close":15257.0},{"date":"2017-04-17","close":15765.0},{"date":"2017-04-18","close":15672.0},{"date":"2017-04-19","close":15487.0},{"date":"2017-04-20","close":15349.0},{"date":"2017-04-21","close":15533.0},{"date":"2017-04-24","close":14748.0},{"date":"2017-04-25","close":14886.0},{"date":"2017-04-26","close":14933.0},{"date":"2017-04-27","close":15071.0},{"date":"2017-04-28","close":14655.0},{"date":"2017-05-02","close":14332.0},{"date":"2017-05-04","close":14470.0},{"date":"2017-05-08","close":14609.0},{"date":"2017-05-10","close":14562.0},{"date":"2017-05-11","close":15071.0},{"date":"2017-05-12","close":15117.0},{"date":"2017-05-15","close":14794.0},{"date":"2017-05-16","close":14378.0},{"date":"2017-05-17","close":14193.0},{"date":"2017-05-18","close":14147.0},{"date":"2017-05-19","close":14193.0},{"date":"2017-05-22","close":14562.0},{"date":"2017-05-23","close":14470.0},{"date":"2017-05-24","close":14332.0},{"date":"2017-05-25","close":14702.0},{"date":"2017-05-26","close":14748.0},{"date":"2017-05-29","close":14239.0},{"date":"2017-05-30","close":14516.0},{"date":"2017-05-31","close":14516.0},{"date":"2017-06-01","close":14702.0},{"date":"2017-06-02","close":14794.0},{"date":"2017-06-05","close":14609.0},{"date":"2017-06-07","close":14516.0},{"date":"2017-06-08","close":14239.0},{"date":"2017-06-09","close":14378.0},{"date":"2017-06-12","close":14286.0},{"date":"2017-06-13","close":14378.0},{"date":"2017-06-14","close":14286.0},{"date":"2017-06-15","close":14332.0},{"date":"2017-06-16","close":14286.0},{"date":"2017-06-19","close":14702.0},{"date":"2017-06-20","close":14332.0},{"date":"2017-06-21","close":14054.0},{"date":"2017-06-22","close":14100.0},{"date":"2017-06-23","close":14193.0},{"date":"2017-06-26","close":14286.0},{"date":"2017-06-27","close":14562.0},{"date":"2017-06-28","close":14378.0},{"date":"2017-06-29","close":14424.0},{"date":"2017-06-30","close":14193.0},{"date":"2017-07-03","close":14008.0},{"date":"2017-07-04","close":14008.0},{"date":"2017-07-05","close":14286.0},{"date":"2017-07-06","close":14378.0},{"date":"2017-07-07","close":14378.0},{"date":"2017-07-10","close":14470.0},{"date":"2017-07-11","close":14239.0},{"date":"2017-07-12","close":14054.0},{"date":"2017-07-13","close":14054.0},{"date":"2017-07-14","close":13869.0},{"date":"2017-07-17","close":14054.0},{"date":"2017-07-18","close":13915.0},{"date":"2017-07-19","close":14100.0},{"date":"2017-07-20","close":14147.0},{"date":"2017-07-21","close":14147.0},{"date":"2017-07-24","close":14008.0},{"date":"2017-07-25","close":13915.0},{"date":"2017-07-26","close":13639.0},{"date":"2017-07-27","close":13869.0},{"date":"2017-07-28","close":13268.0},{"date":"2017-07-31","close":13084.0},{"date":"2017-08-01","close":13731.0},{"date":"2017-08-02","close":13639.0},{"date":"2017-08-03","close":13592.0},{"date":"2017-08-04","close":13315.0},{"date":"2017-08-07","close":13268.0},{"date":"2017-08-08","close":13176.0},{"date":"2017-08-09","close":12898.0},{"date":"2017-08-10","close":12944.0},{"date":"2017-08-11","close":12436.0},{"date":"2017-08-14","close":12390.0},{"date":"2017-08-16","close":12159.0},{"date":"2017-08-17","close":12344.0},{"date":"2017-08-18","close":12390.0},{"date":"2017-08-21","close":12482.0},{"date":"2017-08-22","close":12760.0},{"date":"2017-08-23","close":12668.0},{"date":"2017-08-24","close":12714.0},{"date":"2017-08-25","close":12806.0},{"date":"2017-08-28","close":12760.0},{"date":"2017-08-29","close":12852.0},{"date":"2017-08-30","close":13130.0},{"date":"2017-08-31","close":13037.0},{"date":"2017-09-01","close":12944.0},{"date":"2017-09-04","close":12714.0},{"date":"2017-09-05","close":12575.0},{"date":"2017-09-06","close":12714.0},{"date":"2017-09-07","close":13037.0},{"date":"2017-09-08","close":12760.0},{"date":"2017-09-11","close":12714.0},{"date":"2017-09-12","close":12760.0},{"date":"2017-09-13","close":13037.0},{"date":"2017-09-14","close":13084.0},{"date":"2017-09-15","close":13176.0},{"date":"2017-09-18","close":13222.0},{"date":"2017-09-19","close":13176.0},{"date":"2017-09-20","close":12898.0},{"date":"2017-09-21","close":12898.0},{"date":"2017-09-22","close":12575.0},{"date":"2017-09-25","close":11650.0},{"date":"2017-09-26","close":11650.0},{"date":"2017-09-27","close":11697.0},{"date":"2017-09-28","close":11789.0},{"date":"2017-09-29","close":11835.0},{"date":"2017-10-10","close":11650.0},{"date":"2017-10-11","close":11650.0},{"date":"2017-10-12","close":11881.0},{"date":"2017-10-13","close":11604.0},{"date":"2017-10-16","close":11326.0},{"date":"2017-10-17","close":11465.0},{"date":"2017-10-18","close":11465.0},{"date":"2017-10-19","close":11604.0},{"date":"2017-10-20","close":11697.0},{"date":"2017-10-23","close":11419.0},{"date":"2017-10-24","close":11558.0},{"date":"2017-10-25","close":11373.0},{"date":"2017-10-26","close":11142.0},{"date":"2017-10-27","close":11280.0},{"date":"2017-10-30","close":11373.0},{"date":"2017-10-31","close":11558.0},{"date":"2017-11-01","close":11743.0},{"date":"2017-11-02","close":11604.0},{"date":"2017-11-03","close":11512.0},{"date":"2017-11-06","close":11650.0},{"date":"2017-11-07","close":11835.0},{"date":"2017-11-08","close":11974.0},{"date":"2017-11-09","close":11974.0},{"date":"2017-11-10","close":12067.0},{"date":"2017-11-13","close":12113.0},{"date":"2017-11-14","close":12159.0},{"date":"2017-11-15","close":11881.0},{"date":"2017-11-16","close":12113.0},{"date":"2017-11-17","close":12297.0},{"date":"2017-11-20","close":12205.0},{"date":"2017-11-21","close":11974.0},{"date":"2017-11-22","close":12251.0},{"date":"2017-11-23","close":12390.0},{"date":"2017-11-24","close":12390.0},{"date":"2017-11-27","close":12205.0},{"date":"2017-11-28","close":12113.0},{"date":"2017-11-29","close":12067.0},{"date":"2017-11-30","close":11604.0},{"date":"2017-12-01","close":11789.0},{"date":"2017-12-04","close":11927.0},{"date":"2017-12-05","close":12390.0},{"date":"2017-12-06","close":12159.0},{"date":"2017-12-07","close":12113.0},{"date":"2017-12-08","close":11743.0},{"date":"2017-12-11","close":11881.0},{"date":"2017-12-12","close":11927.0},{"date":"2017-12-13","close":12067.0},{"date":"2017-12-14","close":12020.0},{"date":"2017-12-15","close":12020.0},{"date":"2017-12-18","close":11927.0},{"date":"2017-12-19","close":11697.0},{"date":"2017-12-20","close":11697.0},{"date":"2017-12-21","close":11512.0},{"date":"2017-12-22","close":11465.0},{"date":"2017-12-26","close":11326.0},{"date":"2017-12-27","close":11373.0},{"date":"2017-12-28","close":11373.0},{"date":"2018-01-02","close":11697.0},{"date":"2018-01-03","close":12113.0},{"date":"2018-01-04","close":12113.0},{"date":"2018-01-05","close":12344.0},{"date":"2018-01-08","close":12297.0},{"date":"2018-01-09","close":12067.0},{"date":"2018-01-10","close":11974.0},{"date":"2018-01-11","close":12297.0},{"date":"2018-01-12","close":12113.0},{"date":"2018-01-15","close":12113.0},{"date":"2018-01-16","close":12344.0},{"date":"2018-01-17","close":12852.0},{"date":"2018-01-18","close":12714.0},{"date":"2018-01-19","close":12760.0},{"date":"2018-01-22","close":12668.0},{"date":"2018-01-23","close":12852.0},{"date":"2018-01-24","close":12944.0},{"date":"2018-01-25","close":13084.0},{"date":"2018-01-26","close":13222.0},{"date":"2018-01-29","close":13176.0},{"date":"2018-01-30","close":12898.0},{"date":"2018-01-31","close":12944.0},{"date":"2018-02-01","close":13084.0},{"date":"2018-02-02","close":12806.0},{"date":"2018-02-05","close":13084.0},{"date":"2018-02-06","close":12668.0},{"date":"2018-02-07","close":12390.0},{"date":"2018-02-08","close":12621.0},{"date":"2018-02-09","close":12251.0},{"date":"2018-02-12","close":12113.0},{"date":"2018-02-13","close":12067.0},{"date":"2018-02-14","close":12297.0},{"date":"2018-02-19","close":12575.0},{"date":"2018-02-20","close":12668.0},{"date":"2018-02-21","close":12668.0},{"date":"2018-02-22","close":12575.0},{"date":"2018-02-23","close":12806.0},{"date":"2018-02-26","close":12852.0},{"date":"2018-02-27","close":13084.0},{"date":"2018-02-28","close":12944.0},{"date":"2018-03-02","close":12944.0},{"date":"2018-03-05","close":12714.0},{"date":"2018-03-06","close":12991.0},{"date":"2018-03-07","close":13777.0},{"date":"2018-03-08","close":13731.0},{"date":"2018-03-09","close":14008.0},{"date":"2018-03-12","close":13962.0},{"date":"2018-03-13","close":14147.0},{"date":"2018-03-14","close":13962.0},{"date":"2018-03-15","close":13777.0},{"date":"2018-03-16","close":14054.0},{"date":"2018-03-19","close":14886.0},{"date":"2018-03-20","close":14794.0},{"date":"2018-03-21","close":14239.0},{"date":"2018-03-22","close":14008.0},{"date":"2018-03-23","close":13453.0},{"date":"2018-03-26","close":13731.0},{"date":"2018-03-27","close":14008.0},{"date":"2018-03-28","close":14748.0},{"date":"2018-03-29","close":14470.0},{"date":"2018-03-30","close":14886.0},{"date":"2018-04-02","close":14378.0},{"date":"2018-04-03","close":14470.0},{"date":"2018-04-04","close":15487.0},{"date":"2018-04-05","close":14794.0},{"date":"2018-04-06","close":14054.0},{"date":"2018-04-09","close":13823.0},{"date":"2018-04-10","close":14100.0},{"date":"2018-04-11","close":14008.0},{"date":"2018-04-12","close":14100.0},{"date":"2018-04-13","close":14702.0},{"date":"2018-04-16","close":14702.0},{"date":"2018-04-17","close":14516.0},{"date":"2018-04-18","close":15487.0},{"date":"2018-04-19","close":15950.0},{"date":"2018-04-20","close":15858.0},{"date":"2018-04-23","close":15719.0},{"date":"2018-04-24","close":15257.0},{"date":"2018-04-25","close":15303.0},{"date":"2018-04-26","close":15533.0},{"date":"2018-04-27","close":15950.0},{"date":"2018-04-30","close":19602.0},{"date":"2018-05-02","close":20619.0},{"date":"2018-05-03","close":19140.0},{"date":"2018-05-04","close":21729.0},{"date":"2018-05-08","close":20804.0},{"date":"2018-05-09","close":19464.0},{"date":"2018-05-10","close":25288.0},{"date":"2018-05-11","close":26167.0},{"date":"2018-05-14","close":25890.0},{"date":"2018-05-15","close":26721.0},{"date":"2018-05-16","close":22560.0},{"date":"2018-05-17","close":23439.0},{"date":"2018-05-18","close":22099.0},{"date":"2018-05-21","close":21359.0},{"date":"2018-05-23","close":22145.0},{"date":"2018-05-24","close":20712.0},{"date":"2018-05-25","close":18493.0},{"date":"2018-05-28","close":22977.0},{"date":"2018-05-29","close":21821.0},{"date":"2018-05-30","close":22330.0},{"date":"2018-05-31","close":22746.0},{"date":"2018-06-01","close":21220.0},{"date":"2018-06-04","close":20434.0},{"date":"2018-06-05","close":20573.0},{"date":"2018-06-07","close":19972.0},{"date":"2018-06-08","close":19278.0},{"date":"2018-06-11","close":20111.0},{"date":"2018-06-12","close":18955.0},{"date":"2018-06-14","close":17290.0},{"date":"2018-06-15","close":18123.0},{"date":"2018-06-18","close":18123.0},{"date":"2018-06-19","close":16967.0},{"date":"2018-06-20","close":17660.0},{"date":"2018-06-21","close":16875.0},{"date":"2018-06-22","close":16458.0},{"date":"2018-06-25","close":16782.0},{"date":"2018-06-26","close":16181.0},{"date":"2018-06-27","close":15580.0},{"date":"2018-06-28","close":14609.0},{"date":"2018-06-29","close":14794.0},{"date":"2018-07-02","close":13546.0},{"date":"2018-07-03","close":14147.0},{"date":"2018-07-04","close":14100.0},{"date":"2018-07-05","close":13731.0},{"date":"2018-07-06","close":14054.0},{"date":"2018-07-09","close":12714.0},{"date":"2018-07-10","close":13361.0},{"date":"2018-07-11","close":13592.0},{"date":"2018-07-12","close":13453.0},{"date":"2018-07-13","close":13823.0},{"date":"2018-07-16","close":14008.0},{"date":"2018-07-17","close":15996.0},{"date":"2018-07-18","close":15117.0},{"date":"2018-07-19","close":16088.0},{"date":"2018-07-20","close":15765.0},{"date":"2018-07-23","close":16735.0},{"date":"2018-07-24","close":17429.0},{"date":"2018-07-25","close":15904.0},{"date":"2018-07-26","close":15996.0},{"date":"2018-07-27","close":16458.0},{"date":"2018-07-30","close":16366.0},{"date":"2018-07-31","close":15626.0},{"date":"2018-08-01","close":15996.0},{"date":"2018-08-02","close":15950.0},{"date":"2018-08-03","close":15996.0},{"date":"2018-08-06","close":15719.0},{"date":"2018-08-07","close":14794.0},{"date":"2018-08-08","close":14655.0},{"date":"2018-08-09","close":14609.0},{"date":"2018-08-10","close":15117.0},{"date":"2018-08-13","close":14286.0},{"date":"2018-08-14","close":14562.0},{"date":"2018-08-16","close":14886.0},{"date":"2018-08-17","close":15210.0},{"date":"2018-08-20","close":15349.0},{"date":"2018-08-21","close":15303.0},{"date":"2018-08-22","close":15904.0},{"date":"2018-08-23","close":16042.0},{"date":"2018-08-24","close":15858.0},{"date":"2018-08-27","close":15025.0},{"date":"2018-08-28","close":14979.0},{"date":"2018-08-29","close":14193.0},{"date":"2018-08-30","close":14332.0},{"date":"2018-08-31","close":14470.0},{"date":"2018-09-03","close":14655.0},{"date":"2018-09-04","close":15580.0},{"date":"2018-09-05","close":15071.0},{"date":"2018-09-06","close":15210.0},{"date":"2018-09-07","close":15811.0},{"date":"2018-09-10","close":16181.0},{"date":"2018-09-11","close":15996.0},{"date":"2018-09-12","close":16227.0},{"date":"2018-09-13","close":15996.0},{"date":"2018-09-14","close":16366.0},{"date":"2018-09-17","close":18030.0},{"date":"2018-09-18","close":17013.0},{"date":"2018-09-19","close":17244.0},{"date":"2018-09-20","close":16597.0},{"date":"2018-09-21","close":17706.0},{"date":"2018-09-27","close":18909.0},{"date":"2018-09-28","close":19324.0},{"date":"2018-10-01","close":19602.0},{"date":"2018-10-02","close":19879.0},{"date":"2018-10-04","close":20480.0},{"date":"2018-10-05","close":19972.0},{"date":"2018-10-08","close":18585.0},{"date":"2018-10-10","close":16921.0},{"date":"2018-10-11","close":17568.0},{"date":"2018-10-12","close":17892.0},{"date":"2018-10-15","close":18770.0},{"date":"2018-10-16","close":18585.0},{"date":"2018-10-17","close":19556.0},{"date":"2018-10-18","close":17522.0},{"date":"2018-10-19","close":17568.0},{"date":"2018-10-22","close":16551.0},{"date":"2018-10-23","close":15904.0},{"date":"2018-10-24","close":15164.0},{"date":"2018-10-25","close":14840.0},{"date":"2018-10-26","close":13915.0},{"date":"2018-10-29","close":12436.0},{"date":"2018-10-30","close":13130.0},{"date":"2018-10-31","close":13453.0},{"date":"2018-11-01","close":13823.0},{"date":"2018-11-02","close":14655.0},{"date":"2018-11-05","close":14840.0},{"date":"2018-11-06","close":16181.0},{"date":"2018-11-07","close":15349.0},{"date":"2018-11-08","close":16181.0},{"date":"2018-11-09","close":15996.0},{"date":"2018-11-12","close":15395.0},{"date":"2018-11-13","close":16042.0},{"date":"2018-11-14","close":15210.0},{"date":"2018-11-15","close":15164.0},{"date":"2018-11-16","close":15395.0},{"date":"2018-11-19","close":15487.0},{"date":"2018-11-20","close":15257.0},{"date":"2018-11-21","close":13685.0},{"date":"2018-11-22","close":13639.0},{"date":"2018-11-23","close":13499.0},{"date":"2018-11-26","close":14054.0},{"date":"2018-11-27","close":14193.0},{"date":"2018-11-28","close":13546.0},{"date":"2018-11-29","close":13407.0},{"date":"2018-11-30","close":13037.0},{"date":"2018-12-03","close":13130.0},{"date":"2018-12-04","close":13639.0},{"date":"2018-12-05","close":13823.0},{"date":"2018-12-06","close":14886.0},{"date":"2018-12-07","close":14840.0},{"date":"2018-12-10","close":13823.0},{"date":"2018-12-11","close":13268.0},{"date":"2018-12-12","close":13222.0},{"date":"2018-12-13","close":13499.0},{"date":"2018-12-14","close":13268.0},{"date":"2018-12-17","close":9801.0},{"date":"2018-12-18","close":9246.0},{"date":"2018-12-19","close":7970.0},{"date":"2018-12-20","close":7813.0},{"date":"2018-12-21","close":7767.0},{"date":"2018-12-24","close":7064.0},{"date":"2018-12-26","close":7083.0},{"date":"2018-12-27","close":7295.0},{"date":"2018-12-28","close":7212.0},{"date":"2019-01-02","close":6750.0},{"date":"2019-01-03","close":6362.0},{"date":"2019-01-04","close":5705.0},{"date":"2019-01-07","close":5169.0},{"date":"2019-01-08","close":5086.0},{"date":"2019-01-09","close":5945.0},{"date":"2019-01-10","close":5353.0},{"date":"2019-01-11","close":5511.0},{"date":"2019-01-14","close":5520.0},{"date":"2019-01-15","close":5520.0},{"date":"2019-01-16","close":7175.0},{"date":"2019-01-17","close":8691.0},{"date":"2019-01-18","close":6870.0},{"date":"2019-01-21","close":6454.0},{"date":"2019-01-22","close":7360.0},{"date":"2019-01-23","close":7351.0},{"date":"2019-01-24","close":7231.0},{"date":"2019-01-25","close":7119.0},{"date":"2019-01-28","close":7286.0},{"date":"2019-01-29","close":7009.0},{"date":"2019-01-30","close":7009.0},{"date":"2019-01-31","close":6759.0},{"date":"2019-02-01","close":6759.0},{"date":"2019-02-07","close":5945.0},{"date":"2019-02-08","close":5955.0},{"date":"2019-02-11","close":6149.0},{"date":"2019-02-12","close":6232.0},{"date":"2019-02-13","close":6214.0},{"date":"2019-02-14","close":6186.0},{"date":"2019-02-15","close":6167.0},{"date":"2019-02-18","close":6306.0},{"date":"2019-02-19","close":6010.0},{"date":"2019-02-20","close":5233.0},{"date":"2019-02-21","close":4984.0},{"date":"2019-02-22","close":4938.0},{"date":"2019-02-25","close":4956.0},{"date":"2019-02-26","close":4910.0},{"date":"2019-02-27","close":5086.0},{"date":"2019-02-28","close":4716.0},{"date":"2019-03-04","close":4688.0},{"date":"2019-03-05","close":4614.0},{"date":"2019-03-06","close":4346.0},{"date":"2019-03-07","close":4429.0},{"date":"2019-03-08","close":4678.0},{"date":"2019-03-11","close":4392.0},{"date":"2019-03-12","close":4484.0},{"date":"2019-03-13","close":4484.0},{"date":"2019-03-14","close":4484.0},{"date":"2019-03-15","close":4484.0},{"date":"2019-03-18","close":4484.0},{"date":"2019-03-19","close":4484.0},{"date":"2019-03-20","close":4484.0},{"date":"2019-03-21","close":4484.0},{"date":"2019-03-22","close":4484.0},{"date":"2019-03-25","close":4484.0},{"date":"2019-03-26","close":4484.0},{"date":"2019-03-27","close":4484.0},{"date":"2019-03-28","close":4484.0},{"date":"2019-03-29","close":4484.0},{"date":"2019-04-01","close":4484.0},{"date":"2019-04-02","close":4484.0},{"date":"2019-04-03","close":4484.0},{"date":"2019-04-04","close":4484.0},{"date":"2019-04-05","close":4484.0},{"date":"2019-04-08","close":4484.0},{"date":"2019-04-09","close":4484.0},{"date":"2019-04-10","close":4484.0},{"date":"2019-04-11","close":4484.0},{"date":"2019-04-12","close":4484.0},{"date":"2019-04-15","close":4484.0},{"date":"2019-04-16","close":4484.0},{"date":"2019-04-17","close":4484.0},{"date":"2019-04-18","close":4484.0},{"date":"2019-04-19","close":4484.0},{"date":"2019-04-22","close":4484.0},{"date":"2019-04-23","close":4484.0},{"date":"2019-04-24","close":4484.0},{"date":"2019-04-25","close":4484.0},{"date":"2019-04-26","close":4484.0},{"date":"2019-04-29","close":4484.0},{"date":"2019-04-30","close":4484.0},{"date":"2019-05-02","close":4484.0},{"date":"2019-05-03","close":4484.0},{"date":"2019-05-07","close":4484.0},{"date":"2019-05-08","close":4484.0},{"date":"2019-05-09","close":4484.0},{"date":"2019-05-10","close":4484.0},{"date":"2019-05-13","close":4484.0},{"date":"2019-05-14","close":4484.0},{"date":"2019-05-15","close":4484.0},{"date":"2019-05-16","close":4484.0},{"date":"2019-05-17","close":4484.0},{"date":"2019-05-20","close":4484.0},{"date":"2019-05-21","close":4484.0},{"date":"2019-05-22","close":4484.0},{"date":"2019-05-23","close":4484.0},{"date":"2019-05-24","close":4484.0},{"date":"2019-05-27","close":4484.0},{"date":"2019-05-28","close":4484.0},{"date":"2019-05-29","close":4484.0},{"date":"2019-05-30","close":4484.0},{"date":"2019-05-31","close":4484.0},{"date":"2019-06-03","close":4484.0},{"date":"2019-06-04","close":4484.0},{"date":"2019-06-05","close":4484.0},{"date":"2019-06-07","close":4484.0},{"date":"2019-06-10","close":4484.0},{"date":"2019-06-11","close":4484.0},{"date":"2019-06-12","close":4484.0},{"date":"2019-06-13","close":4484.0},{"date":"2019-06-14","close":4484.0},{"date":"2019-06-17","close":4484.0},{"date":"2019-06-18","close":4484.0},{"date":"2019-06-19","close":4484.0},{"date":"2019-06-20","close":4484.0},{"date":"2019-06-21","close":4484.0},{"date":"2019-06-24","close":4484.0},{"date":"2019-06-25","close":4484.0},{"date":"2019-06-26","close":4484.0},{"date":"2019-06-27","close":4484.0},{"date":"2019-06-28","close":4484.0},{"date":"2019-07-01","close":4484.0},{"date":"2019-07-02","close":4484.0},{"date":"2019-07-03","close":4484.0},{"date":"2019-07-04","close":4484.0},{"date":"2019-07-05","close":4484.0},{"date":"2019-07-08","close":4484.0},{"date":"2019-07-09","close":4484.0},{"date":"2019-07-10","close":4484.0},{"date":"2019-07-11","close":4484.0},{"date":"2019-07-12","close":4484.0},{"date":"2019-07-15","close":4484.0},{"date":"2019-07-16","close":4484.0},{"date":"2019-07-17","close":4484.0},{"date":"2019-07-18","close":4484.0},{"date":"2019-07-19","close":4484.0},{"date":"2019-07-22","close":4484.0},{"date":"2019-07-23","close":4484.0},{"date":"2019-07-24","close":4484.0},{"date":"2019-07-25","close":4484.0},{"date":"2019-07-26","close":4484.0},{"date":"2019-07-29","close":4484.0},{"date":"2019-07-30","close":4484.0},{"date":"2019-07-31","close":4484.0},{"date":"2019-08-01","close":4484.0},{"date":"2019-08-02","close":4484.0},{"date":"2019-08-05","close":4484.0},{"date":"2019-08-06","close":4484.0},{"date":"2019-08-07","close":4484.0},{"date":"2019-08-08","close":4484.0},{"date":"2019-08-09","close":4484.0},{"date":"2019-08-12","close":4484.0},{"date":"2019-08-13","close":4484.0},{"date":"2019-08-14","close":4484.0},{"date":"2019-08-16","close":4484.0},{"date":"2019-08-19","close":4484.0},{"date":"2019-08-20","close":4484.0},{"date":"2019-08-21","close":4484.0},{"date":"2019-08-22","close":4484.0},{"date":"2019-08-23","close":4484.0},{"date":"2019-08-26","close":4484.0},{"date":"2019-08-27","close":4484.0},{"date":"2019-08-28","close":4484.0},{"date":"2019-08-29","close":4484.0},{"date":"2019-08-30","close":4484.0},{"date":"2019-09-02","close":4484.0},{"date":"2019-09-03","close":4484.0},{"date":"2019-09-04","close":4484.0},{"date":"2019-09-05","close":4484.0},{"date":"2019-09-06","close":4484.0},{"date":"2019-09-09","close":4484.0},{"date":"2019-09-10","close":4484.0},{"date":"2019-09-11","close":4484.0},{"date":"2019-09-16","close":4484.0},{"date":"2019-09-17","close":4484.0},{"date":"2019-09-18","close":4484.0},{"date":"2019-09-19","close":4484.0},{"date":"2019-09-20","close":4484.0},{"date":"2019-09-23","close":4484.0},{"date":"2019-09-24","close":4484.0},{"date":"2019-09-25","close":4484.0},{"date":"2019-09-26","close":4484.0},{"date":"2019-09-27","close":4484.0},{"date":"2019-09-30","close":4484.0},{"date":"2019-10-01","close":4484.0},{"date":"2019-10-02","close":4484.0},{"date":"2019-10-04","close":4484.0},{"date":"2019-10-07","close":4484.0},{"date":"2019-10-08","close":4484.0},{"date":"2019-10-10","close":4484.0},{"date":"2019-10-11","close":4484.0},{"date":"2019-10-14","close":4484.0},{"date":"2019-10-15","close":4484.0},{"date":"2019-10-16","close":4484.0},{"date":"2019-10-17","close":4484.0},{"date":"2019-10-18","close":4484.0},{"date":"2019-10-21","close":4484.0},{"date":"2019-10-22","close":4484.0},{"date":"2019-10-23","close":4484.0},{"date":"2019-10-24","close":4484.0},{"date":"2019-10-25","close":4484.0},{"date":"2019-10-28","close":4484.0},{"date":"2019-10-29","close":4484.0},{"date":"2019-10-30","close":4484.0},{"date":"2019-10-31","close":4484.0},{"date":"2019-11-01","close":4484.0},{"date":"2019-11-04","close":4484.0},{"date":"2019-11-05","close":4484.0},{"date":"2019-11-06","close":4484.0},{"date":"2019-11-07","close":4484.0},{"date":"2019-11-08","close":4484.0},{"date":"2019-11-11","close":4484.0},{"date":"2019-11-12","close":4484.0},{"date":"2019-11-13","close":4484.0},{"date":"2019-11-14","close":4484.0},{"date":"2019-11-15","close":4484.0},{"date":"2019-11-18","close":4484.0},{"date":"2019-11-19","close":4484.0},{"date":"2019-11-20","close":4484.0},{"date":"2019-11-21","close":4484.0},{"date":"2019-11-22","close":4484.0},{"date":"2019-11-25","close":4484.0},{"date":"2019-11-26","close":4484.0},{"date":"2019-11-27","close":4484.0},{"date":"2019-11-28","close":4484.0},{"date":"2019-11-29","close":4484.0},{"date":"2019-12-02","close":4484.0},{"date":"2019-12-03","close":4484.0},{"date":"2019-12-04","close":4484.0},{"date":"2019-12-05","close":4484.0},{"date":"2019-12-06","close":4484.0},{"date":"2019-12-09","close":4484.0},{"date":"2019-12-10","close":4484.0},{"date":"2019-12-11","close":4484.0},{"date":"2019-12-12","close":4484.0},{"date":"2019-12-13","close":4484.0},{"date":"2019-12-16","close":4484.0},{"date":"2019-12-17","close":4484.0},{"date":"2019-12-18","close":4484.0},{"date":"2019-12-19","close":4484.0},{"date":"2019-12-20","close":4484.0},{"date":"2019-12-23","close":4484.0},{"date":"2019-12-24","close":4484.0},{"date":"2019-12-26","close":4484.0},{"date":"2019-12-27","close":4484.0},{"date":"2019-12-30","close":4484.0},{"date":"2020-01-02","close":4484.0},{"date":"2020-01-03","close":4484.0},{"date":"2020-01-06","close":4484.0},{"date":"2020-01-07","close":4484.0},{"date":"2020-01-08","close":4484.0},{"date":"2020-01-09","close":4484.0},{"date":"2020-01-10","close":4484.0},{"date":"2020-01-13","close":4484.0},{"date":"2020-01-14","close":4484.0},{"date":"2020-01-15","close":4484.0},{"date":"2020-01-16","close":4484.0},{"date":"2020-01-17","close":4484.0},{"date":"2020-01-20","close":4484.0},{"date":"2020-01-21","close":4484.0},{"date":"2020-01-22","close":4484.0},{"date":"2020-01-23","close":4484.0},{"date":"2020-01-28","close":4484.0},{"date":"2020-01-29","close":4484.0},{"date":"2020-01-30","close":4484.0},{"date":"2020-01-31","close":4484.0},{"date":"2020-02-03","close":4484.0},{"date":"2020-02-04","close":4484.0},{"date":"2020-02-05","close":4484.0},{"date":"2020-02-06","close":4484.0},{"date":"2020-02-07","close":4484.0},{"date":"2020-02-10","close":4484.0},{"date":"2020-02-11","close":4484.0},{"date":"2020-02-12","close":4484.0},{"date":"2020-02-13","close":4484.0},{"date":"2020-02-14","close":4484.0},{"date":"2020-02-17","close":4484.0},{"date":"2020-02-18","close":4484.0},{"date":"2020-02-19","close":4484.0},{"date":"2020-02-20","close":4484.0},{"date":"2020-02-21","close":4484.0},{"date":"2020-02-24","close":4484.0},{"date":"2020-02-25","close":4484.0},{"date":"2020-02-26","close":4484.0},{"date":"2020-02-27","close":4484.0},{"date":"2020-02-28","close":4484.0},{"date":"2020-03-02","close":4484.0},{"date":"2020-03-03","close":4484.0},{"date":"2020-03-04","close":4484.0},{"date":"2020-03-05","close":4484.0},{"date":"2020-03-06","close":4484.0},{"date":"2020-03-09","close":4484.0},{"date":"2020-03-10","close":4484.0},{"date":"2020-03-11","close":4484.0},{"date":"2020-03-12","close":4484.0},{"date":"2020-03-13","close":4484.0},{"date":"2020-03-16","close":4484.0},{"date":"2020-03-17","close":4484.0},{"date":"2020-03-18","close":4484.0},{"date":"2020-03-19","close":4484.0},{"date":"2020-03-20","close":4484.0},{"date":"2020-03-23","close":4484.0},{"date":"2020-03-24","close":4484.0},{"date":"2020-03-25","close":4484.0},{"date":"2020-03-26","close":4484.0},{"date":"2020-03-27","close":4484.0},{"date":"2020-03-30","close":4484.0},{"date":"2020-03-31","close":4484.0},{"date":"2020-04-01","close":4484.0},{"date":"2020-04-02","close":4484.0},{"date":"2020-04-03","close":4484.0},{"date":"2020-04-06","close":4484.0},{"date":"2020-04-07","close":4484.0},{"date":"2020-04-08","close":4484.0},{"date":"2020-04-09","close":4484.0},{"date":"2020-04-10","close":4484.0},{"date":"2020-04-13","close":4484.0},{"date":"2020-04-14","close":4484.0},{"date":"2020-04-16","close":4484.0},{"date":"2020-04-17","close":4484.0},{"date":"2020-04-20","close":4484.0},{"date":"2020-04-21","close":4484.0},{"date":"2020-04-22","close":4484.0},{"date":"2020-04-23","close":4484.0},{"date":"2020-04-24","close":4484.0},{"date":"2020-04-27","close":4484.0},{"date":"2020-04-28","close":4484.0},{"date":"2020-04-29","close":4484.0},{"date":"2020-05-04","close":4484.0},{"date":"2020-05-06","close":4484.0},{"date":"2020-05-07","close":4484.0},{"date":"2020-05-08","close":4484.0},{"date":"2020-05-11","close":4484.0},{"date":"2020-05-12","close":4484.0},{"date":"2020-05-13","close":4484.0},{"date":"2020-05-14","close":4484.0},{"date":"2020-05-15","close":4484.0},{"date":"2020-05-18","close":4484.0},{"date":"2020-05-19","close":4484.0},{"date":"2020-05-20","close":4484.0},{"date":"2020-05-21","close":4484.0},{"date":"2020-05-22","close":4484.0},{"date":"2020-05-25","close":4484.0},{"date":"2020-05-26","close":4484.0},{"date":"2020-05-27","close":4484.0},{"date":"2020-05-28","close":4484.0},{"date":"2020-05-29","close":4484.0},{"date":"2020-06-01","close":4484.0},{"date":"2020-06-02","close":4484.0},{"date":"2020-06-03","close":4484.0},{"date":"2020-06-04","close":4484.0},{"date":"2020-06-05","close":4484.0},{"date":"2020-06-08","close":4484.0},{"date":"2020-06-09","close":4484.0},{"date":"2020-06-10","close":4484.0},{"date":"2020-06-11","close":4484.0},{"date":"2020-06-12","close":4484.0},{"date":"2020-06-15","close":4484.0},{"date":"2020-06-16","close":4484.0},{"date":"2020-06-17","close":4484.0},{"date":"2020-06-18","close":4484.0},{"date":"2020-06-19","close":4484.0},{"date":"2020-06-22","close":4484.0},{"date":"2020-06-23","close":4484.0},{"date":"2020-06-24","close":4484.0},{"date":"2020-06-25","close":4484.0},{"date":"2020-06-26","close":4484.0},{"date":"2020-06-29","close":4484.0},{"date":"2020-06-30","close":4484.0},{"date":"2020-07-01","close":4484.0},{"date":"2020-07-02","close":4484.0},{"date":"2020-07-03","close":4484.0},{"date":"2020-07-06","close":4484.0},{"date":"2020-07-07","close":4484.0},{"date":"2020-07-08","close":4484.0},{"date":"2020-07-09","close":4484.0},{"date":"2020-07-10","close":4484.0},{"date":"2020-07-13","close":4484.0},{"date":"2020-07-14","close":4484.0},{"date":"2020-07-15","close":4484.0},{"date":"2020-07-16","close":4484.0},{"date":"2020-07-17","close":4484.0},{"date":"2020-07-20","close":4484.0},{"date":"2020-07-21","close":4484.0},{"date":"2020-07-22","close":4484.0},{"date":"2020-07-23","close":4484.0},{"date":"2020-07-24","close":4484.0},{"date":"2020-07-27","close":4484.0},{"date":"2020-07-28","close":4484.0},{"date":"2020-07-29","close":4484.0},{"date":"2020-07-30","close":4484.0},{"date":"2020-07-31","close":4484.0},{"date":"2020-08-03","close":4484.0},{"date":"2020-08-04","close":4484.0},{"date":"2020-08-05","close":4484.0},{"date":"2020-08-06","close":4484.0},{"date":"2020-08-07","close":4484.0},{"date":"2020-08-10","close":4484.0},{"date":"2020-08-11","close":4484.0},{"date":"2020-08-12","close":4484.0},{"date":"2020-08-13","close":4484.0},{"date":"2020-08-14","close":4484.0},{"date":"2020-08-18","close":4484.0},{"date":"2020-08-19","close":4484.0},{"date":"2020-08-20","close":4484.0},{"date":"2020-08-21","close":4484.0},{"date":"2020-08-24","close":4484.0},{"date":"2020-08-25","close":4484.0},{"date":"2020-08-26","close":4484.0},{"date":"2020-08-27","close":4484.0},{"date":"2020-08-28","close":4484.0},{"date":"2020-08-31","close":4484.0},{"date":"2020-09-01","close":4484.0},{"date":"2020-09-02","close":4484.0},{"date":"2020-09-03","close":4484.0},{"date":"2020-09-04","close":4484.0},{"date":"2020-09-07","close":4484.0},{"date":"2020-09-08","close":4484.0},{"date":"2020-09-09","close":4484.0},{"date":"2020-09-10","close":4484.0},{"date":"2020-09-11","close":4484.0},{"date":"2020-09-14","close":4484.0},{"date":"2020-09-15","close":4484.0},{"date":"2020-09-16","close":4484.0},{"date":"2020-09-17","close":4484.0},{"date":"2020-09-18","close":4484.0},{"date":"2020-09-21","close":4484.0},{"date":"2020-09-22","close":4484.0},{"date":"2020-09-23","close":4484.0},{"date":"2020-09-24","close":4484.0},{"date":"2020-09-25","close":4484.0},{"date":"2020-09-28","close":4484.0},{"date":"2020-09-29","close":4484.0},{"date":"2020-10-05","close":4484.0},{"date":"2020-10-06","close":4484.0},{"date":"2020-10-07","close":4484.0},{"date":"2020-10-08","close":4484.0},{"date":"2020-10-12","close":4484.0},{"date":"2020-10-13","close":4484.0},{"date":"2020-10-14","close":4484.0},{"date":"2020-10-15","close":4484.0},{"date":"2020-10-16","close":4484.0},{"date":"2020-10-19","close":4484.0},{"date":"2020-10-20","close":4484.0},{"date":"2020-10-21","close":4484.0},{"date":"2020-10-22","close":4484.0},{"date":"2020-10-23","close":4484.0},{"date":"2020-10-26","close":4484.0},{"date":"2020-10-27","close":4484.0},{"date":"2020-10-28","close":4484.0},{"date":"2020-10-29","close":4484.0},{"date":"2020-10-30","close":4484.0},{"date":"2020-11-02","close":4484.0},{"date":"2020-11-03","close":4484.0},{"date":"2020-11-04","close":4484.0},{"date":"2020-11-05","close":4484.0},{"date":"2020-11-06","close":4484.0},{"date":"2020-11-09","close":4484.0},{"date":"2020-11-10","close":4484.0},{"date":"2020-11-11","close":4484.0},{"date":"2020-11-12","close":4484.0},{"date":"2020-11-13","close":4484.0},{"date":"2020-11-16","close":4484.0},{"date":"2020-11-17","close":4484.0},{"date":"2020-11-18","close":4484.0},{"date":"2020-11-19","close":4484.0},{"date":"2020-11-20","close":4484.0},{"date":"2020-11-23","close":4484.0},{"date":"2020-11-24","close":4484.0},{"date":"2020-11-25","close":4484.0},{"date":"2020-11-26","close":4484.0},{"date":"2020-11-27","close":4484.0},{"date":"2020-11-30","close":4484.0},{"date":"2020-12-01","close":4484.0},{"date":"2020-12-02","close":4484.0},{"date":"2020-12-03","close":4484.0},{"date":"2020-12-04","close":4484.0},{"date":"2020-12-07","close":4484.0},{"date":"2020-12-08","close":4484.0},{"date":"2020-12-09","close":4484.0},{"date":"2020-12-10","close":4484.0},{"date":"2020-12-11","close":4484.0},{"date":"2020-12-14","close":4484.0},{"date":"2020-12-15","close":4484.0},{"date":"2020-12-16","close":4484.0},{"date":"2020-12-17","close":4484.0},{"date":"2020-12-18","close":4484.0},{"date":"2020-12-21","close":4484.0},{"date":"2020-12-22","close":4484.0},{"date":"2020-12-23","close":4484.0},{"date":"2020-12-24","close":4484.0},{"date":"2020-12-28","close":4484.0},{"date":"2020-12-29","close":4484.0},{"date":"2020-12-30","close":4484.0},{"date":"2021-01-04","close":4484.0},{"date":"2021-01-05","close":4484.0},{"date":"2021-01-06","close":4484.0},{"date":"2021-01-07","close":4484.0},{"date":"2021-01-08","close":4484.0},{"date":"2021-01-11","close":4484.0},{"date":"2021-01-12","close":4484.0},{"date":"2021-01-13","close":4484.0},{"date":"2021-01-14","close":4484.0},{"date":"2021-01-15","close":4484.0},{"date":"2021-01-18","close":4484.0},{"date":"2021-01-19","close":4484.0},{"date":"2021-01-20","close":4484.0},{"date":"2021-01-21","close":4484.0},{"date":"2021-01-22","close":4484.0},{"date":"2021-01-25","close":4484.0},{"date":"2021-01-26","close":4484.0},{"date":"2021-01-27","close":4484.0},{"date":"2021-01-28","close":4484.0},{"date":"2021-01-29","close":4484.0},{"date":"2021-02-01","close":4484.0},{"date":"2021-02-02","close":4484.0},{"date":"2021-02-03","close":4484.0},{"date":"2021-02-04","close":4484.0},{"date":"2021-02-05","close":4484.0},{"date":"2021-02-08","close":4484.0},{"date":"2021-02-09","close":4484.0},{"date":"2021-02-10","close":4484.0},{"date":"2021-02-15","close":4484.0},{"date":"2021-02-16","close":4484.0},{"date":"2021-02-17","close":4484.0},{"date":"2021-02-18","close":4484.0},{"date":"2021-02-19","close":4484.0},{"date":"2021-02-22","close":4484.0},{"date":"2021-02-23","close":4484.0},{"date":"2021-02-24","close":4484.0},{"date":"2021-02-25","close":4484.0},{"date":"2021-02-26","close":4484.0},{"date":"2021-03-02","close":4484.0},{"date":"2021-03-03","close":4484.0},{"date":"2021-03-04","close":4484.0},{"date":"2021-03-05","close":4484.0},{"date":"2021-03-08","close":4484.0},{"date":"2021-03-09","close":4484.0},{"date":"2021-03-10","close":4484.0},{"date":"2021-03-11","close":4484.0},{"date":"2021-03-12","close":4484.0},{"date":"2021-03-15","close":4484.0},{"date":"2021-03-16","close":4484.0},{"date":"2021-03-17","close":4484.0},{"date":"2021-03-18","close":4484.0},{"date":"2021-03-19","close":4484.0},{"date":"2021-03-22","close":4484.0},{"date":"2021-03-23","close":4484.0},{"date":"2021-03-24","close":4484.0},{"date":"2021-03-25","close":4484.0},{"date":"2021-03-26","close":4484.0},{"date":"2021-03-29","close":4484.0},{"date":"2021-03-30","close":4484.0},{"date":"2021-03-31","close":4484.0},{"date":"2021-04-01","close":4484.0},{"date":"2021-04-02","close":4484.0},{"date":"2021-04-05","close":4484.0},{"date":"2021-04-06","close":4484.0},{"date":"2021-04-07","close":4484.0},{"date":"2021-04-08","close":4484.0},{"date":"2021-04-09","close":4484.0},{"date":"2021-04-12","close":4484.0},{"date":"2021-04-13","close":4484.0},{"date":"2021-04-14","close":4484.0},{"date":"2021-04-15","close":4484.0},{"date":"2021-04-16","close":4484.0},{"date":"2021-04-19","close":4484.0},{"date":"2021-04-20","close":4484.0},{"date":"2021-04-21","close":4484.0},{"date":"2021-04-22","close":4484.0},{"date":"2021-04-23","close":4484.0},{"date":"2021-04-26","close":4484.0},{"date":"2021-04-27","close":4484.0},{"date":"2021-04-28","close":4484.0},{"date":"2021-04-29","close":4484.0},{"date":"2021-04-30","close":4484.0},{"date":"2021-05-03","close":4484.0},{"date":"2021-05-04","close":4484.0},{"date":"2021-05-06","close":4484.0},{"date":"2021-05-07","close":4484.0},{"date":"2021-05-10","close":4484.0},{"date":"2021-05-11","close":4484.0},{"date":"2021-05-12","close":4484.0},{"date":"2021-05-13","close":4484.0},{"date":"2021-05-14","close":4484.0},{"date":"2021-05-17","close":4484.0},{"date":"2021-05-18","close":4484.0},{"date":"2021-05-20","close":4484.0},{"date":"2021-05-21","close":4484.0},{"date":"2021-05-24","close":4484.0},{"date":"2021-05-25","close":4484.0},{"date":"2021-05-26","close":4484.0},{"date":"2021-05-27","close":4484.0},{"date":"2021-05-28","close":4484.0},{"date":"2021-05-31","close":4484.0},{"date":"2021-06-01","close":4484.0},{"date":"2021-06-02","close":4484.0},{"date":"2021-06-03","close":4484.0},{"date":"2021-06-04","close":4484.0},{"date":"2021-06-07","close":4484.0},{"date":"2021-06-08","close":4484.0},{"date":"2021-06-09","close":4484.0},{"date":"2021-06-10","close":4484.0},{"date":"2021-06-11","close":4484.0},{"date":"2021-06-14","close":4484.0},{"date":"2021-06-15","close":4484.0},{"date":"2021-06-16","close":4484.0},{"date":"2021-06-17","close":4484.0},{"date":"2021-06-18","close":4484.0},{"date":"2021-06-21","close":4484.0},{"date":"2021-06-22","close":4484.0},{"date":"2021-06-23","close":4484.0},{"date":"2021-06-24","close":4484.0},{"date":"2021-06-25","close":4484.0},{"date":"2021-06-28","close":4484.0},{"date":"2021-06-29","close":4484.0},{"date":"2021-06-30","close":4484.0},{"date":"2021-07-01","close":4484.0},{"date":"2021-07-02","close":4484.0},{"date":"2021-07-05","close":4484.0},{"date":"2021-07-06","close":4484.0},{"date":"2021-07-07","close":4484.0},{"date":"2021-07-08","close":4484.0},{"date":"2021-07-09","close":4484.0},{"date":"2021-07-12","close":4484.0},{"date":"2021-07-13","close":4484.0},{"date":"2021-07-14","close":4484.0},{"date":"2021-07-15","close":4484.0},{"date":"2021-07-16","close":4484.0},{"date":"2021-07-19","close":4484.0},{"date":"2021-07-20","close":4484.0},{"date":"2021-07-21","close":4484.0},{"date":"2021-07-22","close":4484.0},{"date":"2021-07-23","close":4484.0},{"date":"2021-07-26","close":4484.0},{"date":"2021-07-27","close":4484.0},{"date":"2021-07-28","close":4484.0},{"date":"2021-07-29","close":4484.0},{"date":"2021-07-30","close":4484.0},{"date":"2021-08-02","close":4484.0},{"date":"2021-08-03","close":4484.0},{"date":"2021-08-04","close":4484.0},{"date":"2021-08-05","close":4484.0},{"date":"2021-08-06","close":4484.0},{"date":"2021-08-09","close":4484.0},{"date":"2021-08-10","close":4484.0},{"date":"2021-08-11","close":4484.0},{"date":"2021-08-12","close":4484.0},{"date":"2021-08-13","close":4484.0},{"date":"2021-08-17","close":4484.0},{"date":"2021-08-18","close":4484.0},{"date":"2021-08-19","close":4484.0},{"date":"2021-08-20","close":4484.0},{"date":"2021-08-23","close":4484.0},{"date":"2021-08-24","close":4484.0},{"date":"2021-08-25","close":4484.0},{"date":"2021-08-26","close":4484.0},{"date":"2021-08-27","close":4484.0},{"date":"2021-08-30","close":4484.0},{"date":"2021-08-31","close":4484.0},{"date":"2021-09-01","close":4484.0},{"date":"2021-09-02","close":4484.0},{"date":"2021-09-03","close":4484.0},{"date":"2021-09-06","close":4484.0},{"date":"2021-09-07","close":4484.0},{"date":"2021-09-08","close":4484.0},{"date":"2021-09-09","close":4484.0},{"date":"2021-09-10","close":4484.0},{"date":"2021-09-13","close":4484.0},{"date":"2021-09-14","close":4484.0},{"date":"2021-09-15","close":4484.0},{"date":"2021-09-16","close":4484.0},{"date":"2021-09-17","close":4484.0},{"date":"2021-09-23","close":4484.0},{"date":"2021-09-24","close":4484.0},{"date":"2021-09-27","close":4484.0},{"date":"2021-09-28","close":4484.0},{"date":"2021-09-29","close":4484.0},{"date":"2021-09-30","close":4484.0},{"date":"2021-10-01","close":4484.0},{"date":"2021-10-05","close":4484.0},{"date":"2021-10-06","close":4484.0},{"date":"2021-10-07","close":4484.0},{"date":"2021-10-08","close":4484.0},{"date":"2021-10-12","close":4484.0},{"date":"2021-10-13","close":4484.0},{"date":"2021-10-14","close":4484.0},{"date":"2021-10-15","close":4484.0},{"date":"2021-10-18","close":4484.0},{"date":"2021-10-19","close":4484.0},{"date":"2021-10-20","close":4484.0},{"date":"2021-10-21","close":4484.0},{"date":"2021-10-22","close":4484.0},{"date":"2021-10-25","close":4484.0},{"date":"2021-10-26","close":4484.0},{"date":"2021-10-27","close":4484.0},{"date":"2021-10-28","close":4484.0},{"date":"2021-10-29","close":4484.0},{"date":"2021-11-01","close":4484.0},{"date":"2021-11-02","close":4484.0},{"date":"2021-11-03","close":4484.0},{"date":"2021-11-04","close":4484.0},{"date":"2021-11-05","close":4484.0},{"date":"2021-11-08","close":4484.0},{"date":"2021-11-09","close":4484.0},{"date":"2021-11-10","close":4484.0},{"date":"2021-11-11","close":4484.0},{"date":"2021-11-12","close":4484.0},{"date":"2021-11-15","close":4484.0},{"date":"2021-11-16","close":4484.0},{"date":"2021-11-17","close":4484.0},{"date":"2021-11-18","close":4484.0},{"date":"2021-11-19","close":4484.0},{"date":"2021-11-22","close":4484.0},{"date":"2021-11-23","close":4484.0},{"date":"2021-11-24","close":4484.0},{"date":"2021-11-25","close":4484.0},{"date":"2021-11-26","close":4484.0},{"date":"2021-11-29","close":4484.0},{"date":"2021-11-30","close":4484.0},{"date":"2021-12-01","close":4484.0},{"date":"2021-12-02","close":4484.0},{"date":"2021-12-03","close":4484.0},{"date":"2021-12-06","close":4484.0},{"date":"2021-12-07","close":4484.0},{"date":"2021-12-08","close":4484.0},{"date":"2021-12-09","close":4484.0},{"date":"2021-12-10","close":4484.0},{"date":"2021-12-13","close":4484.0},{"date":"2021-12-14","close":4484.0},{"date":"2021-12-15","close":4484.0},{"date":"2021-12-16","close":4484.0},{"date":"2021-12-17","close":4484.0},{"date":"2021-12-20","close":4484.0},{"date":"2021-12-21","close":4484.0},{"date":"2021-12-22","close":4484.0},{"date":"2021-12-23","close":4484.0},{"date":"2021-12-24","close":4484.0},{"date":"2021-12-27","close":4484.0},{"date":"2021-12-28","close":4484.0},{"date":"2021-12-29","close":4484.0},{"date":"2021-12-30","close":4484.0},{"date":"2022-01-03","close":4484.0},{"date":"2022-01-04","close":4484.0},{"date":"2022-01-05","close":4484.0},{"date":"2022-01-06","close":4484.0},{"date":"2022-01-07","close":4484.0},{"date":"2022-01-10","close":4484.0},{"date":"2022-01-11","close":4484.0},{"date":"2022-01-12","close":4484.0},{"date":"2022-01-13","close":4484.0},{"date":"2022-01-14","close":4484.0},{"date":"2022-01-17","close":4484.0},{"date":"2022-01-18","close":4484.0},{"date":"2022-01-19","close":4484.0},{"date":"2022-01-20","close":4484.0},{"date":"2022-01-21","close":4484.0},{"date":"2022-01-24","close":4484.0},{"date":"2022-01-25","close":4484.0},{"date":"2022-01-26","close":4484.0},{"date":"2022-01-27","close":4484.0},{"date":"2022-01-28","close":4484.0},{"date":"2022-02-03","close":4484.0},{"date":"2022-02-04","close":4484.0},{"date":"2022-02-07","close":4484.0},{"date":"2022-02-08","close":4484.0},{"date":"2022-02-09","close":4484.0},{"date":"2022-02-10","close":4484.0},{"date":"2022-02-11","close":4484.0},{"date":"2022-02-14","close":4484.0},{"date":"2022-02-15","close":4484.0},{"date":"2022-02-16","close":4484.0},{"date":"2022-02-17","close":4484.0},{"date":"2022-02-18","close":4484.0},{"date":"2022-02-21","close":4484.0},{"date":"2022-02-22","close":4484.0},{"date":"2022-02-23","close":4484.0},{"date":"2022-02-24","close":4484.0},{"date":"2022-02-25","close":4484.0},{"date":"2022-02-28","close":4484.0},{"date":"2022-03-02","close":4484.0},{"date":"2022-03-03","close":4484.0},{"date":"2022-03-04","close":4484.0},{"date":"2022-03-07","close":4484.0},{"date":"2022-03-08","close":4484.0},{"date":"2022-03-10","close":4484.0},{"date":"2022-03-11","close":4484.0},{"date":"2022-03-14","close":4484.0},{"date":"2022-03-15","close":4484.0},{"date":"2022-03-16","close":4484.0},{"date":"2022-03-17","close":4484.0},{"date":"2022-03-18","close":4484.0},{"date":"2022-03-21","close":4484.0},{"date":"2022-03-22","close":4484.0},{"date":"2022-03-23","close":4484.0},{"date":"2022-03-24","close":4484.0},{"date":"2022-03-25","close":4484.0},{"date":"2022-03-28","close":4484.0},{"date":"2022-03-29","close":4484.0},{"date":"2022-03-30","close":4484.0},{"date":"2022-03-31","close":4484.0},{"date":"2022-04-01","close":4484.0},{"date":"2022-04-04","close":4484.0},{"date":"2022-04-05","close":4484.0},{"date":"2022-04-06","close":4484.0},{"date":"2022-04-07","close":4484.0},{"date":"2022-04-08","close":4484.0},{"date":"2022-04-11","close":4484.0},{"date":"2022-04-12","close":4484.0},{"date":"2022-04-13","close":4484.0},{"date":"2022-04-14","close":4484.0},{"date":"2022-04-15","close":4484.0},{"date":"2022-04-18","close":4484.0},{"date":"2022-04-19","close":4484.0},{"date":"2022-04-20","close":4484.0},{"date":"2022-04-21","close":4484.0},{"date":"2022-04-22","close":4484.0},{"date":"2022-04-25","close":4484.0},{"date":"2022-04-26","close":4484.0},{"date":"2022-04-27","close":4484.0},{"date":"2022-04-28","close":4484.0},{"date":"2022-04-29","close":4484.0},{"date":"2022-05-02","close":4484.0},{"date":"2022-05-03","close":4484.0},{"date":"2022-05-04","close":4484.0},{"date":"2022-05-06","close":4484.0},{"date":"2022-05-09","close":4484.0},{"date":"2022-05-10","close":4484.0},{"date":"2022-05-11","close":4484.0},{"date":"2022-05-12","close":4484.0},{"date":"2022-05-13","close":4484.0},{"date":"2022-05-16","close":4484.0},{"date":"2022-05-17","close":4484.0},{"date":"2022-05-18","close":4484.0},{"date":"2022-05-19","close":4484.0},{"date":"2022-05-20","close":4484.0},{"date":"2022-05-23","close":4484.0},{"date":"2022-05-24","close":4484.0},{"date":"2022-05-25","close":4484.0},{"date":"2022-05-26","close":4484.0},{"date":"2022-05-27","close":4484.0},{"date":"2022-05-30","close":4484.0},{"date":"2022-05-31","close":4484.0},{"date":"2022-06-02","close":4484.0},{"date":"2022-06-03","close":4484.0},{"date":"2022-06-07","close":4484.0},{"date":"2022-06-08","close":4484.0},{"date":"2022-06-09","close":4484.0},{"date":"2022-06-10","close":4484.0},{"date":"2022-06-13","close":4484.0},{"date":"2022-06-14","close":4484.0},{"date":"2022-06-15","close":4484.0},{"date":"2022-06-16","close":4484.0},{"date":"2022-06-17","close":4484.0},{"date":"2022-06-20","close":4484.0},{"date":"2022-06-21","close":4484.0},{"date":"2022-06-22","close":4484.0},{"date":"2022-06-23","close":4484.0},{"date":"2022-06-24","close":4484.0},{"date":"2022-06-27","close":4484.0},{"date":"2022-06-28","close":4484.0},{"date":"2022-06-29","close":4484.0},{"date":"2022-06-30","close":4484.0},{"date":"2022-07-01","close":4484.0},{"date":"2022-07-04","close":4484.0},{"date":"2022-07-05","close":4484.0},{"date":"2022-07-06","close":4484.0},{"date":"2022-07-07","close":4484.0},{"date":"2022-07-08","close":4484.0},{"date":"2022-07-11","close":4484.0},{"date":"2022-07-12","close":3141.0},{"date":"2022-07-13","close":2524.0},{"date":"2022-07-14","close":2334.0},{"date":"2022-07-15","close":2131.0},{"date":"2022-07-18","close":2119.0},{"date":"2022-07-19","close":2047.0},{"date":"2022-07-20","close":2035.0},{"date":"2022-07-21","close":2047.0},{"date":"2022-07-22","close":1964.0},{"date":"2022-07-25","close":1833.0},{"date":"2022-07-26","close":1805.0},{"date":"2022-07-27","close":1861.0},{"date":"2022-07-28","close":1793.0},{"date":"2022-07-29","close":1753.0},{"date":"2022-08-01","close":1753.0},{"date":"2022-08-02","close":1745.0},{"date":"2022-08-03","close":1733.0},{"date":"2022-08-04","close":1809.0},{"date":"2022-08-05","close":1809.0},{"date":"2022-08-08","close":1829.0},{"date":"2022-08-09","close":1821.0},{"date":"2022-08-10","close":1845.0},{"date":"2022-08-11","close":1904.0},{"date":"2022-08-12","close":1964.0},{"date":"2022-08-16","close":1876.0},{"date":"2022-08-17","close":1865.0},{"date":"2022-08-18","close":1857.0},{"date":"2022-08-19","close":1904.0},{"date":"2022-08-22","close":1845.0},{"date":"2022-08-23","close":1781.0},{"date":"2022-08-24","close":1761.0},{"date":"2022-08-25","close":1821.0},{"date":"2022-08-26","close":1797.0},{"date":"2022-08-29","close":1737.0},{"date":"2022-08-30","close":1797.0},{"date":"2022-08-31","close":1789.0},{"date":"2022-09-01","close":1690.0},{"date":"2022-09-02","close":1626.0},{"date":"2022-09-05","close":1614.0},{"date":"2022-09-06","close":1622.0},{"date":"2022-09-07","close":1531.0},{"date":"2022-09-08","close":1435.0},{"date":"2022-09-13","close":1499.0},{"date":"2022-09-14","close":1447.0},{"date":"2022-09-15","close":1415.0},{"date":"2022-09-16","close":1383.0},{"date":"2022-09-19","close":1348.0},{"date":"2022-09-20","close":1368.0},{"date":"2022-09-21","close":1352.0},{"date":"2022-09-22","close":1316.0},{"date":"2022-09-23","close":1292.0},{"date":"2022-09-26","close":1220.0},{"date":"2022-09-27","close":1213.0},{"date":"2022-09-28","close":1153.0},{"date":"2022-09-29","close":1165.0},{"date":"2022-09-30","close":1153.0},{"date":"2022-10-04","close":1177.0},{"date":"2022-10-05","close":1169.0},{"date":"2022-10-06","close":1193.0},{"date":"2022-10-07","close":1292.0},{"date":"2022-10-11","close":1141.0},{"date":"2022-10-12","close":1057.0},{"date":"2022-10-13","close":958.0},{"date":"2022-10-14","close":1026.0},{"date":"2022-10-17","close":1093.0},{"date":"2022-10-18","close":1077.0},{"date":"2022-10-19","close":1097.0},{"date":"2022-10-20","close":1081.0},{"date":"2022-10-21","close":1042.0},{"date":"2022-10-24","close":1034.0},{"date":"2022-10-25","close":994.0},{"date":"2022-10-26","close":1133.0},{"date":"2022-10-27","close":1065.0},{"date":"2022-10-28","close":1117.0},{"date":"2022-10-31","close":1101.0},{"date":"2022-11-01","close":1173.0},{"date":"2022-11-02","close":1217.0},{"date":"2022-11-03","close":1217.0},{"date":"2022-11-04","close":1161.0},{"date":"2022-11-07","close":1141.0},{"date":"2022-11-08","close":1236.0},{"date":"2022-11-09","close":1209.0},{"date":"2022-11-10","close":1209.0},{"date":"2022-11-11","close":1224.0},{"date":"2022-11-14","close":1268.0},{"date":"2022-11-15","close":1260.0},{"date":"2022-11-16","close":1336.0},{"date":"2022-11-17","close":1403.0},{"date":"2022-11-18","close":1376.0},{"date":"2022-11-21","close":1276.0},{"date":"2022-11-22","close":1328.0},{"date":"2022-11-23","close":1300.0},{"date":"2022-11-24","close":1368.0},{"date":"2022-11-25","close":1360.0},{"date":"2022-11-28","close":1252.0},{"date":"2022-11-29","close":1280.0},{"date":"2022-11-30","close":1260.0},{"date":"2022-12-01","close":1252.0},{"date":"2022-12-02","close":1209.0},{"date":"2022-12-05","close":1201.0},{"date":"2022-12-06","close":1141.0},{"date":"2022-12-07","close":1145.0},{"date":"2022-12-08","close":1125.0},{"date":"2022-12-09","close":1145.0},{"date":"2022-12-12","close":1145.0},{"date":"2022-12-13","close":1173.0},{"date":"2022-12-14","close":1181.0},{"date":"2022-12-15","close":1137.0},{"date":"2022-12-16","close":1113.0},{"date":"2022-12-19","close":1065.0},{"date":"2022-12-20","close":1034.0},{"date":"2022-12-21","close":1026.0},{"date":"2022-12-22","close":1034.0},{"date":"2022-12-23","close":978.0},{"date":"2022-12-26","close":994.0},{"date":"2022-12-27","close":1014.0},{"date":"2022-12-28","close":1018.0},{"date":"2022-12-29","close":982.0},{"date":"2023-01-02","close":966.0},{"date":"2023-01-03","close":1006.0},{"date":"2023-01-04","close":708.0},{"date":"2023-01-05","close":681.0},{"date":"2023-01-06","close":685.0},{"date":"2023-01-09","close":697.0},{"date":"2023-01-10","close":735.0},{"date":"2023-01-11","close":737.0},{"date":"2023-01-12","close":741.0},{"date":"2023-01-13","close":723.0},{"date":"2023-01-16","close":704.0},{"date":"2023-01-17","close":694.0},{"date":"2023-01-18","close":690.0},{"date":"2023-01-19","close":677.0},{"date":"2023-01-20","close":679.0},{"date":"2023-01-25","close":679.0},{"date":"2023-01-26","close":690.0},{"date":"2023-01-27","close":707.0},{"date":"2023-01-30","close":697.0},{"date":"2023-01-31","close":681.0},{"date":"2023-02-01","close":693.0},{"date":"2023-02-02","close":705.0},{"date":"2023-02-03","close":700.0},{"date":"2023-02-06","close":693.0},{"date":"2023-02-07","close":740.0},{"date":"2023-02-08","close":751.0},{"date":"2023-02-09","close":841.0},{"date":"2023-02-10","close":790.0},{"date":"2023-02-13","close":784.0},{"date":"2023-02-14","close":770.0},{"date":"2023-02-15","close":749.0},{"date":"2023-02-16","close":737.0},{"date":"2023-02-17","close":717.0},{"date":"2023-02-20","close":697.0},{"date":"2023-02-21","close":697.0},{"date":"2023-02-22","close":667.0},{"date":"2023-02-23","close":678.0},{"date":"2023-02-24","close":678.0},{"date":"2023-02-27","close":666.0},{"date":"2023-02-28","close":652.0},{"date":"2023-03-02","close":683.0},{"date":"2023-03-03","close":718.0},{"date":"2023-03-06","close":722.0},{"date":"2023-03-07","close":814.0},{"date":"2023-03-08","close":799.0},{"date":"2023-03-09","close":774.0},{"date":"2023-03-10","close":748.0},{"date":"2023-03-13","close":725.0},{"date":"2023-03-14","close":699.0},{"date":"2023-03-15","close":739.0},{"date":"2023-03-16","close":714.0},{"date":"2023-03-17","close":750.0},{"date":"2023-03-20","close":820.0},{"date":"2023-03-21","close":805.0},{"date":"2023-03-22","close":782.0},{"date":"2023-03-23","close":722.0},{"date":"2023-03-24","close":754.0},{"date":"2023-03-27","close":785.0},{"date":"2023-03-28","close":749.0},{"date":"2023-03-29","close":750.0},{"date":"2023-03-30","close":763.0},{"date":"2023-03-31","close":806.0},{"date":"2023-04-03","close":800.0},{"date":"2023-04-04","close":834.0},{"date":"2023-04-05","close":801.0},{"date":"2023-04-06","close":790.0},{"date":"2023-04-07","close":789.0},{"date":"2023-04-10","close":755.0},{"date":"2023-04-11","close":801.0},{"date":"2023-04-12","close":823.0},{"date":"2023-04-13","close":820.0},{"date":"2023-04-14","close":811.0},{"date":"2023-04-17","close":1054.0},{"date":"2023-04-18","close":1370.0},{"date":"2023-04-19","close":1370.0},{"date":"2023-04-20","close":1435.0},{"date":"2023-04-21","close":1131.0},{"date":"2023-04-24","close":1131.0},{"date":"2023-04-25","close":1053.0},{"date":"2023-04-26","close":756.0},{"date":"2023-04-27","close":728.0},{"date":"2023-04-28","close":750.0},{"date":"2023-05-02","close":732.0},{"date":"2023-05-03","close":713.0},{"date":"2023-05-04","close":691.0},{"date":"2023-05-08","close":681.0},{"date":"2023-05-09","close":695.0},{"date":"2023-05-10","close":720.0},{"date":"2023-05-11","close":704.0},{"date":"2023-05-12","close":687.0},{"date":"2023-05-15","close":678.0},{"date":"2023-05-16","close":662.0},{"date":"2023-05-17","close":680.0},{"date":"2023-05-18","close":702.0},{"date":"2023-05-19","close":740.0},{"date":"2023-05-22","close":745.0},{"date":"2023-05-23","close":735.0},{"date":"2023-05-24","close":736.0},{"date":"2023-05-25","close":824.0},{"date":"2023-05-26","close":763.0},{"date":"2023-05-30","close":744.0},{"date":"2023-05-31","close":741.0},{"date":"2023-06-01","close":710.0},{"date":"2023-06-02","close":719.0},{"date":"2023-06-05","close":719.0},{"date":"2023-06-07","close":706.0},{"date":"2023-06-08","close":697.0},{"date":"2023-06-09","close":703.0},{"date":"2023-06-12","close":695.0},{"date":"2023-06-13","close":686.0},{"date":"2023-06-14","close":683.0},{"date":"2023-06-15","close":680.0},{"date":"2023-06-16","close":682.0},{"date":"2023-06-19","close":697.0},{"date":"2023-06-20","close":690.0},{"date":"2023-06-21","close":683.0},{"date":"2023-06-22","close":668.0},{"date":"2023-06-23","close":665.0},{"date":"2023-06-26","close":661.0},{"date":"2023-06-27","close":666.0},{"date":"2023-06-28","close":664.0},{"date":"2023-06-29","close":652.0},{"date":"2023-06-30","close":660.0},{"date":"2023-07-03","close":662.0},{"date":"2023-07-04","close":653.0},{"date":"2023-07-05","close":644.0},{"date":"2023-07-06","close":617.0},{"date":"2023-07-07","close":609.0},{"date":"2023-07-10","close":618.0},{"date":"2023-07-11","close":630.0},{"date":"2023-07-12","close":628.0},{"date":"2023-07-13","close":626.0},{"date":"2023-07-14","close":612.0},{"date":"2023-07-17","close":614.0},{"date":"2023-07-18","close":601.0},{"date":"2023-07-19","close":590.0},{"date":"2023-07-20","close":588.0},{"date":"2023-07-21","close":584.0},{"date":"2023-07-24","close":577.0},{"date":"2023-07-25","close":571.0},{"date":"2023-07-26","close":570.0},{"date":"2023-07-27","close":567.0},{"date":"2023-07-28","close":550.0},{"date":"2023-07-31","close":574.0},{"date":"2023-08-01","close":582.0},{"date":"2023-08-02","close":563.0},{"date":"2023-08-03","close":566.0},{"date":"2023-08-04","close":578.0},{"date":"2023-08-07","close":555.0},{"date":"2023-08-08","close":528.0},{"date":"2023-08-09","close":541.0},{"date":"2023-08-10","close":552.0},{"date":"2023-08-11","close":558.0},{"date":"2023-08-14","close":556.0},{"date":"2023-08-16","close":546.0},{"date":"2023-08-17","close":546.0},{"date":"2023-08-18","close":552.0},{"date":"2023-08-21","close":553.0},{"date":"2023-08-22","close":543.0},{"date":"2023-08-23","close":541.0},{"date":"2023-08-24","close":545.0},{"date":"2023-08-25","close":563.0},{"date":"2023-08-28","close":590.0},{"date":"2023-08-29","close":610.0},{"date":"2023-08-30","close":616.0},{"date":"2023-08-31","close":600.0},{"date":"2023-09-01","close":589.0},{"date":"2023-09-04","close":582.0},{"date":"2023-09-05","close":581.0},{"date":"2023-09-06","close":580.0},{"date":"2023-09-07","close":568.0},{"date":"2023-09-08","close":573.0},{"date":"2023-09-11","close":584.0},{"date":"2023-09-12","close":579.0},{"date":"2023-09-13","close":555.0},{"date":"2023-09-14","close":558.0},{"date":"2023-09-15","close":572.0},{"date":"2023-09-18","close":575.0},{"date":"2023-09-19","close":563.0},{"date":"2023-09-20","close":572.0},{"date":"2023-09-21","close":584.0},{"date":"2023-09-22","close":549.0},{"date":"2023-09-25","close":530.0},{"date":"2023-09-26","close":521.0},{"date":"2023-09-27","close":533.0},{"date":"2023-10-04","close":534.0},{"date":"2023-10-05","close":525.0},{"date":"2023-10-06","close":526.0},{"date":"2023-10-10","close":520.0},{"date":"2023-10-11","close":531.0},{"date":"2023-10-12","close":528.0},{"date":"2023-10-13","close":528.0},{"date":"2023-10-16","close":522.0},{"date":"2023-10-17","close":527.0},{"date":"2023-10-18","close":520.0},{"date":"2023-10-19","close":505.0},{"date":"2023-10-20","close":517.0},{"date":"2023-10-23","close":513.0},{"date":"2023-10-24","close":504.0},{"date":"2023-10-25","close":505.0},{"date":"2023-10-26","close":504.0},{"date":"2023-10-27","close":497.0},{"date":"2023-10-30","close":499.0},{"date":"2023-10-31","close":481.0},{"date":"2023-11-01","close":502.0},{"date":"2023-11-02","close":502.0},{"date":"2023-11-03","close":506.0},{"date":"2023-11-06","close":507.0},{"date":"2023-11-07","close":502.0},{"date":"2023-11-08","close":510.0},{"date":"2023-11-09","close":509.0},{"date":"2023-11-10","close":508.0},{"date":"2023-11-13","close":510.0},{"date":"2023-11-14","close":519.0},{"date":"2023-11-15","close":519.0},{"date":"2023-11-16","close":518.0},{"date":"2023-11-17","close":519.0},{"date":"2023-11-20","close":521.0},{"date":"2023-11-21","close":521.0},{"date":"2023-11-22","close":523.0},{"date":"2023-11-23","close":585.0},{"date":"2023-11-24","close":612.0},{"date":"2023-11-27","close":615.0},{"date":"2023-11-28","close":599.0},{"date":"2023-11-29","close":600.0},{"date":"2023-11-30","close":580.0},{"date":"2023-12-01","close":575.0},{"date":"2023-12-04","close":571.0},{"date":"2023-12-05","close":574.0},{"date":"2023-12-06","close":583.0},{"date":"2023-12-07","close":608.0},{"date":"2023-12-08","close":587.0},{"date":"2023-12-11","close":585.0},{"date":"2023-12-12","close":612.0},{"date":"2023-12-13","close":595.0},{"date":"2023-12-14","close":575.0},{"date":"2023-12-15","close":572.0},{"date":"2023-12-18","close":565.0},{"date":"2023-12-19","close":554.0},{"date":"2023-12-20","close":565.0},{"date":"2023-12-21","close":603.0},{"date":"2023-12-22","close":577.0},{"date":"2023-12-26","close":601.0},{"date":"2023-12-27","close":574.0},{"date":"2023-12-28","close":575.0},{"date":"2024-01-02","close":592.0},{"date":"2024-01-03","close":612.0},{"date":"2024-01-04","close":608.0},{"date":"2024-01-05","close":608.0},{"date":"2024-01-08","close":605.0},{"date":"2024-01-09","close":605.0},{"date":"2024-01-10","close":592.0},{"date":"2024-01-11","close":582.0},{"date":"2024-01-12","close":575.0},{"date":"2024-01-15","close":573.0},{"date":"2024-01-16","close":571.0},{"date":"2024-01-17","close":568.0},{"date":"2024-01-18","close":585.0},{"date":"2024-01-19","close":577.0},{"date":"2024-01-22","close":590.0},{"date":"2024-01-23","close":590.0},{"date":"2024-01-24","close":597.0},{"date":"2024-01-25","close":590.0},{"date":"2024-01-26","close":579.0},{"date":"2024-01-29","close":575.0},{"date":"2024-01-30","close":570.0},{"date":"2024-01-31","close":572.0},{"date":"2024-02-01","close":572.0},{"date":"2024-02-02","close":584.0},{"date":"2024-02-05","close":573.0},{"date":"2024-02-06","close":574.0},{"date":"2024-02-07","close":569.0},{"date":"2024-02-08","close":569.0},{"date":"2024-02-13","close":574.0},{"date":"2024-02-14","close":575.0},{"date":"2024-02-15","close":595.0},{"date":"2024-02-16","close":605.0},{"date":"2024-02-19","close":602.0},{"date":"2024-02-20","close":588.0},{"date":"2024-02-21","close":574.0},{"date":"2024-02-22","close":595.0},{"date":"2024-02-23","close":591.0},{"date":"2024-02-26","close":585.0},{"date":"2024-02-27","close":573.0},{"date":"2024-02-28","close":571.0},{"date":"2024-02-29","close":572.0},{"date":"2024-03-04","close":560.0},{"date":"2024-03-05","close":558.0},{"date":"2024-03-06","close":549.0},{"date":"2024-03-07","close":553.0},{"date":"2024-03-08","close":559.0},{"date":"2024-03-11","close":560.0},{"date":"2024-03-12","close":560.0},{"date":"2024-03-13","close":545.0},{"date":"2024-03-14","close":544.0},{"date":"2024-03-15","close":548.0},{"date":"2024-03-18","close":536.0},{"date":"2024-03-19","close":540.0},{"date":"2024-03-20","close":542.0},{"date":"2024-03-21","close":540.0},{"date":"2024-03-22","close":540.0},{"date":"2024-03-25","close":541.0},{"date":"2024-03-26","close":545.0},{"date":"2024-03-27","close":547.0},{"date":"2024-03-28","close":509.0},{"date":"2024-03-29","close":512.0},{"date":"2024-04-01","close":506.0},{"date":"2024-04-02","close":509.0},{"date":"2024-04-03","close":516.0},{"date":"2024-04-04","close":511.0},{"date":"2024-04-05","close":509.0},{"date":"2024-04-08","close":459.0},{"date":"2024-04-09","close":480.0},{"date":"2024-04-11","close":502.0},{"date":"2024-04-12","close":512.0},{"date":"2024-04-15","close":500.0},{"date":"2024-04-16","close":499.0},{"date":"2024-04-17","close":494.0},{"date":"2024-04-18","close":490.0},{"date":"2024-04-19","close":477.0},{"date":"2024-04-22","close":480.0},{"date":"2024-04-23","close":478.0},{"date":"2024-04-24","close":481.0},{"date":"2024-04-25","close":475.0},{"date":"2024-04-26","close":470.0},{"date":"2024-04-29","close":475.0},{"date":"2024-04-30","close":502.0},{"date":"2024-05-02","close":501.0},{"date":"2024-05-03","close":489.0},{"date":"2024-05-07","close":485.0},{"date":"2024-05-08","close":506.0},{"date":"2024-05-09","close":494.0},{"date":"2024-05-10","close":504.0},{"date":"2024-05-13","close":513.0},{"date":"2024-05-14","close":512.0},{"date":"2024-05-16","close":501.0},{"date":"2024-05-17","close":499.0},{"date":"2024-05-20","close":500.0},{"date":"2024-05-21","close":486.0},{"date":"2024-05-22","close":488.0},{"date":"2024-05-23","close":474.0},{"date":"2024-05-24","close":489.0},{"date":"2024-05-27","close":481.0},{"date":"2024-05-28","close":484.0},{"date":"2024-05-29","close":477.0},{"date":"2024-05-30","close":469.0},{"date":"2024-05-31","close":488.0},{"date":"2024-06-03","close":479.0},{"date":"2024-06-04","close":473.0},{"date":"2024-06-05","close":476.0},{"date":"2024-06-07","close":475.0},{"date":"2024-06-10","close":470.0},{"date":"2024-06-11","close":473.0},{"date":"2024-06-12","close":473.0},{"date":"2024-06-13","close":471.0},{"date":"2024-06-14","close":463.0},{"date":"2024-06-17","close":447.0},{"date":"2024-06-18","close":460.0},{"date":"2024-06-19","close":459.0},{"date":"2024-06-20","close":466.0},{"date":"2024-06-21","close":458.0},{"date":"2024-06-24","close":454.0},{"date":"2024-06-25","close":466.0},{"date":"2024-06-26","close":467.0},{"date":"2024-06-27","close":464.0},{"date":"2024-06-28","close":465.0},{"date":"2024-07-01","close":470.0},{"date":"2024-07-02","close":456.0},{"date":"2024-07-03","close":443.0},{"date":"2024-07-04","close":457.0},{"date":"2024-07-05","close":457.0},{"date":"2024-07-08","close":462.0},{"date":"2024-07-09","close":543.0},{"date":"2024-07-10","close":514.0},{"date":"2024-07-11","close":517.0},{"date":"2024-07-12","close":522.0},{"date":"2024-07-15","close":505.0},{"date":"2024-07-16","close":501.0},{"date":"2024-07-17","close":495.0},{"date":"2024-07-18","close":504.0},{"date":"2024-07-19","close":500.0},{"date":"2024-07-22","close":487.0},{"date":"2024-07-23","close":482.0},{"date":"2024-07-24","close":476.0},{"date":"2024-07-25","close":486.0},{"date":"2024-07-26","close":490.0},{"date":"2024-07-29","close":486.0},{"date":"2024-07-30","close":479.0},{"date":"2024-07-31","close":477.0},{"date":"2024-08-01","close":478.0},{"date":"2024-08-02","close":471.0},{"date":"2024-08-05","close":435.0},{"date":"2024-08-06","close":457.0},{"date":"2024-08-07","close":467.0},{"date":"2024-08-08","close":464.0},{"date":"2024-08-09","close":491.0},{"date":"2024-08-12","close":498.0},{"date":"2024-08-13","close":504.0},{"date":"2024-08-14","close":503.0},{"date":"2024-08-16","close":507.0},{"date":"2024-08-19","close":487.0},{"date":"2024-08-20","close":478.0},{"date":"2024-08-21","close":478.0},{"date":"2024-08-22","close":483.0},{"date":"2024-08-23","close":500.0},{"date":"2024-08-26","close":490.0},{"date":"2024-08-27","close":484.0},{"date":"2024-08-28","close":488.0},{"date":"2024-08-29","close":478.0},{"date":"2024-08-30","close":503.0},{"date":"2024-09-02","close":487.0},{"date":"2024-09-03","close":476.0},{"date":"2024-09-04","close":460.0},{"date":"2024-09-05","close":460.0},{"date":"2024-09-06","close":461.0},{"date":"2024-09-09","close":473.0},{"date":"2024-09-10","close":455.0},{"date":"2024-09-11","close":454.0},{"date":"2024-09-12","close":466.0},{"date":"2024-09-13","close":462.0},{"date":"2024-09-19","close":476.0},{"date":"2024-09-20","close":489.0},{"date":"2024-09-23","close":485.0},{"date":"2024-09-24","close":476.0},{"date":"2024-09-25","close":490.0},{"date":"2024-09-26","close":484.0},{"date":"2024-09-27","close":477.0},{"date":"2024-09-30","close":471.0},{"date":"2024-10-02","close":460.0},{"date":"2024-10-04","close":460.0},{"date":"2024-10-07","close":462.0},{"date":"2024-10-08","close":464.0},{"date":"2024-10-10","close":458.0},{"date":"2024-10-11","close":458.0},{"date":"2024-10-14","close":452.0},{"date":"2024-10-15","close":452.0},{"date":"2024-10-16","close":447.0},{"date":"2024-10-17","close":450.0},{"date":"2024-10-18","close":454.0},{"date":"2024-10-21","close":450.0},{"date":"2024-10-22","close":451.0},{"date":"2024-10-23","close":448.0},{"date":"2024-10-24","close":441.0},{"date":"2024-10-25","close":438.0},{"date":"2024-10-28","close":441.0},{"date":"2024-10-29","close":436.0},{"date":"2024-10-30","close":442.0},{"date":"2024-10-31","close":444.0},{"date":"2024-11-01","close":443.0},{"date":"2024-11-04","close":450.0},{"date":"2024-11-05","close":469.0},{"date":"2024-11-06","close":470.0},{"date":"2024-11-07","close":474.0},{"date":"2024-11-08","close":481.0},{"date":"2024-11-11","close":486.0},{"date":"2024-11-12","close":470.0},{"date":"2024-11-13","close":454.0},{"date":"2024-11-14","close":449.0},{"date":"2024-11-15","close":451.0},{"date":"2024-11-18","close":451.0},{"date":"2024-11-19","close":447.0},{"date":"2024-11-20","close":446.0},{"date":"2024-11-21","close":462.0},{"date":"2024-11-22","close":462.0},{"date":"2024-11-25","close":450.0},{"date":"2024-11-26","close":459.0},{"date":"2024-11-27","close":452.0},{"date":"2024-11-28","close":450.0},{"date":"2024-11-29","close":437.0},{"date":"2024-12-02","close":446.0},{"date":"2024-12-03","close":452.0},{"date":"2024-12-04","close":445.0},{"date":"2024-12-05","close":449.0},{"date":"2024-12-06","close":470.0},{"date":"2024-12-09","close":454.0},{"date":"2024-12-10","close":485.0},{"date":"2024-12-11","close":500.0},{"date":"2024-12-12","close":500.0},{"date":"2024-12-13","close":512.0},{"date":"2024-12-16","close":515.0},{"date":"2024-12-17","close":516.0},{"date":"2024-12-18","close":520.0},{"date":"2024-12-19","close":522.0},{"date":"2024-12-20","close":523.0},{"date":"2024-12-23","close":521.0},{"date":"2024-12-24","close":525.0},{"date":"2024-12-26","close":526.0},{"date":"2024-12-27","close":537.0},{"date":"2024-12-30","close":535.0},{"date":"2025-01-02","close":513.0},{"date":"2025-01-03","close":518.0},{"date":"2025-01-06","close":522.0},{"date":"2025-01-07","close":514.0},{"date":"2025-01-08","close":519.0},{"date":"2025-01-09","close":510.0},{"date":"2025-01-10","close":506.0},{"date":"2025-01-13","close":503.0},{"date":"2025-01-14","close":495.0},{"date":"2025-01-15","close":468.0},{"date":"2025-01-16","close":474.0},{"date":"2025-01-17","close":475.0},{"date":"2025-01-20","close":476.0},{"date":"2025-01-21","close":476.0},{"date":"2025-01-22","close":476.0},{"date":"2025-01-23","close":470.0},{"date":"2025-01-24","close":470.0},{"date":"2025-01-31","close":467.0},{"date":"2025-02-03","close":443.0},{"date":"2025-02-04","close":442.0},{"date":"2025-02-05","close":450.0},{"date":"2025-02-06","close":448.0},{"date":"2025-02-07","close":453.0},{"date":"2025-02-10","close":445.0},{"date":"2025-02-11","close":421.0},{"date":"2025-02-12","close":421.0},{"date":"2025-02-13","close":422.0},{"date":"2025-02-14","close":419.0},{"date":"2025-02-17","close":402.0},{"date":"2025-02-18","close":402.0},{"date":"2025-02-19","close":404.0},{"date":"2025-02-20","close":405.0},{"date":"2025-02-21","close":401.0},{"date":"2025-02-24","close":401.0},{"date":"2025-02-25","close":362.0},{"date":"2025-02-26","close":382.0},{"date":"2025-02-27","close":376.0},{"date":"2025-02-28","close":364.0},{"date":"2025-03-04","close":391.0},{"date":"2025-03-05","close":385.0},{"date":"2025-03-06","close":384.0},{"date":"2025-03-07","close":390.0},{"date":"2025-03-10","close":377.0},{"date":"2025-03-11","close":385.0},{"date":"2025-03-12","close":380.0},{"date":"2025-03-13","close":366.0},{"date":"2025-03-14","close":393.0},{"date":"2025-03-17","close":390.0},{"date":"2025-03-18","close":384.0},{"date":"2025-03-19","close":409.0},{"date":"2025-03-20","close":407.0},{"date":"2025-03-21","close":382.0},{"date":"2025-03-24","close":360.0},{"date":"2025-03-25","close":354.0},{"date":"2025-03-26","close":354.0},{"date":"2025-03-27","close":336.0},{"date":"2025-03-28","close":332.0},{"date":"2025-03-31","close":334.0},{"date":"2025-04-01","close":340.0},{"date":"2025-04-02","close":338.0},{"date":"2025-04-03","close":334.0},{"date":"2025-04-04","close":347.0},{"date":"2025-04-07","close":331.0},{"date":"2025-04-08","close":327.0},{"date":"2025-04-09","close":325.0},{"date":"2025-04-10","close":337.0},{"date":"2025-04-11","close":336.0},{"date":"2025-04-14","close":333.0},{"date":"2025-04-15","close":350.0},{"date":"2025-04-16","close":346.0},{"date":"2025-04-17","close":348.0},{"date":"2025-04-18","close":333.0},{"date":"2025-04-21","close":332.0},{"date":"2025-04-22","close":332.0},{"date":"2025-04-23","close":332.0},{"date":"2025-04-24","close":335.0},{"date":"2025-04-25","close":332.0},{"date":"2025-04-28","close":330.0},{"date":"2025-04-29","close":331.0},{"date":"2025-04-30","close":327.0},{"date":"2025-05-02","close":330.0},{"date":"2025-05-07","close":327.0},{"date":"2025-05-08","close":328.0},{"date":"2025-05-09","close":329.0},{"date":"2025-05-12","close":329.0},{"date":"2025-05-13","close":329.0},{"date":"2025-05-14","close":325.0},{"date":"2025-05-15","close":323.0},{"date":"2025-05-16","close":419.0},{"date":"2025-05-19","close":370.0},{"date":"2025-05-20","close":378.0},{"date":"2025-05-21","close":368.0},{"date":"2025-05-22","close":366.0},{"date":"2025-05-23","close":352.0},{"date":"2025-05-26","close":362.0},{"date":"2025-05-27","close":353.0},{"date":"2025-05-28","close":354.0},{"date":"2025-05-29","close":348.0},{"date":"2025-05-30","close":352.0},{"date":"2025-06-02","close":353.0},{"date":"2025-06-04","close":358.0},{"date":"2025-06-05","close":359.0},{"date":"2025-06-09","close":355.0},{"date":"2025-06-10","close":358.0},{"date":"2025-06-11","close":358.0},{"date":"2025-06-12","close":363.0},{"date":"2025-06-13","close":358.0},{"date":"2025-06-16","close":362.0},{"date":"2025-06-17","close":353.0},{"date":"2025-06-18","close":362.0},{"date":"2025-06-19","close":358.0},{"date":"2025-06-20","close":357.0},{"date":"2025-06-23","close":351.0},{"date":"2025-06-24","close":353.0},{"date":"2025-06-25","close":353.0},{"date":"2025-06-26","close":348.0},{"date":"2025-06-27","close":356.0},{"date":"2025-06-30","close":337.0},{"date":"2025-07-01","close":348.0},{"date":"2025-07-02","close":349.0},{"date":"2025-07-03","close":347.0},{"date":"2025-07-04","close":341.0},{"date":"2025-07-07","close":340.0},{"date":"2025-07-08","close":336.0},{"date":"2025-07-09","close":336.0},{"date":"2025-07-10","close":342.0},{"date":"2025-07-11","close":340.0},{"date":"2025-07-14","close":338.0},{"date":"2025-07-15","close":352.0},{"date":"2025-07-16","close":351.0},{"date":"2025-07-17","close":352.0},{"date":"2025-07-18","close":363.0},{"date":"2025-07-21","close":363.0},{"date":"2025-07-22","close":362.0},{"date":"2025-07-23","close":365.0},{"date":"2025-07-24","close":362.0},{"date":"2025-07-25","close":357.0},{"date":"2025-07-28","close":357.0},{"date":"2025-07-29","close":353.0},{"date":"2025-07-30","close":365.0},{"date":"2025-07-31","close":362.0},{"date":"2025-08-01","close":348.0},{"date":"2025-08-04","close":363.0},{"date":"2025-08-05","close":369.0},{"date":"2025-08-06","close":361.0},{"date":"2025-08-07","close":383.0},{"date":"2025-08-08","close":393.0},{"date":"2025-08-11","close":392.0},{"date":"2025-08-12","close":389.0},{"date":"2025-08-13","close":383.0},{"date":"2025-08-14","close":384.0},{"date":"2025-08-18","close":377.0},{"date":"2025-08-19","close":367.0},{"date":"2025-08-20","close":345.0},{"date":"2025-08-21","close":358.0},{"date":"2025-08-22","close":357.0},{"date":"2025-08-25","close":464.0},{"date":"2025-08-26","close":439.0},{"date":"2025-08-27","close":411.0},{"date":"2025-08-28","close":397.0},{"date":"2025-08-29","close":394.0},{"date":"2025-09-01","close":382.0},{"date":"2025-09-02","close":383.0},{"date":"2025-09-03","close":386.0},{"date":"2025-09-04","close":390.0},{"date":"2025-09-05","close":387.0},{"date":"2025-09-08","close":373.0},{"date":"2025-09-09","close":386.0},{"date":"2025-09-10","close":387.0},{"date":"2025-09-11","close":404.0},{"date":"2025-09-12","close":400.0},{"date":"2025-09-15","close":393.0},{"date":"2025-09-16","close":409.0},{"date":"2025-09-17","close":406.0},{"date":"2025-09-18","close":406.0},{"date":"2025-09-19","close":400.0},{"date":"2025-09-22","close":393.0},{"date":"2025-09-23","close":413.0},{"date":"2025-09-24","close":407.0},{"date":"2025-09-25","close":407.0},{"date":"2025-09-26","close":417.0},{"date":"2025-09-29","close":443.0},{"date":"2025-09-30","close":439.0},{"date":"2025-10-01","close":441.0},{"date":"2025-10-02","close":451.0},{"date":"2025-10-10","close":457.0},{"date":"2025-10-13","close":465.0},{"date":"2025-10-14","close":452.0},{"date":"2025-10-15","close":459.0},{"date":"2025-10-16","close":454.0},{"date":"2025-10-17","close":460.0},{"date":"2025-10-20","close":441.0},{"date":"2025-10-21","close":429.0},{"date":"2025-10-22","close":445.0},{"date":"2025-10-23","close":437.0},{"date":"2025-10-24","close":437.0},{"date":"2025-10-27","close":436.0},{"date":"2025-10-28","close":427.0},{"date":"2025-10-29","close":423.0},{"date":"2025-10-30","close":417.0},{"date":"2025-10-31","close":435.0},{"date":"2025-11-03","close":421.0},{"date":"2025-11-04","close":417.0},{"date":"2025-11-05","close":396.0},{"date":"2025-11-06","close":409.0},{"date":"2025-11-07","close":390.0},{"date":"2025-11-10","close":398.0},{"date":"2025-11-11","close":396.0},{"date":"2025-11-12","close":395.0},{"date":"2025-11-13","close":409.0},{"date":"2025-11-14","close":406.0},{"date":"2025-11-17","close":392.0},{"date":"2025-11-18","close":392.0},{"date":"2025-11-19","close":380.0},{"date":"2025-11-20","close":388.0},{"date":"2025-11-21","close":375.0},{"date":"2025-11-24","close":372.0},{"date":"2025-11-25","close":372.0},{"date":"2025-11-26","close":376.0},{"date":"2025-11-27","close":382.0},{"date":"2025-11-28","close":382.0},{"date":"2025-12-01","close":380.0},{"date":"2025-12-02","close":359.0},{"date":"2025-12-03","close":383.0},{"date":"2025-12-04","close":380.0},{"date":"2025-12-05","close":380.0},{"date":"2025-12-08","close":373.0},{"date":"2025-12-09","close":385.0},{"date":"2025-12-10","close":380.0},{"date":"2025-12-11","close":381.0},{"date":"2025-12-12","close":380.0},{"date":"2025-12-15","close":394.0},{"date":"2025-12-16","close":401.0},{"date":"2025-12-17","close":403.0},{"date":"2025-12-18","close":400.0},{"date":"2025-12-19","close":397.0},{"date":"2025-12-22","close":402.0},{"date":"2025-12-23","close":402.0},{"date":"2025-12-24","close":403.0},{"date":"2025-12-26","close":395.0},{"date":"2025-12-29","close":392.0},{"date":"2025-12-30","close":391.0},{"date":"2026-01-02","close":400.0},{"date":"2026-01-05","close":404.0},{"date":"2026-01-06","close":399.0},{"date":"2026-01-07","close":395.0},{"date":"2026-01-08","close":389.0},{"date":"2026-01-09","close":385.0},{"date":"2026-01-12","close":392.0},{"date":"2026-01-13","close":390.0},{"date":"2026-01-14","close":391.0},{"date":"2026-01-15","close":394.0},{"date":"2026-01-16","close":414.0},{"date":"2026-01-19","close":415.0},{"date":"2026-01-20","close":455.0},{"date":"2026-01-21","close":425.0},{"date":"2026-01-22","close":429.0},{"date":"2026-01-23","close":412.0},{"date":"2026-01-26","close":424.0},{"date":"2026-01-27","close":443.0},{"date":"2026-01-28","close":433.0},{"date":"2026-01-29","close":430.0},{"date":"2026-01-30","close":425.0},{"date":"2026-02-02","close":424.0},{"date":"2026-02-03","close":432.0},{"date":"2026-02-04","close":434.0},{"date":"2026-02-05","close":477.0},{"date":"2026-02-06","close":476.0},{"date":"2026-02-09","close":577.0},{"date":"2026-02-10","close":528.0},{"date":"2026-02-11","close":589.0},{"date":"2026-02-12","close":613.0},{"date":"2026-02-13","close":611.0},{"date":"2026-02-19","close":644.0},{"date":"2026-02-20","close":652.0},{"date":"2026-02-23","close":3575.0},{"date":"2026-02-24","close":4645.0},{"date":"2026-02-25","close":3965.0},{"date":"2026-02-26","close":3600.0},{"date":"2026-02-27","close":3365.0},{"date":"2026-03-03","close":3455.0},{"date":"2026-03-04","close":3000.0},{"date":"2026-03-05","close":3200.0},{"date":"2026-03-06","close":3405.0},{"date":"2026-03-09","close":3265.0},{"date":"2026-03-10","close":3260.0},{"date":"2026-03-11","close":3295.0},{"date":"2026-03-12","close":2895.0},{"date":"2026-03-13","close":2835.0},{"date":"2026-03-16","close":2910.0},{"date":"2026-03-17","close":2950.0},{"date":"2026-03-18","close":3035.0},{"date":"2026-03-19","close":2925.0},{"date":"2026-03-20","close":3125.0},{"date":"2026-03-23","close":2820.0},{"date":"2026-03-24","close":2940.0},{"date":"2026-03-25","close":2925.0},{"date":"2026-03-26","close":2880.0},{"date":"2026-03-27","close":2825.0},{"date":"2026-03-30","close":2800.0},{"date":"2026-03-31","close":2655.0},{"date":"2026-04-01","close":2810.0},{"date":"2026-04-02","close":2590.0},{"date":"2026-04-03","close":2570.0},{"date":"2026-04-06","close":2540.0},{"date":"2026-04-07","close":2450.0},{"date":"2026-04-08","close":2550.0},{"date":"2026-04-09","close":2445.0},{"date":"2026-04-10","close":2615.0},{"date":"2026-04-13","close":2590.0},{"date":"2026-04-14","close":2830.0},{"date":"2026-04-15","close":2940.0},{"date":"2026-04-16","close":2880.0},{"date":"2026-04-17","close":2750.0},{"date":"2026-04-20","close":2735.0},{"date":"2026-04-21","close":2685.0},{"date":"2026-04-22","close":2675.0},{"date":"2026-04-23","close":2740.0},{"date":"2026-04-24","close":2740.0},{"date":"2026-04-27","close":2740.0},{"date":"2026-04-28","close":2740.0},{"date":"2026-04-29","close":2740.0},{"date":"2026-04-30","close":2740.0},{"date":"2026-05-04","close":2740.0},{"date":"2026-05-06","close":2740.0},{"date":"2026-05-07","close":2740.0},{"date":"2026-05-08","close":2740.0},{"date":"2026-05-11","close":2740.0},{"date":"2026-05-12","close":2740.0},{"date":"2026-05-13","close":2740.0},{"date":"2026-05-14","close":2740.0},{"date":"2026-05-15","close":2740.0},{"date":"2026-05-18","close":2405.0},{"date":"2026-05-19","close":2155.0},{"date":"2026-05-20","close":2025.0},{"date":"2026-05-21","close":2095.0},{"date":"2026-05-22","close":2235.0},{"date":"2026-05-26","close":2265.0},{"date":"2026-05-27","close":2140.0},{"date":"2026-05-28","close":1974.0},{"date":"2026-05-29","close":1816.0},{"date":"2026-06-01","close":1704.0},{"date":"2026-06-02","close":1640.0},{"date":"2026-06-04","close":1653.0},{"date":"2026-06-05","close":1593.0},{"date":"2026-06-08","close":1508.0},{"date":"2026-06-09","close":1541.0},{"date":"2026-06-10","close":1567.0},{"date":"2026-06-11","close":1580.0},{"date":"2026-06-12","close":1592.0},{"date":"2026-06-15","close":1594.0},{"date":"2026-06-16","close":1584.0},{"date":"2026-06-17","close":1580.0},{"date":"2026-06-18","close":1540.0},{"date":"2026-06-19","close":1540.0},{"date":"2026-06-22","close":1530.0},{"date":"2026-06-23","close":1480.0},{"date":"2026-06-24","close":1470.0},{"date":"2026-06-25","close":1448.0},{"date":"2026-06-26","close":1370.0},{"date":"2026-06-29","close":1437.0},{"date":"2026-06-30","close":1598.0},{"date":"2026-07-01","close":1607.0},{"date":"2026-07-02","close":1553.0},{"date":"2026-07-03","close":1597.0},{"date":"2026-07-06","close":1461.0},{"date":"2026-07-07","close":1481.0},{"date":"2026-07-08","close":1470.0},{"date":"2026-07-09","close":1469.0},{"date":"2026-07-10","close":1492.0},{"date":"2026-07-13","close":1446.0},{"date":"2026-07-14","close":1425.0},{"date":"2026-07-15","close":1500.0},{"date":"2026-07-16","close":1500.0},{"date":"2026-07-20","close":1495.0},{"date":"2026-07-21","close":1480.0},{"date":"2026-07-22","close":1469.0},{"date":"2026-07-23","close":1533.0},{"date":"2026-07-24","close":1460.0},{"date":"2026-07-27","close":1494.0},{"date":"2026-07-28","close":1388.0},{"date":"2026-07-29","close":1285.0},{"date":"2026-07-30","close":1285.0},{"date":"2026-07-31","close":1312.0},{"date":"2026-08-03","close":1375.0},{"date":"2026-08-04","close":1405.0},{"date":"2026-08-05","close":1409.0},{"date":"2026-08-06","close":1436.0},{"date":"2026-08-07","close":1589.0},{"date":"2026-08-10","close":1591.0},{"date":"2026-08-11","close":1587.0},{"date":"2026-08-12","close":1559.0},{"date":"2026-08-13","close":1787.0},{"date":"2026-08-14","close":1875.0},{"date":"2026-08-18","close":1775.0},{"date":"2026-08-19","close":1713.0},{"date":"2026-08-20","close":1708.0},{"date":"2026-08-21","close":1627.0},{"date":"2026-08-24","close":1545.0},{"date":"2026-08-25","close":1585.0},{"date":"2026-08-26","close":1565.0},{"date":"2026-08-27","close":1597.0},{"date":"2026-08-28","close":1630.0},{"date":"2026-08-31","close":1577.0},{"date":"2026-09-01","close":1528.0},{"date":"2026-09-02","close":1556.0},{"date":"2026-09-03","close":1680.0},{"date":"2026-09-04","close":1646.0},{"date":"2026-09-07","close":1694.0},{"date":"2026-09-08","close":1660.0},{"date":"2026-09-09","close":1657.0},{"date":"2026-09-10","close":1663.0},{"date":"2026-09-11","close":1597.0},{"date":"2026-09-14","close":1590.0},{"date":"2026-09-15","close":1626.0},{"date":"2026-09-16","close":1621.0},{"date":"2026-09-17","close":1737.0},{"date":"2026-09-18","close":1682.0},{"date":"2026-09-21","close":1727.0},{"date":"2026-09-22","close":1710.0},{"date":"2026-09-23","close":1729.0},{"date":"2026-09-28","close":1690.0},{"date":"2026-09-29","close":1697.0},{"date":"2026-09-30","close":1667.0},{"date":"2026-10-01","close":1685.0},{"date":"2026-10-02","close":1703.0},{"date":"2026-10-06","close":1718.0},{"date":"2026-10-07","close":1700.0},{"date":"2026-10-08","close":1679.0},{"date":"2026-10-12","close":1587.0},{"date":"2026-10-13","close":1528.0},{"date":"2026-10-14","close":1526.0},{"date":"2026-10-15","close":1407.0},{"date":"2026-10-16","close":1365.0},{"date":"2026-10-19","close":1420.0},{"date":"2026-10-20","close":1328.0},{"date":"2026-10-21","close":1363.0},{"date":"2026-10-22","close":1316.0},{"date":"2026-10-23","close":1341.0}],"chart_data":[{"date":"2024-10-23","open":451,"high":459,"low":448,"close":448,"volume":57356,"rsi_14":25.53,"sma_20":462.45,"sma_60":473.13,"sma_120":477.69},{"date":"2024-10-24","open":448,"high":450,"low":422,"close":441,"volume":183022,"rsi_14":27.91,"sma_20":460.25,"sma_60":472.45,"sma_120":477.36},{"date":"2024-10-25","open":441,"high":450,"low":433,"close":438,"volume":174958,"rsi_14":26.09,"sma_20":458.35,"sma_60":471.82,"sma_120":477.05},{"date":"2024-10-28","open":433,"high":445,"low":433,"close":441,"volume":82337,"rsi_14":27.66,"sma_20":455.9,"sma_60":471.07,"sma_120":476.81},{"date":"2024-10-29","open":441,"high":444,"low":434,"close":436,"volume":54899,"rsi_14":22.0,"sma_20":453.5,"sma_60":470.17,"sma_120":476.48},{"date":"2024-10-30","open":432,"high":444,"low":432,"close":442,"volume":64091,"rsi_14":34.0,"sma_20":451.75,"sma_60":469.43,"sma_120":475.98},{"date":"2024-10-31","open":444,"high":444,"low":433,"close":444,"volume":60071,"rsi_14":36.54,"sma_20":450.4,"sma_60":468.85,"sma_120":475.51},{"date":"2024-11-01","open":444,"high":466,"low":441,"close":443,"volume":188894,"rsi_14":40.43,"sma_20":449.55,"sma_60":468.28,"sma_120":475.12},{"date":"2024-11-04","open":450,"high":452,"low":444,"close":450,"volume":139818,"rsi_14":48.15,"sma_20":449.05,"sma_60":467.82,"sma_120":474.83},{"date":"2024-11-05","open":450,"high":469,"low":450,"close":469,"volume":195085,"rsi_14":66.18,"sma_20":449.4,"sma_60":467.78,"sma_120":474.52},{"date":"2024-11-06","open":455,"high":473,"low":453,"close":470,"volume":131281,"rsi_14":65.15,"sma_20":449.7,"sma_60":468.37,"sma_120":474.32},{"date":"2024-11-07","open":470,"high":477,"low":460,"close":474,"volume":228501,"rsi_14":65.15,"sma_20":450.5,"sma_60":468.65,"sma_120":474.07},{"date":"2024-11-08","open":472,"high":497,"low":468,"close":481,"volume":352776,"rsi_14":72.46,"sma_20":451.65,"sma_60":468.88,"sma_120":473.81},{"date":"2024-11-11","open":481,"high":488,"low":470,"close":486,"volume":207474,"rsi_14":73.97,"sma_20":453.35,"sma_60":469.25,"sma_120":473.59},{"date":"2024-11-12","open":486,"high":487,"low":461,"close":470,"volume":171493,"rsi_14":62.79,"sma_20":454.25,"sma_60":468.9,"sma_120":473.33},{"date":"2024-11-13","open":474,"high":475,"low":448,"close":454,"volume":222792,"rsi_14":56.84,"sma_20":454.6,"sma_60":468.17,"sma_120":472.96},{"date":"2024-11-14","open":458,"high":458,"low":438,"close":449,"volume":67880,"rsi_14":55.67,"sma_20":454.55,"sma_60":467.25,"sma_120":472.53},{"date":"2024-11-15","open":448,"high":453,"low":431,"close":451,"volume":76148,"rsi_14":55.21,"sma_20":454.4,"sma_60":466.38,"sma_120":472.24},{"date":"2024-11-18","open":451,"high":459,"low":448,"close":451,"volume":43508,"rsi_14":58.24,"sma_20":454.45,"sma_60":465.45,"sma_120":471.93},{"date":"2024-11-19","open":450,"high":453,"low":445,"close":447,"volume":55171,"rsi_14":52.81,"sma_20":454.25,"sma_60":464.78,"sma_120":471.71},{"date":"2024-11-20","open":447,"high":450,"low":442,"close":446,"volume":50551,"rsi_14":51.14,"sma_20":454.15,"sma_60":464.25,"sma_120":471.35},{"date":"2024-11-21","open":441,"high":468,"low":441,"close":462,"volume":91902,"rsi_14":59.22,"sma_20":455.2,"sma_60":463.98,"sma_120":471.19},{"date":"2024-11-22","open":459,"high":467,"low":457,"close":462,"volume":115002,"rsi_14":56.25,"sma_20":456.4,"sma_60":463.63,"sma_120":471.01},{"date":"2024-11-25","open":470,"high":470,"low":450,"close":450,"volume":72034,"rsi_14":39.33,"sma_20":456.85,"sma_60":462.8,"sma_120":470.78},{"date":"2024-11-26","open":455,"high":470,"low":447,"close":459,"volume":107343,"rsi_14":44.33,"sma_20":458.0,"sma_60":462.28,"sma_120":470.7},{"date":"2024-11-27","open":464,"high":465,"low":444,"close":452,"volume":43869,"rsi_14":39.0,"sma_20":458.5,"sma_60":461.75,"sma_120":470.4},{"date":"2024-11-28","open":455,"high":457,"low":447,"close":450,"volume":118534,"rsi_14":33.68,"sma_20":458.8,"sma_60":461.12,"sma_120":470.16},{"date":"2024-11-29","open":449,"high":449,"low":433,"close":437,"volume":148392,"rsi_14":26.21,"sma_20":458.5,"sma_60":460.43,"sma_120":469.86},{"date":"2024-12-02","open":437,"high":450,"low":437,"close":446,"volume":122472,"rsi_14":37.5,"sma_20":458.3,"sma_60":459.48,"sma_120":469.61},{"date":"2024-12-03","open":446,"high":460,"low":446,"close":452,"volume":45340,"rsi_14":48.84,"sma_20":457.45,"sma_60":458.9,"sma_120":469.42},{"date":"2024-12-04","open":441,"high":450,"low":433,"close":445,"volume":211067,"rsi_14":47.73,"sma_20":456.2,"sma_60":458.38,"sma_120":469.21},{"date":"2024-12-05","open":443,"high":452,"low":429,"close":449,"volume":254906,"rsi_14":48.89,"sma_20":454.95,"sma_60":458.2,"sma_120":469.01},{"date":"2024-12-06","open":445,"high":475,"low":442,"close":470,"volume":513877,"rsi_14":58.56,"sma_20":454.4,"sma_60":458.37,"sma_120":468.98},{"date":"2024-12-09","open":464,"high":469,"low":440,"close":454,"volume":140443,"rsi_14":52.85,"sma_20":452.8,"sma_60":458.25,"sma_120":468.84},{"date":"2024-12-10","open":455,"high":496,"low":432,"close":485,"volume":1713617,"rsi_14":62.75,"sma_20":453.55,"sma_60":458.45,"sma_120":469.02},{"date":"2024-12-11","open":485,"high":500,"low":471,"close":500,"volume":450669,"rsi_14":62.5,"sma_20":455.85,"sma_60":459.2,"sma_120":469.47},{"date":"2024-12-12","open":500,"high":509,"low":452,"close":500,"volume":895538,"rsi_14":62.5,"sma_20":458.4,"sma_60":459.97,"sma_120":469.8},{"date":"2024-12-13","open":500,"high":520,"low":489,"close":512,"volume":637306,"rsi_14":70.39,"sma_20":461.45,"sma_60":460.73,"sma_120":470.24},{"date":"2024-12-16","open":512,"high":517,"low":492,"close":515,"volume":295374,"rsi_14":69.18,"sma_20":464.65,"sma_60":461.62,"sma_120":470.65},{"date":"2024-12-17","open":515,"high":521,"low":505,"close":516,"volume":433789,"rsi_14":72.86,"sma_20":468.1,"sma_60":462.28,"sma_120":471.13},{"date":"2024-12-18","open":516,"high":528,"low":508,"close":520,"volume":409471,"rsi_14":74.65,"sma_20":471.8,"sma_60":462.8,"sma_120":471.68},{"date":"2024-12-19","open":520,"high":529,"low":513,"close":522,"volume":660144,"rsi_14":82.44,"sma_20":474.8,"sma_60":463.42,"sma_120":472.15},{"date":"2024-12-20","open":516,"high":523,"low":500,"close":523,"volume":276019,"rsi_14":81.3,"sma_20":477.85,"sma_60":464.2,"sma_120":472.62},{"date":"2024-12-23","open":520,"high":525,"low":502,"close":521,"volume":456217,"rsi_14":78.99,"sma_20":481.4,"sma_60":464.72,"sma_120":473.09},{"date":"2024-12-24","open":524,"high":525,"low":512,"close":525,"volume":390546,"rsi_14":84.48,"sma_20":484.7,"sma_60":465.4,"sma_120":473.59},{"date":"2024-12-26","open":520,"high":527,"low":514,"close":526,"volume":481598,"rsi_14":84.07,"sma_20":488.4,"sma_60":466.22,"sma_120":474.06},{"date":"2024-12-27","open":523,"high":539,"low":523,"close":537,"volume":858237,"rsi_14":82.52,"sma_20":492.75,"sma_60":467.32,"sma_120":474.73},{"date":"2024-12-30","open":537,"high":550,"low":525,"close":535,"volume":469366,"rsi_14":95.51,"sma_20":497.65,"sma_60":468.57,"sma_120":475.5},{"date":"2025-01-02","open":535,"high":535,"low":503,"close":513,"volume":520111,"rsi_14":67.5,"sma_20":501.0,"sma_60":469.45,"sma_120":475.97},{"date":"2025-01-03","open":509,"high":527,"low":489,"close":518,"volume":662218,"rsi_14":62.86,"sma_20":504.3,"sma_60":470.38,"sma_120":476.48},{"date":"2025-01-06","open":519,"high":524,"low":509,"close":522,"volume":299195,"rsi_14":64.86,"sma_20":508.15,"sma_60":471.35,"sma_120":476.98},{"date":"2025-01-07","open":516,"high":523,"low":508,"close":514,"volume":216306,"rsi_14":51.43,"sma_20":511.4,"sma_60":472.28,"sma_120":476.73},{"date":"2025-01-08","open":513,"high":526,"low":503,"close":519,"volume":98535,"rsi_14":52.78,"sma_20":513.85,"sma_60":473.3,"sma_120":476.77},{"date":"2025-01-09","open":520,"high":520,"low":499,"close":510,"volume":254434,"rsi_14":46.25,"sma_20":516.65,"sma_60":474.27,"sma_120":476.72},{"date":"2025-01-10","open":507,"high":510,"low":473,"close":506,"volume":459738,"rsi_14":41.25,"sma_20":517.7,"sma_60":475.17,"sma_120":476.58},{"date":"2025-01-13","open":506,"high":506,"low":489,"close":503,"volume":178998,"rsi_14":38.27,"sma_20":517.85,"sma_60":476.1,"sma_120":476.57},{"date":"2025-01-14","open":502,"high":507,"low":486,"close":495,"volume":141688,"rsi_14":34.09,"sma_20":517.6,"sma_60":476.85,"sma_120":476.52},{"date":"2025-01-15","open":494,"high":494,"low":464,"close":468,"volume":594703,"rsi_14":26.55,"sma_20":515.4,"sma_60":477.08,"sma_120":476.29},{"date":"2025-01-16","open":465,"high":479,"low":465,"close":474,"volume":120212,"rsi_14":27.83,"sma_20":513.35,"sma_60":477.48,"sma_120":476.04},{"date":"2025-01-17","open":474,"high":475,"low":460,"close":475,"volume":210058,"rsi_14":27.83,"sma_20":511.3,"sma_60":477.88,"sma_120":475.83},{"date":"2025-01-20","open":479,"high":480,"low":466,"close":476,"volume":150199,"rsi_14":20.95,"sma_20":509.1,"sma_60":478.35,"sma_120":475.74},{"date":"2025-01-21","open":475,"high":481,"low":470,"close":476,"volume":348551,"rsi_14":21.36,"sma_20":506.8,"sma_60":478.93,"sma_120":475.69},{"date":"2025-01-22","open":478,"high":489,"low":470,"close":476,"volume":81431,"rsi_14":27.16,"sma_20":504.45,"sma_60":479.57,"sma_120":475.69},{"date":"2025-01-23","open":476,"high":478,"low":450,"close":470,"volume":213844,"rsi_14":20.73,"sma_20":501.9,"sma_60":480.05,"sma_120":475.56},{"date":"2025-01-24","open":470,"high":477,"low":437,"close":470,"volume":138646,"rsi_14":16.67,"sma_20":499.15,"sma_60":480.62,"sma_120":475.39},{"date":"2025-01-31","open":470,"high":475,"low":452,"close":467,"volume":176863,"rsi_14":17.81,"sma_20":496.2,"sma_60":481.03,"sma_120":475.23},{"date":"2025-02-03","open":466,"high":466,"low":442,"close":443,"volume":224437,"rsi_14":8.7,"sma_20":491.5,"sma_60":481.02,"sma_120":474.93},{"date":"2025-02-04","open":439,"high":454,"low":428,"close":442,"volume":1251380,"rsi_14":9.52,"sma_20":486.85,"sma_60":481.0,"sma_120":474.64},{"date":"2025-02-05","open":443,"high":459,"low":420,"close":450,"volume":466636,"rsi_14":18.18,"sma_20":483.7,"sma_60":481.0,"sma_120":474.41},{"date":"2025-02-06","open":450,"high":454,"low":443,"close":448,"volume":80525,"rsi_14":18.39,"sma_20":480.2,"sma_60":480.65,"sma_120":474.22},{"date":"2025-02-07","open":448,"high":460,"low":441,"close":453,"volume":330940,"rsi_14":25.0,"sma_20":476.75,"sma_60":480.37,"sma_120":474.37},{"date":"2025-02-10","open":459,"high":459,"low":443,"close":445,"volume":107839,"rsi_14":32.31,"sma_20":473.3,"sma_60":479.88,"sma_120":474.27},{"date":"2025-02-11","open":445,"high":450,"low":420,"close":421,"volume":431328,"rsi_14":18.07,"sma_20":468.4,"sma_60":478.88,"sma_120":473.88},{"date":"2025-02-12","open":430,"high":430,"low":408,"close":421,"volume":462345,"rsi_14":17.07,"sma_20":463.95,"sma_60":477.8,"sma_120":473.52},{"date":"2025-02-13","open":421,"high":430,"low":415,"close":422,"volume":266980,"rsi_14":17.07,"sma_20":459.75,"sma_60":477.0,"sma_120":472.95},{"date":"2025-02-14","open":422,"high":426,"low":400,"close":419,"volume":536454,"rsi_14":16.47,"sma_20":455.55,"sma_60":476.42,"sma_120":472.29},{"date":"2025-02-17","open":419,"high":421,"low":400,"close":402,"volume":288531,"rsi_14":13.73,"sma_20":450.9,"sma_60":475.63,"sma_120":471.44},{"date":"2025-02-18","open":409,"high":409,"low":398,"close":402,"volume":288568,"rsi_14":14.58,"sma_20":447.6,"sma_60":474.82,"sma_120":470.6},{"date":"2025-02-19","open":402,"high":405,"low":399,"close":404,"volume":222027,"rsi_14":16.33,"sma_20":444.1,"sma_60":474.03,"sma_120":469.74},{"date":"2025-02-20","open":410,"high":413,"low":402,"close":405,"volume":111710,"rsi_14":17.71,"sma_20":440.6,"sma_60":473.33,"sma_120":469.06},{"date":"2025-02-21","open":412,"high":412,"low":395,"close":401,"volume":274873,"rsi_14":22.37,"sma_20":436.85,"sma_60":472.58,"sma_120":468.42},{"date":"2025-02-24","open":401,"high":401,"low":395,"close":401,"volume":110458,"rsi_14":22.67,"sma_20":433.1,"sma_60":471.57,"sma_120":467.77},{"date":"2025-02-25","open":397,"high":399,"low":362,"close":362,"volume":942465,"rsi_14":8.49,"sma_20":427.4,"sma_60":469.9,"sma_120":466.77},{"date":"2025-02-26","open":364,"high":388,"low":364,"close":382,"volume":350724,"rsi_14":23.39,"sma_20":423.0,"sma_60":468.77,"sma_120":465.78},{"date":"2025-02-27","open":378,"high":390,"low":376,"close":376,"volume":176652,"rsi_14":19.2,"sma_20":418.3,"sma_60":467.38,"sma_120":464.83},{"date":"2025-02-28","open":381,"high":381,"low":360,"close":364,"volume":285875,"rsi_14":18.6,"sma_20":413.15,"sma_60":465.92,"sma_120":463.83},{"date":"2025-03-04","open":384,"high":391,"low":372,"close":391,"volume":256519,"rsi_14":38.64,"sma_20":410.55,"sma_60":464.93,"sma_120":463.02},{"date":"2025-03-05","open":391,"high":394,"low":380,"close":385,"volume":223673,"rsi_14":36.96,"sma_20":407.7,"sma_60":464.07,"sma_120":462.25},{"date":"2025-03-06","open":385,"high":389,"low":372,"close":384,"volume":151392,"rsi_14":36.23,"sma_20":404.4,"sma_60":463.03,"sma_120":461.26},{"date":"2025-03-07","open":382,"high":394,"low":381,"close":390,"volume":75696,"rsi_14":39.72,"sma_20":401.5,"sma_60":462.0,"sma_120":460.45},{"date":"2025-03-10","open":388,"high":393,"low":373,"close":377,"volume":220050,"rsi_14":40.88,"sma_20":397.7,"sma_60":460.87,"sma_120":459.62},{"date":"2025-03-11","open":377,"high":390,"low":376,"close":385,"volume":39817,"rsi_14":44.14,"sma_20":394.7,"sma_60":459.8,"sma_120":459.0},{"date":"2025-03-12","open":385,"high":390,"low":380,"close":380,"volume":100877,"rsi_14":41.89,"sma_20":392.65,"sma_60":458.3,"sma_120":458.33},{"date":"2025-03-13","open":390,"high":395,"low":366,"close":366,"volume":448345,"rsi_14":37.89,"sma_20":389.9,"sma_60":456.83,"sma_120":457.54},{"date":"2025-03-14","open":366,"high":402,"low":366,"close":393,"volume":505751,"rsi_14":47.83,"sma_20":388.45,"sma_60":455.3,"sma_120":456.88},{"date":"2025-03-17","open":393,"high":399,"low":380,"close":390,"volume":108113,"rsi_14":47.06,"sma_20":387.0,"sma_60":453.47,"sma_120":456.33},{"date":"2025-03-18","open":395,"high":395,"low":381,"close":384,"volume":47482,"rsi_14":57.14,"sma_20":386.1,"sma_60":451.53,"sma_120":455.75},{"date":"2025-03-19","open":386,"high":412,"low":385,"close":409,"volume":274909,"rsi_14":58.49,"sma_20":386.45,"sma_60":449.82,"sma_120":455.27},{"date":"2025-03-20","open":405,"high":411,"low":396,"close":407,"volume":120673,"rsi_14":60.0,"sma_20":386.6,"sma_60":448.02,"sma_120":454.82},{"date":"2025-03-21","open":403,"high":406,"low":382,"close":382,"volume":222959,"rsi_14":55.36,"sma_20":385.45,"sma_60":445.78,"sma_120":454.03},{"date":"2025-03-24","open":378,"high":390,"low":359,"close":360,"volume":448584,"rsi_14":40.49,"sma_20":383.4,"sma_60":443.12,"sma_120":452.96},{"date":"2025-03-25","open":360,"high":370,"low":317,"close":354,"volume":1141056,"rsi_14":40.49,"sma_20":381.05,"sma_60":440.32,"sma_120":451.87},{"date":"2025-03-26","open":354,"high":361,"low":340,"close":354,"volume":170635,"rsi_14":40.74,"sma_20":380.65,"sma_60":437.5,"sma_120":450.85},{"date":"2025-03-27","open":350,"high":354,"low":330,"close":336,"volume":185074,"rsi_14":34.48,"sma_20":378.35,"sma_60":434.42,"sma_120":449.57},{"date":"2025-03-28","open":336,"high":349,"low":325,"close":332,"volume":153913,"rsi_14":36.36,"sma_20":376.15,"sma_60":431.2,"sma_120":448.3},{"date":"2025-03-31","open":336,"high":365,"low":325,"close":334,"volume":170640,"rsi_14":33.96,"sma_20":374.65,"sma_60":428.0,"sma_120":447.11},{"date":"2025-04-01","open":334,"high":343,"low":333,"close":340,"volume":73014,"rsi_14":37.5,"sma_20":372.1,"sma_60":424.72,"sma_120":446.02},{"date":"2025-04-02","open":356,"high":356,"low":330,"close":338,"volume":145089,"rsi_14":40.54,"sma_20":369.75,"sma_60":421.43,"sma_120":445.0},{"date":"2025-04-03","open":333,"high":337,"low":328,"close":334,"volume":57441,"rsi_14":26.4,"sma_20":367.25,"sma_60":418.45,"sma_120":443.95},{"date":"2025-04-04","open":334,"high":348,"low":329,"close":347,"volume":79287,"rsi_14":34.07,"sma_20":365.1,"sma_60":415.6,"sma_120":442.99},{"date":"2025-04-07","open":346,"high":346,"low":329,"close":331,"volume":128328,"rsi_14":31.72,"sma_20":362.8,"sma_60":412.42,"sma_120":441.88},{"date":"2025-04-08","open":332,"high":341,"low":325,"close":327,"volume":242405,"rsi_14":16.94,"sma_20":359.9,"sma_60":409.3,"sma_120":440.79},{"date":"2025-04-09","open":327,"high":332,"low":324,"close":325,"volume":76110,"rsi_14":16.94,"sma_20":357.15,"sma_60":406.07,"sma_120":439.68},{"date":"2025-04-10","open":328,"high":350,"low":328,"close":337,"volume":91810,"rsi_14":29.73,"sma_20":355.7,"sma_60":403.18,"sma_120":438.73},{"date":"2025-04-11","open":337,"high":341,"low":331,"close":336,"volume":52167,"rsi_14":36.67,"sma_20":352.85,"sma_60":400.35,"sma_120":437.76},{"date":"2025-04-14","open":339,"high":342,"low":333,"close":333,"volume":128167,"rsi_14":37.93,"sma_20":350.0,"sma_60":397.52,"sma_120":436.81},{"date":"2025-04-15","open":333,"high":366,"low":333,"close":350,"volume":299378,"rsi_14":48.08,"sma_20":348.3,"sma_60":395.1,"sma_120":435.98},{"date":"2025-04-16","open":355,"high":356,"low":340,"close":346,"volume":88206,"rsi_14":55.56,"sma_20":345.15,"sma_60":393.07,"sma_120":435.07},{"date":"2025-04-17","open":355,"high":355,"low":346,"close":348,"volume":33661,"rsi_14":59.09,"sma_20":342.2,"sma_60":390.97,"sma_120":434.23},{"date":"2025-04-18","open":359,"high":359,"low":333,"close":333,"volume":167887,"rsi_14":49.5,"sma_20":339.75,"sma_60":388.6,"sma_120":433.24},{"date":"2025-04-21","open":337,"high":337,"low":327,"close":332,"volume":225290,"rsi_14":45.83,"sma_20":338.35,"sma_60":386.2,"sma_120":432.27},{"date":"2025-04-22","open":332,"high":335,"low":328,"close":332,"volume":118754,"rsi_14":46.81,"sma_20":337.25,"sma_60":383.8,"sma_120":431.37},{"date":"2025-04-23","open":339,"high":339,"low":328,"close":332,"volume":127475,"rsi_14":48.89,"sma_20":336.15,"sma_60":381.4,"sma_120":430.48},{"date":"2025-04-24","open":333,"high":337,"low":329,"close":335,"volume":121471,"rsi_14":42.5,"sma_20":336.1,"sma_60":379.15,"sma_120":429.6},{"date":"2025-04-25","open":335,"high":339,"low":328,"close":332,"volume":167189,"rsi_14":50.75,"sma_20":336.1,"sma_60":376.85,"sma_120":428.73},{"date":"2025-04-28","open":339,"high":339,"low":328,"close":330,"volume":65595,"rsi_14":52.31,"sma_20":335.9,"sma_60":374.57,"sma_120":427.8},{"date":"2025-04-29","open":333,"high":339,"low":328,"close":331,"volume":107491,"rsi_14":54.69,"sma_20":335.45,"sma_60":372.7,"sma_120":426.86},{"date":"2025-04-30","open":335,"high":335,"low":327,"close":327,"volume":75240,"rsi_14":41.07,"sma_20":334.9,"sma_60":370.78,"sma_120":425.89},{"date":"2025-05-02","open":328,"high":331,"low":326,"close":330,"volume":113311,"rsi_14":44.83,"sma_20":334.7,"sma_60":368.78,"sma_120":424.89},{"date":"2025-05-07","open":334,"high":336,"low":327,"close":327,"volume":73763,"rsi_14":44.83,"sma_20":333.7,"sma_60":366.77,"sma_120":423.71},{"date":"2025-05-08","open":329,"high":331,"low":327,"close":328,"volume":80677,"rsi_14":23.81,"sma_20":333.55,"sma_60":364.68,"sma_120":422.52},{"date":"2025-05-09","open":331,"high":331,"low":324,"close":329,"volume":65836,"rsi_14":28.21,"sma_20":333.65,"sma_60":362.75,"sma_120":421.32},{"date":"2025-05-12","open":331,"high":331,"low":327,"close":329,"volume":52082,"rsi_14":24.32,"sma_20":333.85,"sma_60":361.22,"sma_120":420.05},{"date":"2025-05-13","open":330,"high":331,"low":325,"close":329,"volume":73640,"rsi_14":40.91,"sma_20":333.45,"sma_60":359.68,"sma_120":418.74},{"date":"2025-05-14","open":329,"high":330,"low":319,"close":325,"volume":164580,"rsi_14":36.0,"sma_20":332.9,"sma_60":358.07,"sma_120":417.53},{"date":"2025-05-15","open":325,"high":392,"low":323,"close":323,"volume":2350008,"rsi_14":33.33,"sma_20":332.4,"sma_60":356.47,"sma_120":416.44},{"date":"2025-05-16","open":330,"high":419,"low":330,"close":419,"volume":29794791,"rsi_14":85.37,"sma_20":335.85,"sma_60":356.75,"sma_120":416.19},{"date":"2025-05-19","open":424,"high":436,"low":368,"close":370,"volume":10455952,"rsi_14":60.36,"sma_20":337.05,"sma_60":356.22,"sma_120":415.52},{"date":"2025-05-20","open":395,"high":396,"low":356,"close":378,"volume":3169326,"rsi_14":63.22,"sma_20":338.55,"sma_60":355.78,"sma_120":414.91},{"date":"2025-05-21","open":377,"high":381,"low":360,"close":368,"volume":1886923,"rsi_14":60.44,"sma_20":340.3,"sma_60":355.17,"sma_120":414.25},{"date":"2025-05-22","open":368,"high":374,"low":356,"close":366,"volume":978632,"rsi_14":59.56,"sma_20":342.0,"sma_60":354.58,"sma_120":413.58},{"date":"2025-05-23","open":366,"high":375,"low":352,"close":352,"volume":819280,"rsi_14":56.48,"sma_20":343.0,"sma_60":353.77,"sma_120":412.67},{"date":"2025-05-26","open":359,"high":368,"low":348,"close":362,"volume":918300,"rsi_14":58.0,"sma_20":344.5,"sma_60":353.77,"sma_120":411.83},{"date":"2025-05-27","open":367,"high":367,"low":353,"close":353,"volume":504249,"rsi_14":56.31,"sma_20":345.4,"sma_60":353.28,"sma_120":411.02},{"date":"2025-05-28","open":355,"high":359,"low":348,"close":354,"volume":418063,"rsi_14":56.31,"sma_20":346.5,"sma_60":352.92,"sma_120":410.15},{"date":"2025-05-29","open":355,"high":365,"low":345,"close":348,"volume":1037087,"rsi_14":54.5,"sma_20":347.4,"sma_60":352.65,"sma_120":409.28},{"date":"2025-05-30","open":348,"high":355,"low":343,"close":352,"volume":357052,"rsi_14":55.35,"sma_20":348.45,"sma_60":352.0,"sma_120":408.47},{"date":"2025-06-02","open":355,"high":362,"low":350,"close":353,"volume":390640,"rsi_14":55.56,"sma_20":349.75,"sma_60":351.47,"sma_120":407.77},{"date":"2025-06-04","open":354,"high":362,"low":353,"close":358,"volume":368255,"rsi_14":57.6,"sma_20":351.15,"sma_60":351.03,"sma_120":407.03},{"date":"2025-06-05","open":362,"high":368,"low":340,"close":359,"volume":708663,"rsi_14":58.33,"sma_20":352.75,"sma_60":350.52,"sma_120":406.26},{"date":"2025-06-09","open":357,"high":361,"low":353,"close":355,"volume":214857,"rsi_14":24.19,"sma_20":354.1,"sma_60":350.15,"sma_120":405.51},{"date":"2025-06-10","open":355,"high":360,"low":352,"close":358,"volume":161777,"rsi_14":42.31,"sma_20":355.55,"sma_60":349.7,"sma_120":404.75},{"date":"2025-06-11","open":358,"high":362,"low":354,"close":358,"volume":276825,"rsi_14":35.71,"sma_20":357.0,"sma_60":349.33,"sma_120":403.82},{"date":"2025-06-12","open":360,"high":368,"low":355,"close":363,"volume":597324,"rsi_14":46.15,"sma_20":358.7,"sma_60":349.28,"sma_120":403.06},{"date":"2025-06-13","open":368,"high":368,"low":354,"close":358,"volume":306372,"rsi_14":44.12,"sma_20":360.35,"sma_60":348.7,"sma_120":402.0},{"date":"2025-06-16","open":359,"high":364,"low":351,"close":362,"volume":213315,"rsi_14":58.62,"sma_20":362.3,"sma_60":348.23,"sma_120":400.85},{"date":"2025-06-17","open":362,"high":365,"low":350,"close":353,"volume":382072,"rsi_14":42.11,"sma_20":359.0,"sma_60":347.72,"sma_120":399.62},{"date":"2025-06-18","open":353,"high":364,"low":353,"close":362,"volume":200762,"rsi_14":57.89,"sma_20":358.6,"sma_60":346.93,"sma_120":398.38},{"date":"2025-06-19","open":363,"high":363,"low":355,"close":358,"volume":236789,"rsi_14":53.33,"sma_20":357.6,"sma_60":346.12,"sma_120":397.07},{"date":"2025-06-20","open":358,"high":362,"low":354,"close":357,"volume":278349,"rsi_14":58.18,"sma_20":357.05,"sma_60":345.7,"sma_120":395.74},{"date":"2025-06-23","open":357,"high":357,"low":348,"close":351,"volume":353158,"rsi_14":49.12,"sma_20":356.3,"sma_60":345.55,"sma_120":394.33},{"date":"2025-06-24","open":354,"high":361,"low":346,"close":353,"volume":485735,"rsi_14":50.0,"sma_20":356.35,"sma_60":345.53,"sma_120":392.93},{"date":"2025-06-25","open":355,"high":357,"low":347,"close":353,"volume":172334,"rsi_14":45.28,"sma_20":355.9,"sma_60":345.52,"sma_120":391.51},{"date":"2025-06-26","open":352,"high":356,"low":345,"close":348,"volume":480195,"rsi_14":40.35,"sma_20":355.65,"sma_60":345.72,"sma_120":390.07},{"date":"2025-06-27","open":354,"high":388,"low":352,"close":356,"volume":939462,"rsi_14":50.82,"sma_20":355.75,"sma_60":346.12,"sma_120":388.66},{"date":"2025-06-30","open":356,"high":359,"low":309,"close":337,"volume":1928589,"rsi_14":36.36,"sma_20":355.2,"sma_60":346.17,"sma_120":387.08},{"date":"2025-07-01","open":340,"high":352,"low":332,"close":348,"volume":827357,"rsi_14":44.32,"sma_20":355.0,"sma_60":346.3,"sma_120":385.51},{"date":"2025-07-02","open":348,"high":355,"low":340,"close":349,"volume":533530,"rsi_14":41.67,"sma_20":354.8,"sma_60":346.48,"sma_120":383.96},{"date":"2025-07-03","open":349,"high":349,"low":342,"close":347,"volume":429599,"rsi_14":43.21,"sma_20":354.25,"sma_60":346.7,"sma_120":382.57},{"date":"2025-07-04","open":347,"high":351,"low":340,"close":341,"volume":215360,"rsi_14":37.35,"sma_20":353.35,"sma_60":346.6,"sma_120":381.1},{"date":"2025-07-07","open":341,"high":341,"low":332,"close":340,"volume":178547,"rsi_14":41.33,"sma_20":352.6,"sma_60":346.75,"sma_120":379.58},{"date":"2025-07-08","open":340,"high":361,"low":330,"close":336,"volume":487765,"rsi_14":31.43,"sma_20":351.5,"sma_60":346.9,"sma_120":378.1},{"date":"2025-07-09","open":338,"high":343,"low":330,"close":336,"volume":237790,"rsi_14":33.33,"sma_20":350.4,"sma_60":347.08,"sma_120":376.57},{"date":"2025-07-10","open":336,"high":349,"low":335,"close":342,"volume":168448,"rsi_14":39.44,"sma_20":349.35,"sma_60":347.17,"sma_120":375.18},{"date":"2025-07-11","open":342,"high":344,"low":338,"close":340,"volume":223018,"rsi_14":41.79,"sma_20":348.45,"sma_60":347.23,"sma_120":373.79},{"date":"2025-07-14","open":342,"high":342,"low":329,"close":338,"volume":368902,"rsi_14":38.81,"sma_20":347.25,"sma_60":347.32,"sma_120":372.42},{"date":"2025-07-15","open":338,"high":355,"low":334,"close":352,"volume":479829,"rsi_14":49.38,"sma_20":347.2,"sma_60":347.35,"sma_120":371.23},{"date":"2025-07-16","open":352,"high":364,"low":340,"close":351,"volume":430382,"rsi_14":51.95,"sma_20":346.65,"sma_60":347.43,"sma_120":370.25},{"date":"2025-07-17","open":353,"high":360,"low":347,"close":352,"volume":258034,"rsi_14":47.14,"sma_20":346.35,"sma_60":347.5,"sma_120":369.23},{"date":"2025-07-18","open":352,"high":365,"low":342,"close":363,"volume":732076,"rsi_14":70.97,"sma_20":346.65,"sma_60":348.0,"sma_120":368.3},{"date":"2025-07-21","open":363,"high":371,"low":351,"close":363,"volume":592086,"rsi_14":64.71,"sma_20":347.25,"sma_60":348.52,"sma_120":367.36},{"date":"2025-07-22","open":364,"high":370,"low":356,"close":362,"volume":286178,"rsi_14":62.75,"sma_20":347.7,"sma_60":349.02,"sma_120":366.41},{"date":"2025-07-23","open":362,"high":375,"low":357,"close":365,"volume":604702,"rsi_14":67.31,"sma_20":348.3,"sma_60":349.57,"sma_120":365.48},{"date":"2025-07-24","open":365,"high":374,"low":360,"close":362,"volume":297583,"rsi_14":71.43,"sma_20":349.0,"sma_60":350.02,"sma_120":364.58},{"date":"2025-07-25","open":362,"high":362,"low":351,"close":357,"volume":121678,"rsi_14":66.04,"sma_20":349.05,"sma_60":350.43,"sma_120":363.64},{"date":"2025-07-28","open":357,"high":366,"low":352,"close":357,"volume":167883,"rsi_14":71.43,"sma_20":350.05,"sma_60":350.88,"sma_120":362.73},{"date":"2025-07-29","open":354,"high":358,"low":350,"close":353,"volume":116191,"rsi_14":66.04,"sma_20":350.3,"sma_60":351.25,"sma_120":361.98},{"date":"2025-07-30","open":353,"high":372,"low":353,"close":365,"volume":329606,"rsi_14":69.49,"sma_20":351.1,"sma_60":351.88,"sma_120":361.33},{"date":"2025-07-31","open":365,"high":371,"low":357,"close":362,"volume":319076,"rsi_14":68.33,"sma_20":351.85,"sma_60":352.42,"sma_120":360.6},{"date":"2025-08-01","open":362,"high":362,"low":348,"close":348,"volume":286970,"rsi_14":56.94,"sma_20":352.2,"sma_60":352.77,"sma_120":359.77},{"date":"2025-08-04","open":344,"high":374,"low":339,"close":363,"volume":302360,"rsi_14":57.53,"sma_20":353.35,"sma_60":353.35,"sma_120":359.02},{"date":"2025-08-05","open":363,"high":373,"low":363,"close":369,"volume":274500,"rsi_14":61.54,"sma_20":355.0,"sma_60":354.02,"sma_120":358.38},{"date":"2025-08-06","open":368,"high":369,"low":352,"close":361,"volume":88544,"rsi_14":55.29,"sma_20":356.25,"sma_60":354.55,"sma_120":357.88},{"date":"2025-08-07","open":360,"high":395,"low":355,"close":383,"volume":1663376,"rsi_14":60.42,"sma_20":358.3,"sma_60":355.45,"sma_120":357.57},{"date":"2025-08-08","open":383,"high":401,"low":378,"close":393,"volume":895818,"rsi_14":64.15,"sma_20":360.95,"sma_60":356.58,"sma_120":357.32},{"date":"2025-08-11","open":393,"high":398,"low":385,"close":392,"volume":326127,"rsi_14":64.15,"sma_20":363.65,"sma_60":357.73,"sma_120":357.1},{"date":"2025-08-12","open":392,"high":395,"low":380,"close":389,"volume":223964,"rsi_14":61.32,"sma_20":365.5,"sma_60":357.23,"sma_120":356.99},{"date":"2025-08-13","open":389,"high":393,"low":380,"close":383,"volume":353284,"rsi_14":59.63,"sma_20":367.1,"sma_60":357.45,"sma_120":356.83},{"date":"2025-08-14","open":383,"high":389,"low":367,"close":384,"volume":185800,"rsi_14":62.86,"sma_20":368.7,"sma_60":357.55,"sma_120":356.67},{"date":"2025-08-18","open":384,"high":388,"low":368,"close":377,"volume":424234,"rsi_14":58.93,"sma_20":369.4,"sma_60":357.7,"sma_120":356.43},{"date":"2025-08-19","open":377,"high":377,"low":356,"close":367,"volume":252085,"rsi_14":55.93,"sma_20":369.6,"sma_60":357.72,"sma_120":356.15},{"date":"2025-08-20","open":363,"high":365,"low":340,"close":345,"volume":598001,"rsi_14":42.19,"sma_20":368.75,"sma_60":357.6,"sma_120":355.68},{"date":"2025-08-21","open":361,"high":369,"low":342,"close":358,"volume":1001571,"rsi_14":48.55,"sma_20":368.4,"sma_60":357.53,"sma_120":355.65},{"date":"2025-08-22","open":358,"high":365,"low":345,"close":357,"volume":351338,"rsi_14":53.6,"sma_20":368.15,"sma_60":357.6,"sma_120":355.44},{"date":"2025-08-25","open":371,"high":464,"low":367,"close":464,"volume":45038380,"rsi_14":73.27,"sma_20":373.5,"sma_60":359.43,"sma_120":356.18},{"date":"2025-08-26","open":483,"high":497,"low":422,"close":439,"volume":25205906,"rsi_14":64.83,"sma_20":377.6,"sma_60":360.95,"sma_120":356.8},{"date":"2025-08-27","open":445,"high":449,"low":410,"close":411,"volume":5117070,"rsi_14":59.77,"sma_20":380.5,"sma_60":361.93,"sma_120":356.97},{"date":"2025-08-28","open":403,"high":417,"low":394,"close":397,"volume":2841650,"rsi_14":52.82,"sma_20":382.1,"sma_60":362.67,"sma_120":357.07},{"date":"2025-08-29","open":395,"high":406,"low":385,"close":394,"volume":1641900,"rsi_14":50.21,"sma_20":383.7,"sma_60":363.27,"sma_120":357.15},{"date":"2025-09-01","open":402,"high":402,"low":378,"close":382,"volume":1085287,"rsi_14":48.02,"sma_20":385.4,"sma_60":363.65,"sma_120":357.08},{"date":"2025-09-02","open":382,"high":395,"low":377,"close":383,"volume":728645,"rsi_14":48.8,"sma_20":386.4,"sma_60":364.12,"sma_120":357.13},{"date":"2025-09-03","open":383,"high":394,"low":380,"close":386,"volume":470781,"rsi_14":50.61,"sma_20":387.25,"sma_60":364.58,"sma_120":357.14},{"date":"2025-09-04","open":388,"high":390,"low":379,"close":390,"volume":446531,"rsi_14":51.2,"sma_20":388.7,"sma_60":365.12,"sma_120":357.23},{"date":"2025-09-05","open":390,"high":393,"low":382,"close":387,"volume":359193,"rsi_14":52.03,"sma_20":388.9,"sma_60":365.52,"sma_120":357.4},{"date":"2025-09-08","open":387,"high":393,"low":360,"close":373,"volume":1616166,"rsi_14":51.2,"sma_20":387.9,"sma_60":365.77,"sma_120":357.23},{"date":"2025-09-09","open":400,"high":439,"low":383,"close":386,"volume":9155170,"rsi_14":58.51,"sma_20":387.6,"sma_60":366.17,"sma_120":357.2},{"date":"2025-09-10","open":387,"high":391,"low":360,"close":387,"volume":931192,"rsi_14":56.33,"sma_20":387.5,"sma_60":366.73,"sma_120":357.23},{"date":"2025-09-11","open":387,"high":404,"low":377,"close":404,"volume":942180,"rsi_14":59.59,"sma_20":388.55,"sma_60":367.43,"sma_120":357.18},{"date":"2025-09-12","open":401,"high":412,"low":385,"close":400,"volume":1145167,"rsi_14":27.46,"sma_20":389.35,"sma_60":368.13,"sma_120":357.12},{"date":"2025-09-15","open":400,"high":408,"low":379,"close":393,"volume":550808,"rsi_14":31.45,"sma_20":390.15,"sma_60":368.73,"sma_120":357.22},{"date":"2025-09-16","open":395,"high":419,"low":390,"close":409,"volume":942238,"rsi_14":49.11,"sma_20":392.25,"sma_60":369.7,"sma_120":357.62},{"date":"2025-09-17","open":408,"high":414,"low":398,"close":406,"volume":644020,"rsi_14":54.46,"sma_20":395.3,"sma_60":370.58,"sma_120":358.06},{"date":"2025-09-18","open":406,"high":417,"low":398,"close":406,"volume":849901,"rsi_14":56.12,"sma_20":397.7,"sma_60":371.47,"sma_120":358.49},{"date":"2025-09-19","open":406,"high":415,"low":399,"close":400,"volume":410825,"rsi_14":59.78,"sma_20":399.85,"sma_60":372.33,"sma_120":359.02},{"date":"2025-09-22","open":398,"high":400,"low":387,"close":393,"volume":532865,"rsi_14":55.1,"sma_20":396.3,"sma_60":372.95,"sma_120":359.53},{"date":"2025-09-23","open":392,"high":423,"low":385,"close":413,"volume":1251455,"rsi_14":61.74,"sma_20":395.0,"sma_60":374.22,"sma_120":360.19},{"date":"2025-09-24","open":413,"high":413,"low":394,"close":407,"volume":500783,"rsi_14":57.26,"sma_20":394.8,"sma_60":375.2,"sma_120":360.75},{"date":"2025-09-25","open":407,"high":416,"low":402,"close":407,"volume":294116,"rsi_14":58.77,"sma_20":395.3,"sma_60":376.17,"sma_120":361.32},{"date":"2025-09-26","open":407,"high":451,"low":403,"close":417,"volume":3389203,"rsi_14":70.0,"sma_20":396.45,"sma_60":377.33,"sma_120":362.02},{"date":"2025-09-29","open":417,"high":443,"low":416,"close":443,"volume":1079291,"rsi_14":73.17,"sma_20":399.5,"sma_60":379.03,"sma_120":362.82},{"date":"2025-09-30","open":436,"high":453,"low":422,"close":439,"volume":931295,"rsi_14":70.63,"sma_20":402.3,"sma_60":380.68,"sma_120":363.72},{"date":"2025-10-01","open":439,"high":445,"low":425,"close":441,"volume":559792,"rsi_14":66.67,"sma_20":405.05,"sma_60":382.43,"sma_120":364.67},{"date":"2025-10-02","open":437,"high":460,"low":433,"close":451,"volume":1247569,"rsi_14":71.79,"sma_20":408.1,"sma_60":384.35,"sma_120":365.72},{"date":"2025-10-10","open":451,"high":457,"low":432,"close":457,"volume":603395,"rsi_14":77.59,"sma_20":411.6,"sma_60":386.27,"sma_120":366.72},{"date":"2025-10-13","open":451,"high":469,"low":447,"close":465,"volume":753602,"rsi_14":75.93,"sma_20":416.2,"sma_60":388.35,"sma_120":367.79},{"date":"2025-10-14","open":460,"high":469,"low":444,"close":452,"volume":823730,"rsi_14":69.49,"sma_20":419.5,"sma_60":390.25,"sma_120":368.78},{"date":"2025-10-15","open":448,"high":463,"low":448,"close":459,"volume":374137,"rsi_14":71.2,"sma_20":423.1,"sma_60":392.03,"sma_120":369.69},{"date":"2025-10-16","open":456,"high":460,"low":447,"close":454,"volume":526365,"rsi_14":71.77,"sma_20":425.6,"sma_60":393.75,"sma_120":370.59},{"date":"2025-10-17","open":450,"high":460,"low":435,"close":460,"volume":560628,"rsi_14":77.24,"sma_20":428.6,"sma_60":395.55,"sma_120":371.52},{"date":"2025-10-20","open":456,"high":464,"low":439,"close":441,"volume":615177,"rsi_14":61.48,"sma_20":431.0,"sma_60":396.85,"sma_120":372.43},{"date":"2025-10-21","open":437,"high":455,"low":429,"close":429,"volume":488058,"rsi_14":58.59,"sma_20":432.0,"sma_60":397.95,"sma_120":373.23},{"date":"2025-10-22","open":429,"high":445,"low":422,"close":445,"volume":455331,"rsi_14":63.19,"sma_20":433.95,"sma_60":399.33,"sma_120":374.18},{"date":"2025-10-23","open":445,"high":450,"low":433,"close":437,"volume":246555,"rsi_14":57.04,"sma_20":435.5,"sma_60":400.53,"sma_120":375.05},{"date":"2025-10-24","open":437,"high":446,"low":429,"close":437,"volume":277894,"rsi_14":47.41,"sma_20":437.35,"sma_60":401.78,"sma_120":375.9},{"date":"2025-10-27","open":441,"high":445,"low":433,"close":436,"volume":283095,"rsi_14":48.67,"sma_20":439.5,"sma_60":403.1,"sma_120":376.77},{"date":"2025-10-28","open":436,"high":448,"low":425,"close":427,"volume":355661,"rsi_14":44.17,"sma_20":440.2,"sma_60":404.27,"sma_120":377.57},{"date":"2025-10-29","open":427,"high":438,"low":417,"close":423,"volume":510173,"rsi_14":37.72,"sma_20":441.0,"sma_60":405.43,"sma_120":378.34},{"date":"2025-10-30","open":423,"high":439,"low":402,"close":417,"volume":663179,"rsi_14":32.46,"sma_20":441.5,"sma_60":406.3,"sma_120":379.09},{"date":"2025-10-31","open":417,"high":444,"low":415,"close":435,"volume":886538,"rsi_14":37.9,"sma_20":442.4,"sma_60":407.52,"sma_120":379.97},{"date":"2025-11-03","open":433,"high":439,"low":416,"close":421,"volume":386353,"rsi_14":37.6,"sma_20":441.3,"sma_60":408.73,"sma_120":380.75},{"date":"2025-11-04","open":421,"high":434,"low":413,"close":417,"volume":171124,"rsi_14":32.79,"sma_20":440.2,"sma_60":409.63,"sma_120":381.49},{"date":"2025-11-05","open":413,"high":413,"low":382,"close":396,"volume":615984,"rsi_14":28.99,"sma_20":437.95,"sma_60":410.08,"sma_120":382.05},{"date":"2025-11-06","open":396,"high":420,"low":390,"close":409,"volume":361273,"rsi_14":32.41,"sma_20":435.85,"sma_60":410.88,"sma_120":382.72},{"date":"2025-11-07","open":413,"high":413,"low":387,"close":390,"volume":261521,"rsi_14":32.41,"sma_20":432.5,"sma_60":411.0,"sma_120":383.23},{"date":"2025-11-10","open":390,"high":399,"low":387,"close":398,"volume":210725,"rsi_14":39.01,"sma_20":429.15,"sma_60":411.08,"sma_120":383.83},{"date":"2025-11-11","open":399,"high":409,"low":391,"close":396,"volume":266282,"rsi_14":30.71,"sma_20":426.35,"sma_60":411.15,"sma_120":384.44},{"date":"2025-11-12","open":396,"high":403,"low":393,"close":395,"volume":143351,"rsi_14":32.5,"sma_20":423.15,"sma_60":411.25,"sma_120":384.24},{"date":"2025-11-13","open":395,"high":410,"low":392,"close":409,"volume":251054,"rsi_14":39.55,"sma_20":420.9,"sma_60":411.68,"sma_120":384.57},{"date":"2025-11-14","open":405,"high":415,"low":396,"close":406,"volume":234516,"rsi_14":38.97,"sma_20":418.2,"sma_60":412.05,"sma_120":384.8},{"date":"2025-11-17","open":406,"high":406,"low":382,"close":392,"volume":422506,"rsi_14":37.59,"sma_20":415.75,"sma_60":412.3,"sma_120":385.0},{"date":"2025-11-18","open":391,"high":407,"low":376,"close":392,"volume":315347,"rsi_14":38.69,"sma_20":413.9,"sma_60":412.72,"sma_120":385.22},{"date":"2025-11-19","open":392,"high":397,"low":376,"close":380,"volume":192547,"rsi_14":37.06,"sma_20":410.65,"sma_60":413.3,"sma_120":385.45},{"date":"2025-11-20","open":381,"high":408,"low":381,"close":388,"volume":164013,"rsi_14":32.33,"sma_20":408.2,"sma_60":413.8,"sma_120":385.67},{"date":"2025-11-21","open":388,"high":389,"low":369,"close":375,"volume":411551,"rsi_14":32.58,"sma_20":405.1,"sma_60":414.1,"sma_120":385.85},{"date":"2025-11-24","open":376,"high":388,"low":369,"close":372,"volume":315468,"rsi_14":32.82,"sma_20":401.9,"sma_60":412.57,"sma_120":386.0},{"date":"2025-11-25","open":376,"high":393,"low":361,"close":372,"volume":317425,"rsi_14":39.09,"sma_20":399.15,"sma_60":411.45,"sma_120":386.2},{"date":"2025-11-26","open":373,"high":387,"low":373,"close":376,"volume":198018,"rsi_14":33.66,"sma_20":396.8,"sma_60":410.87,"sma_120":386.4},{"date":"2025-11-27","open":382,"high":386,"low":376,"close":382,"volume":195503,"rsi_14":45.45,"sma_20":395.05,"sma_60":410.62,"sma_120":386.64},{"date":"2025-11-28","open":382,"high":393,"low":376,"close":382,"volume":192118,"rsi_14":40.0,"sma_20":392.4,"sma_60":410.42,"sma_120":386.84},{"date":"2025-12-01","open":382,"high":386,"low":371,"close":380,"volume":116025,"rsi_14":40.0,"sma_20":390.35,"sma_60":410.38,"sma_120":387.02},{"date":"2025-12-02","open":380,"high":385,"low":350,"close":359,"volume":478914,"rsi_14":32.0,"sma_20":387.45,"sma_60":409.98,"sma_120":387.05},{"date":"2025-12-03","open":373,"high":391,"low":350,"close":383,"volume":487137,"rsi_14":38.18,"sma_20":386.8,"sma_60":409.93,"sma_120":387.26},{"date":"2025-12-04","open":384,"high":386,"low":375,"close":380,"volume":109510,"rsi_14":38.18,"sma_20":385.35,"sma_60":409.77,"sma_120":387.44},{"date":"2025-12-05","open":381,"high":386,"low":376,"close":380,"volume":151795,"rsi_14":43.75,"sma_20":384.85,"sma_60":409.65,"sma_120":387.58},{"date":"2025-12-08","open":383,"high":383,"low":372,"close":373,"volume":111649,"rsi_14":40.78,"sma_20":383.6,"sma_60":409.65,"sma_120":387.71},{"date":"2025-12-09","open":374,"high":388,"low":374,"close":385,"volume":272552,"rsi_14":52.43,"sma_20":383.05,"sma_60":409.63,"sma_120":387.9},{"date":"2025-12-10","open":385,"high":387,"low":377,"close":380,"volume":251012,"rsi_14":46.0,"sma_20":382.3,"sma_60":409.52,"sma_120":388.12},{"date":"2025-12-11","open":380,"high":387,"low":379,"close":381,"volume":198027,"rsi_14":53.41,"sma_20":380.9,"sma_60":409.13,"sma_120":388.28},{"date":"2025-12-12","open":385,"high":385,"low":377,"close":380,"volume":112909,"rsi_14":54.65,"sma_20":379.6,"sma_60":408.8,"sma_120":388.47},{"date":"2025-12-15","open":380,"high":396,"low":380,"close":394,"volume":395768,"rsi_14":61.0,"sma_20":379.7,"sma_60":408.82,"sma_120":388.77},{"date":"2025-12-16","open":400,"high":410,"low":393,"close":401,"volume":653482,"rsi_14":62.14,"sma_20":380.15,"sma_60":408.68,"sma_120":389.19},{"date":"2025-12-17","open":401,"high":408,"low":395,"close":403,"volume":217389,"rsi_14":60.61,"sma_20":381.3,"sma_60":408.63,"sma_120":389.61},{"date":"2025-12-18","open":402,"high":403,"low":394,"close":400,"volume":162436,"rsi_14":58.82,"sma_20":381.9,"sma_60":408.53,"sma_120":390.0},{"date":"2025-12-19","open":400,"high":403,"low":397,"close":397,"volume":242452,"rsi_14":58.25,"sma_20":383.0,"sma_60":408.48,"sma_120":390.41},{"date":"2025-12-22","open":400,"high":405,"low":399,"close":402,"volume":173531,"rsi_14":74.71,"sma_20":384.5,"sma_60":408.63,"sma_120":390.79},{"date":"2025-12-23","open":411,"high":411,"low":397,"close":402,"volume":209657,"rsi_14":65.08,"sma_20":386.0,"sma_60":408.45,"sma_120":391.33},{"date":"2025-12-24","open":402,"high":407,"low":398,"close":403,"volume":202091,"rsi_14":68.85,"sma_20":387.35,"sma_60":408.38,"sma_120":391.79},{"date":"2025-12-26","open":403,"high":409,"low":395,"close":395,"volume":258603,"rsi_14":60.87,"sma_20":388.0,"sma_60":408.18,"sma_120":392.18},{"date":"2025-12-29","open":397,"high":401,"low":390,"close":392,"volume":189138,"rsi_14":64.62,"sma_20":388.5,"sma_60":407.77,"sma_120":392.55},{"date":"2025-12-30","open":392,"high":407,"low":390,"close":391,"volume":176213,"rsi_14":55.56,"sma_20":389.05,"sma_60":406.9,"sma_120":392.97},{"date":"2026-01-02","open":391,"high":413,"low":391,"close":400,"volume":239372,"rsi_14":67.24,"sma_20":391.1,"sma_60":406.25,"sma_120":393.47},{"date":"2026-01-05","open":397,"high":404,"low":393,"close":404,"volume":217592,"rsi_14":68.85,"sma_20":392.15,"sma_60":405.63,"sma_120":394.03},{"date":"2026-01-06","open":404,"high":404,"low":397,"close":399,"volume":202545,"rsi_14":64.62,"sma_20":393.1,"sma_60":404.77,"sma_120":394.56},{"date":"2026-01-07","open":399,"high":399,"low":388,"close":395,"volume":265903,"rsi_14":50.91,"sma_20":393.85,"sma_60":403.73,"sma_120":395.0},{"date":"2026-01-08","open":391,"high":393,"low":378,"close":389,"volume":473135,"rsi_14":38.89,"sma_20":394.65,"sma_60":402.47,"sma_120":395.41},{"date":"2026-01-09","open":385,"high":394,"low":383,"close":385,"volume":144498,"rsi_14":33.93,"sma_20":394.65,"sma_60":401.35,"sma_120":395.8},{"date":"2026-01-12","open":387,"high":394,"low":381,"close":392,"volume":307676,"rsi_14":43.33,"sma_20":395.25,"sma_60":400.23,"sma_120":396.13},{"date":"2026-01-13","open":392,"high":400,"low":387,"close":390,"volume":162982,"rsi_14":44.07,"sma_20":395.7,"sma_60":399.17,"sma_120":396.46},{"date":"2026-01-14","open":390,"high":401,"low":385,"close":391,"volume":217577,"rsi_14":40.0,"sma_20":396.25,"sma_60":398.02,"sma_120":396.78},{"date":"2026-01-15","open":391,"high":399,"low":389,"close":394,"volume":179389,"rsi_14":43.1,"sma_20":396.25,"sma_60":397.23,"sma_120":397.04},{"date":"2026-01-16","open":404,"high":499,"low":386,"close":414,"volume":8644877,"rsi_14":57.14,"sma_20":396.9,"sma_60":396.98,"sma_120":397.47},{"date":"2026-01-19","open":430,"high":430,"low":399,"close":415,"volume":1146807,"rsi_14":67.16,"sma_20":398.2,"sma_60":396.1,"sma_120":397.91},{"date":"2026-01-20","open":415,"high":465,"low":408,"close":455,"volume":3616621,"rsi_14":80.19,"sma_20":401.1,"sma_60":396.4,"sma_120":398.66},{"date":"2026-01-21","open":447,"high":447,"low":421,"close":425,"volume":1279856,"rsi_14":59.84,"sma_20":402.25,"sma_60":396.22,"sma_120":399.18},{"date":"2026-01-22","open":423,"high":434,"low":410,"close":429,"volume":706467,"rsi_14":59.84,"sma_20":403.6,"sma_60":396.25,"sma_120":399.78},{"date":"2026-01-23","open":416,"high":428,"low":410,"close":412,"volume":621403,"rsi_14":54.68,"sma_20":404.05,"sma_60":396.07,"sma_120":400.24},{"date":"2026-01-26","open":420,"high":427,"low":408,"close":424,"volume":716747,"rsi_14":59.86,"sma_20":405.5,"sma_60":396.18,"sma_120":400.83},{"date":"2026-01-27","open":424,"high":445,"low":416,"close":443,"volume":752361,"rsi_14":66.88,"sma_20":408.05,"sma_60":396.32,"sma_120":401.48},{"date":"2026-01-28","open":443,"high":443,"low":430,"close":433,"volume":377245,"rsi_14":64.46,"sma_20":410.15,"sma_60":396.52,"sma_120":402.07},{"date":"2026-01-29","open":433,"high":433,"low":421,"close":430,"volume":367872,"rsi_14":61.73,"sma_20":411.65,"sma_60":396.73,"sma_120":402.76},{"date":"2026-01-30","open":425,"high":437,"low":413,"close":425,"volume":363575,"rsi_14":60.61,"sma_20":412.7,"sma_60":397.22,"sma_120":403.27},{"date":"2026-02-02","open":425,"high":434,"low":413,"close":424,"volume":536047,"rsi_14":60.0,"sma_20":413.95,"sma_60":397.47,"sma_120":403.73},{"date":"2026-02-03","open":424,"high":434,"low":424,"close":432,"volume":282747,"rsi_14":61.18,"sma_20":415.8,"sma_60":398.17,"sma_120":404.32},{"date":"2026-02-04","open":431,"high":437,"low":426,"close":434,"volume":634798,"rsi_14":56.58,"sma_20":418.05,"sma_60":398.5,"sma_120":404.75},{"date":"2026-02-05","open":436,"high":502,"low":431,"close":477,"volume":5661621,"rsi_14":66.15,"sma_20":422.65,"sma_60":399.82,"sma_120":405.45},{"date":"2026-02-06","open":468,"high":498,"low":445,"close":476,"volume":2019535,"rsi_14":65.64,"sma_20":426.85,"sma_60":401.15,"sma_120":406.15},{"date":"2026-02-09","open":477,"high":617,"low":470,"close":577,"volume":33223272,"rsi_14":73.83,"sma_20":436.2,"sma_60":404.18,"sma_120":407.72},{"date":"2026-02-10","open":549,"high":555,"low":508,"close":528,"volume":6038710,"rsi_14":68.73,"sma_20":443.05,"sma_60":406.17,"sma_120":408.93},{"date":"2026-02-11","open":528,"high":617,"low":517,"close":589,"volume":10111207,"rsi_14":74.1,"sma_20":452.8,"sma_60":409.22,"sma_120":410.63},{"date":"2026-02-12","open":586,"high":728,"low":561,"close":613,"volume":18849014,"rsi_14":79.65,"sma_20":462.75,"sma_60":412.9,"sma_120":412.6},{"date":"2026-02-13","open":613,"high":635,"low":575,"close":611,"volume":4083831,"rsi_14":78.42,"sma_20":472.6,"sma_60":416.55,"sma_120":414.63},{"date":"2026-02-19","open":613,"high":680,"low":613,"close":644,"volume":2972159,"rsi_14":79.3,"sma_20":484.05,"sma_60":420.95,"sma_120":417.12},{"date":"2026-02-20","open":644,"high":670,"low":622,"close":652,"volume":2196631,"rsi_14":82.11,"sma_20":493.9,"sma_60":425.35,"sma_120":419.57},{"date":"2026-02-23","open":3260,"high":3825,"low":3205,"close":3575,"volume":1579666,"rsi_14":85.54,"sma_20":508.4,"sma_60":431.02,"sma_120":422.56},{"date":"2026-02-24","open":3700,"high":4645,"low":3650,"close":4645,"volume":5571127,"rsi_14":91.31,"sma_20":533.4,"sma_60":440.3,"sma_120":426.43},{"date":"2026-02-25","open":4990,"high":4995,"low":3965,"close":3965,"volume":2262259,"rsi_14":74.77,"sma_20":552.45,"sma_60":447.32,"sma_120":429.38},{"date":"2026-02-26","open":4395,"high":4765,"low":3525,"close":3600,"volume":3147522,"rsi_14":67.78,"sma_20":566.75,"sma_60":460.58,"sma_120":423.43},{"date":"2026-02-27","open":3765,"high":3900,"low":3280,"close":3365,"volume":911465,"rsi_14":63.98,"sma_20":578.75,"sma_60":457.9,"sma_120":434.26},{"date":"2026-03-03","open":3250,"high":3815,"low":3105,"close":3455,"volume":1437704,"rsi_14":62.89,"sma_20":591.65,"sma_60":463.05,"sma_120":436.73},{"date":"2026-03-04","open":3360,"high":3465,"low":3000,"close":3000,"volume":578477,"rsi_14":56.74,"sma_20":600.15,"sma_60":466.72,"sma_120":438.55},{"date":"2026-03-05","open":3155,"high":3450,"low":3140,"close":3200,"volume":411026,"rsi_14":53.67,"sma_20":610.9,"sma_60":471.4,"sma_120":440.69},{"date":"2026-03-06","open":3200,"high":3410,"low":3145,"close":3405,"volume":321183,"rsi_14":58.99,"sma_20":623.75,"sma_60":476.37,"sma_120":443.15},{"date":"2026-03-09","open":3365,"high":3365,"low":3110,"close":3265,"volume":190223,"rsi_14":53.91,"sma_20":634.8,"sma_60":480.92,"sma_120":445.34},{"date":"2026-03-10","open":3395,"high":3455,"low":3200,"close":3260,"volume":292536,"rsi_14":52.45,"sma_20":645.7,"sma_60":485.45,"sma_120":447.55},{"date":"2026-03-11","open":3325,"high":3920,"low":3195,"close":3295,"volume":1673805,"rsi_14":53.0,"sma_20":654.8,"sma_60":490.22,"sma_120":449.93},{"date":"2026-03-12","open":3230,"high":3230,"low":2880,"close":2895,"volume":747075,"rsi_14":46.16,"sma_20":659.95,"sma_60":493.45,"sma_120":451.54},{"date":"2026-03-13","open":2895,"high":2920,"low":2775,"close":2835,"volume":276422,"rsi_14":45.01,"sma_20":659.45,"sma_60":496.57,"sma_120":453.04},{"date":"2026-03-16","open":2900,"high":3015,"low":2840,"close":2910,"volume":301732,"rsi_14":41.72,"sma_20":662.15,"sma_60":504.03,"sma_120":446.07},{"date":"2026-03-17","open":2945,"high":3050,"low":2870,"close":2950,"volume":253283,"rsi_14":21.61,"sma_20":662.2,"sma_60":503.42,"sma_120":456.11},{"date":"2026-03-18","open":3240,"high":3775,"low":3020,"close":3035,"volume":4645452,"rsi_14":30.54,"sma_20":661.9,"sma_60":506.97,"sma_120":457.89},{"date":"2026-03-19","open":3110,"high":3110,"low":2875,"close":2925,"volume":436928,"rsi_14":34.19,"sma_20":660.6,"sma_60":510.03,"sma_120":459.36},{"date":"2026-03-20","open":2930,"high":3285,"low":2845,"close":3125,"volume":903409,"rsi_14":44.29,"sma_20":659.65,"sma_60":513.73,"sma_120":461.18},{"date":"2026-03-23","open":3125,"high":3130,"low":2815,"close":2820,"volume":405691,"rsi_14":36.29,"sma_20":655.25,"sma_60":516.47,"sma_120":462.5},{"date":"2026-03-24","open":2945,"high":3125,"low":2900,"close":2940,"volume":396353,"rsi_14":48.48,"sma_20":648.9,"sma_60":519.65,"sma_120":464.07},{"date":"2026-03-25","open":2950,"high":3130,"low":2875,"close":2925,"volume":300998,"rsi_14":42.34,"sma_20":631.7,"sma_60":522.7,"sma_120":465.67},{"date":"2026-03-26","open":2965,"high":2965,"low":2830,"close":2880,"volume":160080,"rsi_14":33.94,"sma_20":620.85,"sma_60":525.6,"sma_120":467.02},{"date":"2026-03-27","open":2885,"high":2915,"low":2650,"close":2825,"volume":211620,"rsi_14":35.81,"sma_20":613.1,"sma_60":528.3,"sma_120":468.34},{"date":"2026-03-30","open":2800,"high":2825,"low":2675,"close":2800,"volume":131823,"rsi_14":35.35,"sma_20":607.45,"sma_60":531.05,"sma_120":469.62},{"date":"2026-03-31","open":2800,"high":2800,"low":2610,"close":2655,"volume":199432,"rsi_14":30.95,"sma_20":599.45,"sma_60":533.37,"sma_120":470.57},{"date":"2026-04-01","open":2810,"high":2935,"low":2745,"close":2810,"volume":204289,"rsi_14":46.67,"sma_20":597.45,"sma_60":536.18,"sma_120":471.54},{"date":"2026-04-02","open":2845,"high":3020,"low":2550,"close":2590,"volume":284080,"rsi_14":42.22,"sma_20":591.35,"sma_60":538.15,"sma_120":472.2},{"date":"2026-04-03","open":2750,"high":2750,"low":2540,"close":2570,"volume":195395,"rsi_14":38.82,"sma_20":583.0,"sma_60":539.98,"sma_120":472.81},{"date":"2026-04-06","open":2570,"high":2575,"low":2475,"close":2540,"volume":151183,"rsi_14":36.42,"sma_20":575.75,"sma_60":541.8,"sma_120":473.28},{"date":"2026-04-07","open":2545,"high":2560,"low":2425,"close":2450,"volume":146644,"rsi_14":30.69,"sma_20":567.65,"sma_60":543.38,"sma_120":473.56},{"date":"2026-04-08","open":2490,"high":2590,"low":2475,"close":2550,"volume":216173,"rsi_14":37.54,"sma_20":560.2,"sma_60":545.4,"sma_120":473.93},{"date":"2026-04-09","open":2535,"high":2535,"low":2420,"close":2445,"volume":149156,"rsi_14":25.89,"sma_20":555.7,"sma_60":547.13,"sma_120":474.24},{"date":"2026-04-10","open":2500,"high":2675,"low":2455,"close":2615,"volume":205909,"rsi_14":41.96,"sma_20":553.5,"sma_60":549.32,"sma_120":474.77},{"date":"2026-04-13","open":2615,"high":2645,"low":2540,"close":2590,"volume":91179,"rsi_14":35.17,"sma_20":550.3,"sma_60":551.45,"sma_120":475.31},{"date":"2026-04-14","open":2650,"high":2885,"low":2625,"close":2830,"volume":353897,"rsi_14":46.62,"sma_20":549.1,"sma_60":554.37,"sma_120":476.19},{"date":"2026-04-15","open":2850,"high":2990,"low":2710,"close":2940,"volume":393919,"rsi_14":52.04,"sma_20":548.15,"sma_60":557.6,"sma_120":477.42},{"date":"2026-04-16","open":2945,"high":3065,"low":2855,"close":2880,"volume":299338,"rsi_14":51.86,"sma_20":547.7,"sma_60":560.3,"sma_120":478.64},{"date":"2026-04-17","open":2875,"high":2900,"low":2750,"close":2750,"volume":192443,"rsi_14":48.42,"sma_20":543.95,"sma_60":562.55,"sma_120":479.52},{"date":"2026-04-20","open":2790,"high":2835,"low":2715,"close":2735,"volume":180735,"rsi_14":52.76,"sma_20":543.1,"sma_60":564.08,"sma_120":480.43},{"date":"2026-04-21","open":2735,"high":2775,"low":2640,"close":2685,"volume":191986,"rsi_14":45.76,"sma_20":540.55,"sma_60":565.95,"sma_120":481.27},{"date":"2026-04-22","open":2695,"high":2750,"low":2595,"close":2675,"volume":165785,"rsi_14":53.68,"sma_20":538.05,"sma_60":567.72,"sma_120":482.09},{"date":"2026-04-23","open":2675,"high":2800,"low":2650,"close":2740,"volume":436304,"rsi_14":57.08,"sma_20":536.65,"sma_60":569.98,"sma_120":483.1},{"date":"2026-04-24","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":58.55,"sma_20":535.8,"sma_60":572.05,"sma_120":484.14},{"date":"2026-04-27","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":63.43,"sma_20":535.2,"sma_60":573.8,"sma_120":485.23},{"date":"2026-04-28","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":59.69,"sma_20":536.05,"sma_60":575.72,"sma_120":486.18},{"date":"2026-04-29","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":66.86,"sma_20":535.45,"sma_60":577.68,"sma_120":492.12},{"date":"2026-04-30","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":39.77,"sma_20":552.45,"sma_60":540.4,"sma_120":595.71},{"date":"2026-05-04","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":61.03,"sma_20":538.65,"sma_60":581.8,"sma_120":489.59},{"date":"2026-05-06","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":39.77,"sma_20":540.65,"sma_60":583.73,"sma_120":490.75},{"date":"2026-05-07","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":19.7,"sma_20":543.55,"sma_60":585.63,"sma_120":492.07},{"date":"2026-05-08","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":24.07,"sma_20":545.45,"sma_60":586.82,"sma_120":493.32},{"date":"2026-05-11","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":46.43,"sma_20":548.4,"sma_60":588.02,"sma_120":494.58},{"date":"2026-05-12","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":52.0,"sma_20":549.65,"sma_60":587.53,"sma_120":495.86},{"date":"2026-05-13","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":86.67,"sma_20":551.15,"sma_60":587.87,"sma_120":497.02},{"date":"2026-05-14","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":100.0,"sma_20":550.25,"sma_60":587.18,"sma_120":498.2},{"date":"2026-05-15","open":2740,"high":2740,"low":2740,"close":2740,"volume":0,"rsi_14":100.0,"sma_20":2741.25,"sma_60":2803.37,"sma_120":1608.13},{"date":"2026-05-18","open":2895,"high":2960,"low":2290,"close":2405,"volume":797697,"rsi_14":86.74,"sma_20":749.3,"sma_60":652.53,"sma_120":534.54},{"date":"2026-05-19","open":2405,"high":2480,"low":2105,"close":2155,"volume":324804,"rsi_14":78.93,"sma_20":829.55,"sma_60":677.72,"sma_120":549.33},{"date":"2026-05-20","open":2155,"high":2155,"low":1976,"close":2025,"volume":150957,"rsi_14":75.4,"sma_20":903.45,"sma_60":700.6,"sma_120":562.98},{"date":"2026-05-21","open":2050,"high":2260,"low":2050,"close":2095,"volume":301224,"rsi_14":75.98,"sma_20":981.35,"sma_60":723.6,"sma_120":577.31},{"date":"2026-05-22","open":2105,"high":2295,"low":2055,"close":2235,"volume":244440,"rsi_14":77.06,"sma_20":1066.35,"sma_60":745.37,"sma_120":592.83},{"date":"2026-05-26","open":2250,"high":2550,"low":2230,"close":2265,"volume":422267,"rsi_14":25.13,"sma_20":2577.0,"sma_60":2788.17,"sma_120":1698.97},{"date":"2026-05-27","open":2345,"high":2345,"low":2055,"close":2140,"volume":263954,"rsi_14":22.22,"sma_20":2547.0,"sma_60":2763.83,"sma_120":1713.67},{"date":"2026-05-28","open":2120,"high":2120,"low":1882,"close":1974,"volume":370295,"rsi_14":19.26,"sma_20":2508.7,"sma_60":2740.65,"sma_120":1726.94},{"date":"2026-05-29","open":1965,"high":1974,"low":1800,"close":1816,"volume":135916,"rsi_14":17.09,"sma_20":2462.5,"sma_60":2713.33,"sma_120":1738.89},{"date":"2026-06-01","open":1816,"high":1869,"low":1652,"close":1704,"volume":250414,"rsi_14":15.83,"sma_20":2410.7,"sma_60":2691.73,"sma_120":1749.92},{"date":"2026-06-02","open":1701,"high":1703,"low":1562,"close":1640,"volume":128004,"rsi_14":15.19,"sma_20":2355.7,"sma_60":2665.73,"sma_120":1760.6},{"date":"2026-06-04","open":1639,"high":1662,"low":1553,"close":1653,"volume":89060,"rsi_14":15.88,"sma_20":2301.35,"sma_60":2636.53,"sma_120":1771.18},{"date":"2026-06-05","open":1639,"high":1640,"low":1476,"close":1593,"volume":106814,"rsi_14":15.31,"sma_20":2244.0,"sma_60":2608.67,"sma_120":1781.29},{"date":"2026-06-08","open":1515,"high":1594,"low":1442,"close":1508,"volume":149922,"rsi_14":14.56,"sma_20":2182.4,"sma_60":2579.47,"sma_120":1790.69},{"date":"2026-06-09","open":1510,"high":1585,"low":1480,"close":1541,"volume":39159,"rsi_14":19.92,"sma_20":2122.45,"sma_60":2550.23,"sma_120":1800.42},{"date":"2026-06-10","open":1549,"high":1572,"low":1450,"close":1567,"volume":50953,"rsi_14":25.74,"sma_20":2063.8,"sma_60":2528.1,"sma_120":1810.28},{"date":"2026-06-11","open":1567,"high":1599,"low":1529,"close":1580,"volume":34615,"rsi_14":29.68,"sma_20":2005.8,"sma_60":2507.18,"sma_120":1820.28},{"date":"2026-06-12","open":1580,"high":1618,"low":1518,"close":1592,"volume":104479,"rsi_14":25.75,"sma_20":1948.4,"sma_60":2485.22,"sma_120":1830.37},{"date":"2026-06-15","open":1592,"high":1638,"low":1577,"close":1594,"volume":76393,"rsi_14":14.35,"sma_20":1891.1,"sma_60":2462.62,"sma_120":1840.48},{"date":"2026-06-16","open":1630,"high":1630,"low":1543,"close":1584,"volume":78254,"rsi_14":11.26,"sma_20":1833.3,"sma_60":2438.43,"sma_120":1850.4},{"date":"2026-06-17","open":1569,"high":1629,"low":1552,"close":1580,"volume":68536,"rsi_14":46.49,"sma_20":1621.5,"sma_60":2282.5,"sma_120":1919.37},{"date":"2026-06-18","open":1580,"high":1599,"low":1505,"close":1540,"volume":89622,"rsi_14":15.66,"sma_20":1761.3,"sma_60":2389.6,"sma_120":1869.7},{"date":"2026-06-19","open":1540,"high":1540,"low":1481,"close":1540,"volume":60500,"rsi_14":20.89,"sma_20":1737.05,"sma_60":2368.27,"sma_120":1879.2},{"date":"2026-06-22","open":1538,"high":1551,"low":1435,"close":1530,"volume":107216,"rsi_14":26.61,"sma_20":1708.8,"sma_60":2344.77,"sma_120":1888.64},{"date":"2026-06-23","open":1530,"high":1530,"low":1378,"close":1480,"volume":123261,"rsi_14":27.65,"sma_20":1671.05,"sma_60":2320.68,"sma_120":1897.62},{"date":"2026-06-24","open":1480,"high":1480,"low":1379,"close":1470,"volume":80657,"rsi_14":24.23,"sma_20":1631.3,"sma_60":2297.18,"sma_120":1906.53},{"date":"2026-06-25","open":1470,"high":1470,"low":1384,"close":1448,"volume":43127,"rsi_14":27.13,"sma_20":1596.7,"sma_60":2274.23,"sma_120":1915.23},{"date":"2026-06-26","open":1448,"high":1448,"low":1321,"close":1370,"volume":100240,"rsi_14":27.74,"sma_20":1566.5,"sma_60":2250.4,"sma_120":1923.36},{"date":"2026-06-29","open":1320,"high":1446,"low":1320,"close":1437,"volume":110612,"rsi_14":34.88,"sma_20":1547.55,"sma_60":2230.1,"sma_120":1932.07},{"date":"2026-06-30","open":1405,"high":1615,"low":1405,"close":1598,"volume":241312,"rsi_14":53.24,"sma_20":1542.25,"sma_60":2210.07,"sma_120":1942.12},{"date":"2026-07-01","open":1615,"high":1638,"low":1542,"close":1607,"volume":122061,"rsi_14":52.84,"sma_20":1540.6,"sma_60":2193.68,"sma_120":1952.18},{"date":"2026-07-02","open":1594,"high":1624,"low":1533,"close":1553,"volume":104309,"rsi_14":46.23,"sma_20":1535.6,"sma_60":2176.73,"sma_120":1961.76},{"date":"2026-07-03","open":1540,"high":1599,"low":1507,"close":1597,"volume":37451,"rsi_14":50.27,"sma_20":1535.8,"sma_60":2161.02,"sma_120":1971.74},{"date":"2026-07-06","open":1597,"high":1597,"low":1461,"close":1461,"volume":52651,"rsi_14":41.02,"sma_20":1533.45,"sma_60":2144.53,"sma_120":1980.62},{"date":"2026-07-07","open":1461,"high":1510,"low":1401,"close":1481,"volume":34771,"rsi_14":42.94,"sma_20":1530.45,"sma_60":2126.72,"sma_120":1989.72},{"date":"2026-07-08","open":1372,"high":1485,"low":1372,"close":1470,"volume":43535,"rsi_14":44.79,"sma_20":1525.6,"sma_60":2110.47,"sma_120":1998.77},{"date":"2026-07-09","open":1450,"high":1470,"low":1380,"close":1469,"volume":62159,"rsi_14":44.73,"sma_20":1520.05,"sma_60":2091.37,"sma_120":2007.74},{"date":"2026-07-10","open":1463,"high":1538,"low":1411,"close":1492,"volume":52233,"rsi_14":47.23,"sma_20":1515.05,"sma_60":2073.07,"sma_120":2016.92},{"date":"2026-07-13","open":1427,"high":1490,"low":1392,"close":1446,"volume":200525,"rsi_14":47.51,"sma_20":1507.65,"sma_60":2050.0,"sma_120":2025.72},{"date":"2026-07-14","open":1361,"high":1430,"low":1359,"close":1425,"volume":99491,"rsi_14":46.75,"sma_20":1499.7,"sma_60":2024.75,"sma_120":2034.31},{"date":"2026-07-15","open":1425,"high":1500,"low":1424,"close":1500,"volume":66863,"rsi_14":53.49,"sma_20":1495.7,"sma_60":2001.75,"sma_120":2043.36},{"date":"2026-07-16","open":1500,"high":1538,"low":1401,"close":1500,"volume":55077,"rsi_14":59.73,"sma_20":1493.7,"sma_60":1980.92,"sma_120":2052.4},{"date":"2026-07-20","open":1500,"high":1500,"low":1436,"close":1495,"volume":22942,"rsi_14":54.79,"sma_20":1491.45,"sma_60":1960.25,"sma_120":2061.07},{"date":"2026-07-21","open":1494,"high":1494,"low":1416,"close":1480,"volume":54829,"rsi_14":37.17,"sma_20":1488.95,"sma_60":1940.17,"sma_120":2069.86},{"date":"2026-07-22","open":1480,"high":1505,"low":1424,"close":1469,"volume":38701,"rsi_14":35.06,"sma_20":1488.4,"sma_60":1920.07,"sma_120":2078.53},{"date":"2026-07-23","open":1469,"high":1550,"low":1432,"close":1533,"volume":63894,"rsi_14":47.88,"sma_20":1491.55,"sma_60":1899.95,"sma_120":2087.87},{"date":"2026-07-24","open":1535,"high":1539,"low":1460,"close":1460,"volume":41491,"rsi_14":36.33,"sma_20":1492.15,"sma_60":1878.62,"sma_120":2096.5},{"date":"2026-07-27","open":1448,"high":1497,"low":1380,"close":1494,"volume":37693,"rsi_14":54.14,"sma_20":1498.35,"sma_60":1857.85,"sma_120":2105.26},{"date":"2026-07-28","open":1482,"high":1523,"low":1388,"close":1388,"volume":52607,"rsi_14":40.41,"sma_20":1495.9,"sma_60":1835.32,"sma_120":2113.22},{"date":"2026-07-29","open":1388,"high":1418,"low":1220,"close":1285,"volume":77490,"rsi_14":33.97,"sma_20":1480.25,"sma_60":1811.07,"sma_120":2120.34},{"date":"2026-07-30","open":1274,"high":1293,"low":1255,"close":1285,"volume":25989,"rsi_14":34.03,"sma_20":1464.15,"sma_60":1786.82,"sma_120":2127.51},{"date":"2026-07-31","open":1324,"high":1348,"low":1285,"close":1312,"volume":28631,"rsi_14":34.48,"sma_20":1452.1,"sma_60":1763.02,"sma_120":2134.91},{"date":"2026-08-03","open":1345,"high":1414,"low":1319,"close":1375,"volume":47516,"rsi_14":44.05,"sma_20":1441.0,"sma_60":1740.27,"sma_120":2142.77},{"date":"2026-08-04","open":1375,"high":1409,"low":1334,"close":1405,"volume":28075,"rsi_14":48.35,"sma_20":1438.2,"sma_60":1718.02,"sma_120":2150.86},{"date":"2026-08-05","open":1392,"high":1439,"low":1325,"close":1409,"volume":53944,"rsi_14":41.5,"sma_20":1434.6,"sma_60":1695.83,"sma_120":2158.62},{"date":"2026-08-06","open":1420,"high":1437,"low":1335,"close":1436,"volume":45532,"rsi_14":44.31,"sma_20":1432.9,"sma_60":1674.1,"sma_120":2166.62},{"date":"2026-08-07","open":1436,"high":1590,"low":1390,"close":1589,"volume":301705,"rsi_14":56.62,"sma_20":1438.9,"sma_60":1654.92,"sma_120":2175.06},{"date":"2026-08-10","open":1596,"high":1699,"low":1525,"close":1591,"volume":333838,"rsi_14":57.96,"sma_20":1443.85,"sma_60":1635.77,"sma_120":2183.92},{"date":"2026-08-11","open":1603,"high":1615,"low":1530,"close":1587,"volume":56025,"rsi_14":58.55,"sma_20":1450.9,"sma_60":1616.55,"sma_120":2192.23},{"date":"2026-08-12","open":1584,"high":1595,"low":1533,"close":1559,"volume":88643,"rsi_14":51.99,"sma_20":1457.6,"sma_60":1596.87,"sma_120":2200.12},{"date":"2026-08-13","open":1591,"high":1879,"low":1550,"close":1787,"volume":600946,"rsi_14":70.21,"sma_20":1471.95,"sma_60":1586.57,"sma_120":2209.92},{"date":"2026-08-14","open":1787,"high":2090,"low":1750,"close":1875,"volume":520373,"rsi_14":72.07,"sma_20":1490.7,"sma_60":1581.9,"sma_120":2220.18},{"date":"2026-08-18","open":1848,"high":1848,"low":1749,"close":1775,"volume":94059,"rsi_14":72.58,"sma_20":1504.7,"sma_60":1577.73,"sma_120":2229.53},{"date":"2026-08-19","open":1798,"high":1798,"low":1688,"close":1713,"volume":53360,"rsi_14":76.23,"sma_20":1516.35,"sma_60":1571.37,"sma_120":2214.02},{"date":"2026-08-20","open":1712,"high":1714,"low":1672,"close":1708,"volume":33966,"rsi_14":75.76,"sma_20":1528.3,"sma_60":1562.58,"sma_120":2189.54},{"date":"2026-08-21","open":1700,"high":1700,"low":1553,"close":1627,"volume":121280,"rsi_14":68.0,"sma_20":1533.0,"sma_60":1551.95,"sma_120":2170.06},{"date":"2026-08-24","open":1642,"high":1642,"low":1540,"close":1545,"volume":50048,"rsi_14":59.51,"sma_20":1537.25,"sma_60":1542.03,"sma_120":2152.93},{"date":"2026-08-25","open":1531,"high":1600,"low":1482,"close":1585,"volume":56418,"rsi_14":59.96,"sma_20":1541.8,"sma_60":1535.55,"sma_120":2138.1},{"date":"2026-08-26","open":1610,"high":1610,"low":1530,"close":1565,"volume":26618,"rsi_14":58.48,"sma_20":1550.65,"sma_60":1531.37,"sma_120":2122.35},{"date":"2026-08-27","open":1600,"high":1610,"low":1550,"close":1597,"volume":15633,"rsi_14":58.7,"sma_20":1566.25,"sma_60":1529.58,"sma_120":2110.66},{"date":"2026-08-28","open":1600,"high":1658,"low":1562,"close":1630,"volume":83043,"rsi_14":52.55,"sma_20":1583.5,"sma_60":1529.42,"sma_120":2097.57},{"date":"2026-08-31","open":1630,"high":1630,"low":1550,"close":1577,"volume":44362,"rsi_14":49.18,"sma_20":1596.75,"sma_60":1528.15,"sma_120":2082.34},{"date":"2026-09-01","open":1573,"high":1573,"low":1481,"close":1528,"volume":58965,"rsi_14":46.73,"sma_20":1604.4,"sma_60":1527.07,"sma_120":2067.87},{"date":"2026-09-02","open":1511,"high":1556,"low":1481,"close":1556,"volume":39080,"rsi_14":49.83,"sma_20":1611.95,"sma_60":1527.87,"sma_120":2053.67},{"date":"2026-09-03","open":1556,"high":1770,"low":1540,"close":1680,"volume":296449,"rsi_14":43.29,"sma_20":1625.5,"sma_60":1530.18,"sma_120":2040.21},{"date":"2026-09-04","open":1717,"high":1717,"low":1641,"close":1646,"volume":78528,"rsi_14":34.59,"sma_20":1636.0,"sma_60":1531.5,"sma_120":2029.8},{"date":"2026-09-07","open":1655,"high":1776,"low":1654,"close":1694,"volume":190355,"rsi_14":44.14,"sma_20":1641.25,"sma_60":1533.4,"sma_120":2020.29},{"date":"2026-09-08","open":1739,"high":1774,"low":1660,"close":1660,"volume":140110,"rsi_14":46.0,"sma_20":1644.7,"sma_60":1534.53,"sma_120":2009.88},{"date":"2026-09-09","open":1676,"high":1691,"low":1643,"close":1657,"volume":43961,"rsi_14":46.14,"sma_20":1648.2,"sma_60":1535.58,"sma_120":1999.1},{"date":"2026-09-10","open":1657,"high":1665,"low":1602,"close":1663,"volume":54000,"rsi_14":53.07,"sma_20":1653.4,"sma_60":1536.9,"sma_120":1987.67},{"date":"2026-09-11","open":1638,"high":1650,"low":1590,"close":1597,"volume":45949,"rsi_14":54.56,"sma_20":1643.9,"sma_60":1537.18,"sma_120":1976.6},{"date":"2026-09-14","open":1611,"high":1630,"low":1561,"close":1590,"volume":30665,"rsi_14":50.47,"sma_20":1629.65,"sma_60":1538.02,"sma_120":1963.81},{"date":"2026-09-15","open":1593,"high":1650,"low":1561,"close":1626,"volume":62855,"rsi_14":55.52,"sma_20":1622.2,"sma_60":1539.45,"sma_120":1953.86},{"date":"2026-09-16","open":1597,"high":1628,"low":1590,"close":1621,"volume":44479,"rsi_14":52.28,"sma_20":1617.6,"sma_60":1540.97,"sma_120":1942.87},{"date":"2026-09-17","open":1587,"high":1879,"low":1579,"close":1737,"volume":889303,"rsi_14":58.78,"sma_20":1619.05,"sma_60":1545.25,"sma_120":1932.97},{"date":"2026-09-18","open":1775,"high":1775,"low":1669,"close":1682,"volume":166932,"rsi_14":58.59,"sma_20":1621.8,"sma_60":1548.78,"sma_120":1922.98},{"date":"2026-09-21","open":1686,"high":1798,"low":1651,"close":1727,"volume":125677,"rsi_14":66.39,"sma_20":1630.9,"sma_60":1553.43,"sma_120":1913.83},{"date":"2026-09-22","open":1732,"high":1945,"low":1705,"close":1710,"volume":63358,"rsi_14":62.92,"sma_20":1637.15,"sma_60":1559.1,"sma_120":1904.75},{"date":"2026-09-23","open":1697,"high":1750,"low":1680,"close":1729,"volume":51045,"rsi_14":54.99,"sma_20":1645.35,"sma_60":1563.97,"sma_120":1897.03},{"date":"2026-09-28","open":1728,"high":1728,"low":1660,"close":1690,"volume":42901,"rsi_14":54.44,"sma_20":1650.0,"sma_60":1565.5,"sma_120":1887.78},{"date":"2026-09-29","open":1690,"high":1714,"low":1663,"close":1697,"volume":43100,"rsi_14":50.33,"sma_20":1653.35,"sma_60":1567.0,"sma_120":1880.34},{"date":"2026-09-30","open":1703,"high":1705,"low":1631,"close":1667,"volume":48891,"rsi_14":50.78,"sma_20":1657.85,"sma_60":1568.9,"sma_120":1872.82},{"date":"2026-10-01","open":1679,"high":1693,"low":1606,"close":1685,"volume":51767,"rsi_14":53.0,"sma_20":1665.7,"sma_60":1570.37,"sma_120":1865.69},{"date":"2026-10-02","open":1718,"high":2150,"low":1668,"close":1703,"volume":39930,"rsi_14":54.18,"sma_20":1673.05,"sma_60":1574.4,"sma_120":1859.47},{"date":"2026-10-06","open":1695,"high":1840,"low":1683,"close":1718,"volume":83307,"rsi_14":64.17,"sma_20":1674.95,"sma_60":1578.35,"sma_120":1852.53},{"date":"2026-10-07","open":1723,"high":1748,"low":1670,"close":1700,"volume":39545,"rsi_14":62.56,"sma_20":1677.65,"sma_60":1582.18,"sma_120":1846.33},{"date":"2026-10-08","open":1697,"high":1700,"low":1515,"close":1679,"volume":61236,"rsi_14":56.26,"sma_20":1676.9,"sma_60":1585.68,"sma_120":1838.53},{"date":"2026-10-12","open":1650,"high":1696,"low":1560,"close":1587,"volume":76137,"rsi_14":46.67,"sma_20":1673.25,"sma_60":1587.27,"sma_120":1830.17},{"date":"2026-10-13","open":1586,"high":1586,"low":1481,"close":1528,"volume":67499,"rsi_14":26.93,"sma_20":1666.8,"sma_60":1588.63,"sma_120":1819.32},{"date":"2026-10-14","open":1514,"high":1570,"low":1502,"close":1526,"volume":74142,"rsi_14":30.5,"sma_20":1659.95,"sma_60":1590.32,"sma_120":1807.53},{"date":"2026-10-15","open":1504,"high":1511,"low":1380,"close":1407,"volume":137317,"rsi_14":16.24,"sma_20":1650.45,"sma_60":1588.77,"sma_120":1795.26},{"date":"2026-10-16","open":1401,"high":1620,"low":1320,"close":1365,"volume":206867,"rsi_14":15.43,"sma_20":1639.2,"sma_60":1586.52,"sma_120":1783.72},{"date":"2026-10-19","open":1399,"high":1425,"low":1372,"close":1420,"volume":89043,"rsi_14":21.12,"sma_20":1628.9,"sma_60":1585.27,"sma_120":1772.76},{"date":"2026-10-20","open":1404,"high":1424,"low":1320,"close":1328,"volume":72343,"rsi_14":19.22,"sma_20":1614.25,"sma_60":1582.73,"sma_120":1761.45},{"date":"2026-10-21","open":1342,"high":1399,"low":1340,"close":1363,"volume":23010,"rsi_14":22.89,"sma_20":1595.55,"sma_60":1580.97,"sma_120":1750.52},{"date":"2026-10-22","open":1366,"high":1382,"low":1307,"close":1316,"volume":41163,"rsi_14":22.27,"sma_20":1577.25,"sma_60":1577.35,"sma_120":1738.65},{"date":"2026-10-23","open":1295,"high":1359,"low":1263,"close":1322,"volume":39219}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.89,"ttm_eps":null,"close":465.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.95,"ttm_eps":null,"close":471.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.77,"ttm_eps":null,"close":535.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.48,"ttm_eps":null,"close":334.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":337.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":439.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.24,"pbr":0.52,"ttm_eps":null,"close":391.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.66,"pbr":3.27,"ttm_eps":null,"close":2655.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.9,"ttm_eps":null,"close":1598.0}],"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":"비츠로시스","phase":"above-fold","symbol_resolved":true}