{"status":"ok","report":{"price_analysis":{"current":1953.0,"change_1d":4.7,"change_7d":12.7,"change_30d":-26.2,"high_30d":3150.0,"low_30d":1638.0,"position_in_range":21.0,"support":1789.2,"resistance":2998.8},"summary":"포니링크(064800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 499.46억. 현재가 1,953원, 전일 대비 +4.7%, 30일 -26.2%. ROE -35.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.97만, 기관 순매도 318.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -35.3%로 적자 상태입니다. 시가총액 499.46억. 매출 466.04억, 영업이익 -209.21억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":-35.31,"eps":-2296.75,"revenue":46604330643.0,"operating_income":-20921346846.0,"net_income":-145256416581.0,"market_cap":49945572810,"profit_margin":-311.68,"roa":-28.54,"operating_margin":-44.89,"gross_margin":19.03,"debt_ratio":0.2371671184397091,"total_assets":205695037140.0,"total_equity":166262935762.0,"total_debt":39432101378.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(-140.63)가 시그널선(-149.23)을 상회합니다(골든크로스). 현재가가 SMA20(1970)과 SMA60(2283) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1679~2262 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":42.265529841656516,"macd":-140.627392139289,"macd_signal":-149.2252487330451,"sma_20":1970.5,"sma_60":2282.633333333333,"bb_upper":2262.342080584689,"bb_lower":1678.6579194153112,"atr_14":157.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.97만, 기관 순매수 -318.00. 30일 누적: 외국인 8.76만, 기관 -58.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-49725.0,"institutional_flow":-318.0,"data":[{"date":"2026-10-23","foreign_net":-7427.0,"institution_net":0.0,"retail_net":7427.0},{"date":"2026-10-22","foreign_net":-11887.0,"institution_net":-1.0,"retail_net":11888.0},{"date":"2026-10-21","foreign_net":-14950.0,"institution_net":-1.0,"retail_net":14951.0},{"date":"2026-10-20","foreign_net":-10388.0,"institution_net":0.0,"retail_net":10388.0},{"date":"2026-10-19","foreign_net":-5073.0,"institution_net":-316.0,"retail_net":5389.0},{"date":"2026-10-16","foreign_net":41115.0,"institution_net":-507.0,"retail_net":-40608.0},{"date":"2026-10-15","foreign_net":26777.0,"institution_net":814.0,"retail_net":-27591.0},{"date":"2026-10-14","foreign_net":-24.0,"institution_net":-3.0,"retail_net":27.0},{"date":"2026-10-13","foreign_net":31473.0,"institution_net":12.0,"retail_net":-31485.0},{"date":"2026-10-12","foreign_net":-3199.0,"institution_net":-3.0,"retail_net":3202.0},{"date":"2026-10-08","foreign_net":-6068.0,"institution_net":1.0,"retail_net":6067.0},{"date":"2026-10-07","foreign_net":3645.0,"institution_net":2.0,"retail_net":-3647.0},{"date":"2026-10-06","foreign_net":-757.0,"institution_net":-7.0,"retail_net":764.0},{"date":"2026-10-02","foreign_net":-846.0,"institution_net":-36.0,"retail_net":882.0},{"date":"2026-10-01","foreign_net":8716.0,"institution_net":-9.0,"retail_net":-8707.0},{"date":"2026-09-30","foreign_net":-547.0,"institution_net":0.0,"retail_net":547.0},{"date":"2026-09-29","foreign_net":-734.0,"institution_net":-143.0,"retail_net":877.0},{"date":"2026-09-28","foreign_net":10368.0,"institution_net":-25.0,"retail_net":-10343.0},{"date":"2026-09-23","foreign_net":-897.0,"institution_net":-712.0,"retail_net":1609.0},{"date":"2026-09-22","foreign_net":1279.0,"institution_net":876.0,"retail_net":-2155.0},{"date":"2026-09-21","foreign_net":-8142.0,"institution_net":-3.0,"retail_net":8145.0},{"date":"2026-09-18","foreign_net":5387.0,"institution_net":-3586.0,"retail_net":-1801.0},{"date":"2026-09-17","foreign_net":50973.0,"institution_net":3589.0,"retail_net":-54562.0},{"date":"2026-09-16","foreign_net":-2167.0,"institution_net":0.0,"retail_net":2167.0},{"date":"2026-09-15","foreign_net":-4101.0,"institution_net":4.0,"retail_net":4097.0},{"date":"2026-09-14","foreign_net":475.0,"institution_net":-198.0,"retail_net":-277.0},{"date":"2026-09-11","foreign_net":4541.0,"institution_net":47.0,"retail_net":-4588.0},{"date":"2026-09-10","foreign_net":-12351.0,"institution_net":149.0,"retail_net":12202.0},{"date":"2026-09-09","foreign_net":-2970.0,"institution_net":0.0,"retail_net":2970.0},{"date":"2026-09-08","foreign_net":-4622.0,"institution_net":-2.0,"retail_net":4624.0}],"periods":{"d1":{"foreign_net":-7427.0,"institution_net":0,"retail_net":7427.0},"d3":{"foreign_net":-34264.0,"institution_net":-2.0,"retail_net":34266.0},"d7":{"foreign_net":18167.0,"institution_net":-11.0,"retail_net":-18156.0},"d14":{"foreign_net":42391.0,"institution_net":-45.0,"retail_net":-42346.0},"d30":{"foreign_net":87599.0,"institution_net":-58.0,"retail_net":-87541.0}}},"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 -2,297, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2,297원"}]},"growth":{"grade":"C","percentile":55,"summary":"매출 +17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.9,"unit":"%","percentile":41,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -35.3%","metrics":[{"name":"ROE","value":-35.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-44.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-311.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-28.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.3,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-26.2,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 3.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,297, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +17.7%"},"profitability":{"grade":"C","reason":"ROE -35.3%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-28.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-35.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.03,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-44.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-311.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":1.47,"per_5y_low":0.26,"per_5y_avg":0.88,"per_percentile":null,"pbr_5y_high":0.82,"pbr_5y_low":0.17,"pbr_5y_avg":0.42,"pbr_percentile":44.4,"per_5y_median":0.89,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.81},{"quarter":"2024-Q3","per":null,"pbr":0.33},{"quarter":"2024-Q4","per":null,"pbr":0.34},{"quarter":"2025-Q1","per":1.47,"pbr":0.22},{"quarter":"2025-Q2","per":0.26,"pbr":0.19},{"quarter":"2025-Q3","per":0.43,"pbr":0.17},{"quarter":"2025-Q4","per":1.35,"pbr":0.2},{"quarter":"2026-Q1","per":null,"pbr":0.82},{"quarter":"2026-Q2","per":null,"pbr":0.7},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1421.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1318.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1171.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":937.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":835.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":1.47,"eps":721.94,"close":1060.0,"source":"reported"},{"date":"2025-04","per":1.43,"eps":721.94,"close":1029.0,"source":"reported"},{"date":"2025-05","per":1.69,"eps":721.94,"close":1219.0,"source":"reported"},{"date":"2025-06","per":0.26,"eps":4419.88,"close":1171.0,"source":"reported"},{"date":"2025-07","per":0.24,"eps":4419.88,"close":1080.0,"source":"reported"},{"date":"2025-08","per":0.22,"eps":4419.88,"close":970.0,"source":"reported"},{"date":"2025-09","per":0.43,"eps":2161.35,"close":937.0,"source":"reported"},{"date":"2025-10","per":0.38,"eps":2161.35,"close":830.0,"source":"reported"},{"date":"2025-11","per":0.38,"eps":2161.35,"close":823.0,"source":"reported"},{"date":"2025-12","per":1.35,"eps":620.0,"close":835.0,"source":"reported"},{"date":"2026-01","per":1.3,"eps":620.0,"close":803.0,"source":"reported"},{"date":"2026-02","per":6.27,"eps":620.0,"close":3890.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.28,"std":1.6,"upper_1sd":2.88,"lower_1sd":0.0,"current":6.27,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-35.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:52.591703+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.35310571507073085,"dividend_yield":null,"eps":-2296.75,"revenue":11974410327.0,"operating_income":-4416965975.0,"net_income":-58708392822.0,"market_cap":null,"profit_margin":-4.9028212011094885,"operating_margin":-0.3688670969492826,"roa":-0.28541472676388363,"gross_margin":0.19033915314066388,"total_equity":166262935762.0,"total_assets":205695037140.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.05,"pbr":0.44,"roe":0.036036265146505306,"dividend_yield":null,"eps":317.08,"revenue":10169652754.0,"operating_income":-4131011027.0,"net_income":8105036618.0,"market_cap":95900000000.0,"profit_margin":0.7969826319597854,"operating_margin":-0.4062096442157439,"roa":0.028814713336559564,"gross_margin":0.20436341055819693,"total_equity":224913336192.0,"total_assets":281281181712.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2839081588743549,"dividend_yield":null,"eps":-2400.17,"revenue":13420779428.0,"operating_income":-6668175618.0,"net_income":-61351752920.0,"market_cap":null,"profit_margin":-4.5714001373125015,"operating_margin":-0.49685457195489496,"roa":-0.21324464166065407,"gross_margin":0.18746902305471672,"total_equity":216097181438.0,"total_assets":287705953323.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12027028900366019,"dividend_yield":null,"eps":-1302.79,"revenue":11039488134.0,"operating_income":-5705194226.0,"net_income":-33301307457.0,"market_cap":null,"profit_margin":-3.0165626388452624,"operating_margin":-0.5167988005194589,"roa":-0.09203974935497407,"gross_margin":0.13527813018798793,"total_equity":276887232357.0,"total_assets":361814408344.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.21059382459544634,"dividend_yield":null,"eps":2552.72,"revenue":9779342485.0,"operating_income":-5017264565.0,"net_income":65251163361.0,"market_cap":null,"profit_margin":6.672346679859633,"operating_margin":-0.5130472291665527,"roa":0.16392714569472103,"gross_margin":0.2206796711854805,"total_equity":309843669378.0,"total_assets":398049774395.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.18525712038776834,"dividend_yield":null,"eps":1770.24,"revenue":10650945489.0,"operating_income":-3730305992.0,"net_income":45249898440.0,"market_cap":null,"profit_margin":4.2484395856436254,"operating_margin":-0.35023238038844123,"roa":0.14387566629194565,"gross_margin":0.2874593697021596,"total_equity":244254570865.0,"total_assets":314506960115.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11073274592341693,"dividend_yield":null,"eps":-858.82,"revenue":11655788034.0,"operating_income":-5387857953.0,"net_income":-21952737511.0,"market_cap":null,"profit_margin":-1.883419417628713,"operating_margin":-0.4622474205333511,"roa":-0.0890119621252707,"gross_margin":0.1199645833401572,"total_equity":198249734782.0,"total_assets":246626823933.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.11116060951587367,"dividend_yield":null,"eps":955.74,"revenue":12673632561.0,"operating_income":-6097236720.0,"net_income":24430189170.0,"market_cap":null,"profit_margin":1.927639061051677,"operating_margin":-0.48109622009736597,"roa":0.0968657537611948,"gross_margin":0.15055195421015488,"total_equity":219773796459.0,"total_assets":252206669761.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.15006366099611132,"dividend_yield":null,"eps":-1145.22,"revenue":17076106699.0,"operating_income":-5541790946.0,"net_income":-29273542754.0,"market_cap":null,"profit_margin":-1.7142984211801804,"operating_margin":-0.3245348043137101,"roa":-0.12578603194944454,"gross_margin":0.19612705999290383,"total_equity":195074160924.0,"total_assets":232724908325.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06708393959386837,"dividend_yield":null,"eps":-453.62,"revenue":19892577956.0,"operating_income":-9131949331.0,"net_income":-11595294440.0,"market_cap":null,"profit_margin":-0.5828955133742546,"operating_margin":-0.4590631415997855,"roa":-0.05194685229147098,"gross_margin":0.04123327076129921,"total_equity":172847547568.0,"total_assets":223214572751.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.025539436696965952,"dividend_yield":null,"eps":-148.11,"revenue":20002781004.0,"operating_income":-3161853207.0,"net_income":-3785797422.0,"market_cap":null,"profit_margin":-0.18926355396496847,"operating_margin":-0.15807068059024978,"roa":-0.019153187405747236,"gross_margin":0.14643556545533631,"total_equity":148233395549.0,"total_assets":197658872218.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03661122301967519,"dividend_yield":null,"eps":-218.58,"revenue":17087165692.0,"operating_income":-1864103737.0,"net_income":-5587115947.0,"market_cap":null,"profit_margin":-0.3269773377111816,"operating_margin":-0.10909379417282472,"roa":-0.029283414881325222,"gross_margin":0.22133639213030462,"total_equity":152606645891.0,"total_assets":190794549394.0}],"current_price":1953.0,"change_pct":4.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5210.0},{"date":"2016-10-25","close":4985.0},{"date":"2016-10-26","close":4890.0},{"date":"2016-10-27","close":4875.0},{"date":"2016-10-28","close":4650.0},{"date":"2016-10-31","close":4530.0},{"date":"2016-11-01","close":4555.0},{"date":"2016-11-02","close":4340.0},{"date":"2016-11-03","close":4465.0},{"date":"2016-11-04","close":4465.0},{"date":"2016-11-07","close":4520.0},{"date":"2016-11-08","close":4580.0},{"date":"2016-11-09","close":3995.0},{"date":"2016-11-10","close":4200.0},{"date":"2016-11-11","close":4310.0},{"date":"2016-11-14","close":4315.0},{"date":"2016-11-15","close":4390.0},{"date":"2016-11-16","close":4750.0},{"date":"2016-11-17","close":4720.0},{"date":"2016-11-18","close":4660.0},{"date":"2016-11-21","close":4590.0},{"date":"2016-11-22","close":4530.0},{"date":"2016-11-23","close":4475.0},{"date":"2016-11-24","close":4290.0},{"date":"2016-11-25","close":4260.0},{"date":"2016-11-28","close":4055.0},{"date":"2016-11-29","close":4070.0},{"date":"2016-11-30","close":4330.0},{"date":"2016-12-01","close":4265.0},{"date":"2016-12-02","close":4165.0},{"date":"2016-12-05","close":3985.0},{"date":"2016-12-06","close":4010.0},{"date":"2016-12-07","close":4060.0},{"date":"2016-12-08","close":4095.0},{"date":"2016-12-09","close":4010.0},{"date":"2016-12-12","close":4020.0},{"date":"2016-12-13","close":4300.0},{"date":"2016-12-14","close":4450.0},{"date":"2016-12-15","close":4625.0},{"date":"2016-12-16","close":4675.0},{"date":"2016-12-19","close":4505.0},{"date":"2016-12-20","close":4310.0},{"date":"2016-12-21","close":4435.0},{"date":"2016-12-22","close":4370.0},{"date":"2016-12-23","close":4270.0},{"date":"2016-12-26","close":4150.0},{"date":"2016-12-27","close":4020.0},{"date":"2016-12-28","close":4165.0},{"date":"2016-12-29","close":4070.0},{"date":"2017-01-02","close":4065.0},{"date":"2017-01-03","close":4250.0},{"date":"2017-01-04","close":4290.0},{"date":"2017-01-05","close":4225.0},{"date":"2017-01-06","close":4130.0},{"date":"2017-01-09","close":4070.0},{"date":"2017-01-10","close":4040.0},{"date":"2017-01-11","close":4000.0},{"date":"2017-01-12","close":3885.0},{"date":"2017-01-13","close":3675.0},{"date":"2017-01-16","close":3575.0},{"date":"2017-01-17","close":3570.0},{"date":"2017-01-18","close":3575.0},{"date":"2017-01-19","close":3660.0},{"date":"2017-01-20","close":3560.0},{"date":"2017-01-23","close":3300.0},{"date":"2017-01-24","close":3310.0},{"date":"2017-01-25","close":2995.0},{"date":"2017-01-26","close":3310.0},{"date":"2017-01-31","close":3110.0},{"date":"2017-02-01","close":3205.0},{"date":"2017-02-02","close":3200.0},{"date":"2017-02-03","close":2970.0},{"date":"2017-02-06","close":3340.0},{"date":"2017-02-07","close":3320.0},{"date":"2017-02-08","close":3340.0},{"date":"2017-02-09","close":3355.0},{"date":"2017-02-10","close":3350.0},{"date":"2017-02-13","close":3575.0},{"date":"2017-02-14","close":3865.0},{"date":"2017-02-15","close":3760.0},{"date":"2017-02-16","close":3925.0},{"date":"2017-02-17","close":4185.0},{"date":"2017-02-20","close":4190.0},{"date":"2017-02-21","close":4140.0},{"date":"2017-02-22","close":3955.0},{"date":"2017-02-23","close":3895.0},{"date":"2017-02-24","close":3730.0},{"date":"2017-02-27","close":3690.0},{"date":"2017-02-28","close":3975.0},{"date":"2017-03-02","close":4380.0},{"date":"2017-03-03","close":4375.0},{"date":"2017-03-06","close":4200.0},{"date":"2017-03-07","close":4320.0},{"date":"2017-03-08","close":4350.0},{"date":"2017-03-09","close":4280.0},{"date":"2017-03-10","close":4305.0},{"date":"2017-03-13","close":4460.0},{"date":"2017-03-14","close":4530.0},{"date":"2017-03-15","close":4400.0},{"date":"2017-03-16","close":4600.0},{"date":"2017-03-17","close":4745.0},{"date":"2017-03-20","close":4710.0},{"date":"2017-03-21","close":4815.0},{"date":"2017-03-22","close":4800.0},{"date":"2017-03-23","close":4760.0},{"date":"2017-03-24","close":4735.0},{"date":"2017-03-27","close":4820.0},{"date":"2017-03-28","close":4845.0},{"date":"2017-03-29","close":4905.0},{"date":"2017-03-30","close":4935.0},{"date":"2017-03-31","close":4650.0},{"date":"2017-04-03","close":4355.0},{"date":"2017-04-04","close":4365.0},{"date":"2017-04-05","close":4265.0},{"date":"2017-04-06","close":4235.0},{"date":"2017-04-07","close":4050.0},{"date":"2017-04-10","close":3915.0},{"date":"2017-04-11","close":4070.0},{"date":"2017-04-12","close":3935.0},{"date":"2017-04-13","close":3955.0},{"date":"2017-04-14","close":4060.0},{"date":"2017-04-17","close":4280.0},{"date":"2017-04-18","close":4325.0},{"date":"2017-04-19","close":4180.0},{"date":"2017-04-20","close":4075.0},{"date":"2017-04-21","close":4050.0},{"date":"2017-04-24","close":3930.0},{"date":"2017-04-25","close":3995.0},{"date":"2017-04-26","close":4045.0},{"date":"2017-04-27","close":3975.0},{"date":"2017-04-28","close":3960.0},{"date":"2017-05-02","close":3975.0},{"date":"2017-05-04","close":3995.0},{"date":"2017-05-08","close":3940.0},{"date":"2017-05-10","close":3925.0},{"date":"2017-05-11","close":4125.0},{"date":"2017-05-12","close":4165.0},{"date":"2017-05-15","close":4015.0},{"date":"2017-05-16","close":4040.0},{"date":"2017-05-17","close":3930.0},{"date":"2017-05-18","close":3925.0},{"date":"2017-05-19","close":4085.0},{"date":"2017-05-22","close":4080.0},{"date":"2017-05-23","close":4195.0},{"date":"2017-05-24","close":4110.0},{"date":"2017-05-25","close":4030.0},{"date":"2017-05-26","close":4075.0},{"date":"2017-05-29","close":3975.0},{"date":"2017-05-30","close":3975.0},{"date":"2017-05-31","close":3925.0},{"date":"2017-06-01","close":3825.0},{"date":"2017-06-02","close":3695.0},{"date":"2017-06-05","close":3910.0},{"date":"2017-06-07","close":3850.0},{"date":"2017-06-08","close":3770.0},{"date":"2017-06-09","close":3775.0},{"date":"2017-06-12","close":3700.0},{"date":"2017-06-13","close":3720.0},{"date":"2017-06-14","close":3895.0},{"date":"2017-06-15","close":3810.0},{"date":"2017-06-16","close":3865.0},{"date":"2017-06-19","close":3930.0},{"date":"2017-06-20","close":3830.0},{"date":"2017-06-21","close":3770.0},{"date":"2017-06-22","close":3775.0},{"date":"2017-06-23","close":3820.0},{"date":"2017-06-26","close":3900.0},{"date":"2017-06-27","close":3745.0},{"date":"2017-06-28","close":3750.0},{"date":"2017-06-29","close":3730.0},{"date":"2017-06-30","close":3735.0},{"date":"2017-07-03","close":3600.0},{"date":"2017-07-04","close":3475.0},{"date":"2017-07-05","close":3455.0},{"date":"2017-07-06","close":3420.0},{"date":"2017-07-07","close":3365.0},{"date":"2017-07-10","close":3300.0},{"date":"2017-07-11","close":3220.0},{"date":"2017-07-12","close":3350.0},{"date":"2017-07-13","close":3320.0},{"date":"2017-07-14","close":3300.0},{"date":"2017-07-17","close":3495.0},{"date":"2017-07-18","close":3460.0},{"date":"2017-07-19","close":3645.0},{"date":"2017-07-20","close":3610.0},{"date":"2017-07-21","close":3770.0},{"date":"2017-07-24","close":3780.0},{"date":"2017-07-25","close":3685.0},{"date":"2017-07-26","close":3605.0},{"date":"2017-07-27","close":3610.0},{"date":"2017-07-28","close":3600.0},{"date":"2017-07-31","close":3655.0},{"date":"2017-08-01","close":3785.0},{"date":"2017-08-02","close":3750.0},{"date":"2017-08-03","close":3710.0},{"date":"2017-08-04","close":3815.0},{"date":"2017-08-07","close":3930.0},{"date":"2017-08-08","close":3920.0},{"date":"2017-08-09","close":4085.0},{"date":"2017-08-10","close":4135.0},{"date":"2017-08-11","close":4185.0},{"date":"2017-08-14","close":3970.0},{"date":"2017-08-16","close":3895.0},{"date":"2017-08-17","close":4110.0},{"date":"2017-08-18","close":4120.0},{"date":"2017-08-21","close":3990.0},{"date":"2017-08-22","close":4030.0},{"date":"2017-08-23","close":4040.0},{"date":"2017-08-24","close":4530.0},{"date":"2017-08-25","close":4545.0},{"date":"2017-08-28","close":4550.0},{"date":"2017-08-29","close":4520.0},{"date":"2017-08-30","close":4675.0},{"date":"2017-08-31","close":4600.0},{"date":"2017-09-01","close":4535.0},{"date":"2017-09-04","close":4520.0},{"date":"2017-09-05","close":4525.0},{"date":"2017-09-06","close":4475.0},{"date":"2017-09-07","close":4410.0},{"date":"2017-09-08","close":4220.0},{"date":"2017-09-11","close":4225.0},{"date":"2017-09-12","close":4130.0},{"date":"2017-09-13","close":4305.0},{"date":"2017-09-14","close":4400.0},{"date":"2017-09-15","close":4490.0},{"date":"2017-09-18","close":4795.0},{"date":"2017-09-19","close":4805.0},{"date":"2017-09-20","close":4555.0},{"date":"2017-09-21","close":4925.0},{"date":"2017-09-22","close":4690.0},{"date":"2017-09-25","close":4405.0},{"date":"2017-09-26","close":4445.0},{"date":"2017-09-27","close":4310.0},{"date":"2017-09-28","close":4180.0},{"date":"2017-09-29","close":4240.0},{"date":"2017-10-10","close":4140.0},{"date":"2017-10-11","close":4230.0},{"date":"2017-10-12","close":4160.0},{"date":"2017-10-13","close":3995.0},{"date":"2017-10-16","close":4060.0},{"date":"2017-10-17","close":4135.0},{"date":"2017-10-18","close":4045.0},{"date":"2017-10-19","close":4085.0},{"date":"2017-10-20","close":4110.0},{"date":"2017-10-23","close":4220.0},{"date":"2017-10-24","close":4275.0},{"date":"2017-10-25","close":4260.0},{"date":"2017-10-26","close":4110.0},{"date":"2017-10-27","close":4100.0},{"date":"2017-10-30","close":3950.0},{"date":"2017-10-31","close":4010.0},{"date":"2017-11-01","close":3950.0},{"date":"2017-11-02","close":3940.0},{"date":"2017-11-03","close":3940.0},{"date":"2017-11-06","close":3945.0},{"date":"2017-11-07","close":3900.0},{"date":"2017-11-08","close":4000.0},{"date":"2017-11-09","close":4235.0},{"date":"2017-11-10","close":4170.0},{"date":"2017-11-13","close":4100.0},{"date":"2017-11-14","close":4070.0},{"date":"2017-11-15","close":3995.0},{"date":"2017-11-16","close":4185.0},{"date":"2017-11-17","close":4090.0},{"date":"2017-11-20","close":4030.0},{"date":"2017-11-21","close":3905.0},{"date":"2017-11-22","close":3925.0},{"date":"2017-11-23","close":3895.0},{"date":"2017-11-24","close":4040.0},{"date":"2017-11-27","close":3970.0},{"date":"2017-11-28","close":3890.0},{"date":"2017-11-29","close":3905.0},{"date":"2017-11-30","close":3800.0},{"date":"2017-12-01","close":3710.0},{"date":"2017-12-04","close":3765.0},{"date":"2017-12-05","close":3785.0},{"date":"2017-12-06","close":3900.0},{"date":"2017-12-07","close":3805.0},{"date":"2017-12-08","close":3715.0},{"date":"2017-12-11","close":3585.0},{"date":"2017-12-12","close":3595.0},{"date":"2017-12-13","close":3670.0},{"date":"2017-12-14","close":3590.0},{"date":"2017-12-15","close":3635.0},{"date":"2017-12-18","close":3570.0},{"date":"2017-12-19","close":3480.0},{"date":"2017-12-20","close":3485.0},{"date":"2017-12-21","close":3395.0},{"date":"2017-12-22","close":3410.0},{"date":"2017-12-26","close":3370.0},{"date":"2017-12-27","close":3460.0},{"date":"2017-12-28","close":3405.0},{"date":"2018-01-02","close":3435.0},{"date":"2018-01-03","close":3595.0},{"date":"2018-01-04","close":3450.0},{"date":"2018-01-05","close":3465.0},{"date":"2018-01-08","close":3365.0},{"date":"2018-01-09","close":3315.0},{"date":"2018-01-10","close":3330.0},{"date":"2018-01-11","close":3245.0},{"date":"2018-01-12","close":3375.0},{"date":"2018-01-15","close":3315.0},{"date":"2018-01-16","close":3345.0},{"date":"2018-01-17","close":3345.0},{"date":"2018-01-18","close":3520.0},{"date":"2018-01-19","close":3460.0},{"date":"2018-01-22","close":3415.0},{"date":"2018-01-23","close":3580.0},{"date":"2018-01-24","close":3520.0},{"date":"2018-01-25","close":3595.0},{"date":"2018-01-26","close":3670.0},{"date":"2018-01-29","close":3725.0},{"date":"2018-01-30","close":3670.0},{"date":"2018-01-31","close":3560.0},{"date":"2018-02-01","close":3700.0},{"date":"2018-02-02","close":3605.0},{"date":"2018-02-05","close":3480.0},{"date":"2018-02-06","close":3380.0},{"date":"2018-02-07","close":3305.0},{"date":"2018-02-08","close":3420.0},{"date":"2018-02-09","close":3370.0},{"date":"2018-02-12","close":3310.0},{"date":"2018-02-13","close":3310.0},{"date":"2018-02-14","close":3275.0},{"date":"2018-02-19","close":3405.0},{"date":"2018-02-20","close":3450.0},{"date":"2018-02-21","close":3525.0},{"date":"2018-02-22","close":3440.0},{"date":"2018-02-23","close":3500.0},{"date":"2018-02-26","close":3440.0},{"date":"2018-02-27","close":3385.0},{"date":"2018-02-28","close":3500.0},{"date":"2018-03-02","close":3450.0},{"date":"2018-03-05","close":3315.0},{"date":"2018-03-06","close":3290.0},{"date":"2018-03-07","close":3330.0},{"date":"2018-03-08","close":3320.0},{"date":"2018-03-09","close":3400.0},{"date":"2018-03-12","close":3700.0},{"date":"2018-03-13","close":3735.0},{"date":"2018-03-14","close":3750.0},{"date":"2018-03-15","close":3620.0},{"date":"2018-03-16","close":3595.0},{"date":"2018-03-19","close":3675.0},{"date":"2018-03-20","close":3670.0},{"date":"2018-03-21","close":3590.0},{"date":"2018-03-22","close":3450.0},{"date":"2018-03-23","close":3340.0},{"date":"2018-03-26","close":3435.0},{"date":"2018-03-27","close":3430.0},{"date":"2018-03-28","close":3375.0},{"date":"2018-03-29","close":3395.0},{"date":"2018-03-30","close":3670.0},{"date":"2018-04-02","close":3590.0},{"date":"2018-04-03","close":3655.0},{"date":"2018-04-04","close":3670.0},{"date":"2018-04-05","close":3620.0},{"date":"2018-04-06","close":3665.0},{"date":"2018-04-09","close":3590.0},{"date":"2018-04-10","close":3510.0},{"date":"2018-04-11","close":3610.0},{"date":"2018-04-12","close":3535.0},{"date":"2018-04-13","close":3640.0},{"date":"2018-04-16","close":3635.0},{"date":"2018-04-17","close":3580.0},{"date":"2018-04-18","close":3505.0},{"date":"2018-04-19","close":3505.0},{"date":"2018-04-20","close":3530.0},{"date":"2018-04-23","close":3410.0},{"date":"2018-04-24","close":3410.0},{"date":"2018-04-25","close":3425.0},{"date":"2018-04-26","close":3455.0},{"date":"2018-04-27","close":3455.0},{"date":"2018-04-30","close":3370.0},{"date":"2018-05-02","close":3330.0},{"date":"2018-05-03","close":3435.0},{"date":"2018-05-04","close":3400.0},{"date":"2018-05-08","close":3350.0},{"date":"2018-05-09","close":3380.0},{"date":"2018-05-10","close":3385.0},{"date":"2018-05-11","close":3545.0},{"date":"2018-05-14","close":3545.0},{"date":"2018-05-15","close":3590.0},{"date":"2018-05-16","close":3440.0},{"date":"2018-05-17","close":3425.0},{"date":"2018-05-18","close":3430.0},{"date":"2018-05-21","close":3560.0},{"date":"2018-05-23","close":3555.0},{"date":"2018-05-24","close":3500.0},{"date":"2018-05-25","close":3585.0},{"date":"2018-05-28","close":3620.0},{"date":"2018-05-29","close":3560.0},{"date":"2018-05-30","close":3445.0},{"date":"2018-05-31","close":3895.0},{"date":"2018-06-01","close":3905.0},{"date":"2018-06-04","close":3895.0},{"date":"2018-06-05","close":3905.0},{"date":"2018-06-07","close":3945.0},{"date":"2018-06-08","close":3975.0},{"date":"2018-06-11","close":3770.0},{"date":"2018-06-12","close":3880.0},{"date":"2018-06-14","close":3705.0},{"date":"2018-06-15","close":3745.0},{"date":"2018-06-18","close":3580.0},{"date":"2018-06-19","close":3410.0},{"date":"2018-06-20","close":3490.0},{"date":"2018-06-21","close":3545.0},{"date":"2018-06-22","close":3510.0},{"date":"2018-06-25","close":3620.0},{"date":"2018-06-26","close":3560.0},{"date":"2018-06-27","close":3560.0},{"date":"2018-06-28","close":3450.0},{"date":"2018-06-29","close":3375.0},{"date":"2018-07-02","close":3085.0},{"date":"2018-07-03","close":3000.0},{"date":"2018-07-04","close":3035.0},{"date":"2018-07-05","close":2960.0},{"date":"2018-07-06","close":2965.0},{"date":"2018-07-09","close":3015.0},{"date":"2018-07-10","close":3115.0},{"date":"2018-07-11","close":3080.0},{"date":"2018-07-12","close":3115.0},{"date":"2018-07-13","close":3085.0},{"date":"2018-07-16","close":3030.0},{"date":"2018-07-17","close":3025.0},{"date":"2018-07-18","close":2970.0},{"date":"2018-07-19","close":2920.0},{"date":"2018-07-20","close":2810.0},{"date":"2018-07-23","close":2700.0},{"date":"2018-07-24","close":2760.0},{"date":"2018-07-25","close":2660.0},{"date":"2018-07-26","close":2785.0},{"date":"2018-07-27","close":2800.0},{"date":"2018-07-30","close":2820.0},{"date":"2018-07-31","close":2780.0},{"date":"2018-08-01","close":2840.0},{"date":"2018-08-02","close":2900.0},{"date":"2018-08-03","close":2995.0},{"date":"2018-08-06","close":2975.0},{"date":"2018-08-07","close":2885.0},{"date":"2018-08-08","close":2980.0},{"date":"2018-08-09","close":2975.0},{"date":"2018-08-10","close":2970.0},{"date":"2018-08-13","close":2870.0},{"date":"2018-08-14","close":2870.0},{"date":"2018-08-16","close":2990.0},{"date":"2018-08-17","close":3000.0},{"date":"2018-08-20","close":2990.0},{"date":"2018-08-21","close":3055.0},{"date":"2018-08-22","close":3140.0},{"date":"2018-08-23","close":3115.0},{"date":"2018-08-24","close":3100.0},{"date":"2018-08-27","close":3030.0},{"date":"2018-08-28","close":3035.0},{"date":"2018-08-29","close":3030.0},{"date":"2018-08-30","close":3050.0},{"date":"2018-08-31","close":3065.0},{"date":"2018-09-03","close":3170.0},{"date":"2018-09-04","close":3155.0},{"date":"2018-09-05","close":3100.0},{"date":"2018-09-06","close":3065.0},{"date":"2018-09-07","close":3010.0},{"date":"2018-09-10","close":3125.0},{"date":"2018-09-11","close":3455.0},{"date":"2018-09-12","close":3390.0},{"date":"2018-09-13","close":3265.0},{"date":"2018-09-14","close":3245.0},{"date":"2018-09-17","close":3150.0},{"date":"2018-09-18","close":3085.0},{"date":"2018-09-19","close":2995.0},{"date":"2018-09-20","close":2890.0},{"date":"2018-09-21","close":2975.0},{"date":"2018-09-27","close":2940.0},{"date":"2018-09-28","close":3020.0},{"date":"2018-10-01","close":2875.0},{"date":"2018-10-02","close":2775.0},{"date":"2018-10-04","close":2675.0},{"date":"2018-10-05","close":2645.0},{"date":"2018-10-08","close":2615.0},{"date":"2018-10-10","close":2405.0},{"date":"2018-10-11","close":2250.0},{"date":"2018-10-12","close":2295.0},{"date":"2018-10-15","close":2245.0},{"date":"2018-10-16","close":2325.0},{"date":"2018-10-17","close":2310.0},{"date":"2018-10-18","close":2300.0},{"date":"2018-10-19","close":2300.0},{"date":"2018-10-22","close":2300.0},{"date":"2018-10-23","close":2200.0},{"date":"2018-10-24","close":2090.0},{"date":"2018-10-25","close":2050.0},{"date":"2018-10-26","close":1890.0},{"date":"2018-10-29","close":1735.0},{"date":"2018-10-30","close":1800.0},{"date":"2018-10-31","close":1850.0},{"date":"2018-11-01","close":1860.0},{"date":"2018-11-02","close":2065.0},{"date":"2018-11-05","close":2000.0},{"date":"2018-11-06","close":2065.0},{"date":"2018-11-07","close":2175.0},{"date":"2018-11-08","close":2160.0},{"date":"2018-11-09","close":2095.0},{"date":"2018-11-12","close":2070.0},{"date":"2018-11-13","close":2045.0},{"date":"2018-11-14","close":2045.0},{"date":"2018-11-15","close":2120.0},{"date":"2018-11-16","close":2115.0},{"date":"2018-11-19","close":2215.0},{"date":"2018-11-20","close":2200.0},{"date":"2018-11-21","close":2205.0},{"date":"2018-11-22","close":2165.0},{"date":"2018-11-23","close":2110.0},{"date":"2018-11-26","close":2120.0},{"date":"2018-11-27","close":2155.0},{"date":"2018-11-28","close":2100.0},{"date":"2018-11-29","close":2125.0},{"date":"2018-11-30","close":2100.0},{"date":"2018-12-03","close":2065.0},{"date":"2018-12-04","close":2050.0},{"date":"2018-12-05","close":2000.0},{"date":"2018-12-06","close":1850.0},{"date":"2018-12-07","close":1840.0},{"date":"2018-12-10","close":1780.0},{"date":"2018-12-11","close":1775.0},{"date":"2018-12-12","close":1835.0},{"date":"2018-12-13","close":1885.0},{"date":"2018-12-14","close":1845.0},{"date":"2018-12-17","close":2060.0},{"date":"2018-12-18","close":2085.0},{"date":"2018-12-19","close":1985.0},{"date":"2018-12-20","close":1905.0},{"date":"2018-12-21","close":1855.0},{"date":"2018-12-24","close":1810.0},{"date":"2018-12-26","close":1845.0},{"date":"2018-12-27","close":1825.0},{"date":"2018-12-28","close":1835.0},{"date":"2019-01-02","close":1800.0},{"date":"2019-01-03","close":1760.0},{"date":"2019-01-04","close":1760.0},{"date":"2019-01-07","close":1790.0},{"date":"2019-01-08","close":1770.0},{"date":"2019-01-09","close":1840.0},{"date":"2019-01-10","close":1910.0},{"date":"2019-01-11","close":1890.0},{"date":"2019-01-14","close":2005.0},{"date":"2019-01-15","close":2020.0},{"date":"2019-01-16","close":2015.0},{"date":"2019-01-17","close":1955.0},{"date":"2019-01-18","close":2070.0},{"date":"2019-01-21","close":2045.0},{"date":"2019-01-22","close":2015.0},{"date":"2019-01-23","close":2015.0},{"date":"2019-01-24","close":2050.0},{"date":"2019-01-25","close":2040.0},{"date":"2019-01-28","close":2010.0},{"date":"2019-01-29","close":1990.0},{"date":"2019-01-30","close":2050.0},{"date":"2019-01-31","close":2015.0},{"date":"2019-02-01","close":2000.0},{"date":"2019-02-07","close":2025.0},{"date":"2019-02-08","close":2135.0},{"date":"2019-02-11","close":2135.0},{"date":"2019-02-12","close":2225.0},{"date":"2019-02-13","close":2215.0},{"date":"2019-02-14","close":2245.0},{"date":"2019-02-15","close":2330.0},{"date":"2019-02-18","close":2345.0},{"date":"2019-02-19","close":2240.0},{"date":"2019-02-20","close":2285.0},{"date":"2019-02-21","close":2255.0},{"date":"2019-02-22","close":2175.0},{"date":"2019-02-25","close":2205.0},{"date":"2019-02-26","close":2210.0},{"date":"2019-02-27","close":2285.0},{"date":"2019-02-28","close":2125.0},{"date":"2019-03-04","close":2185.0},{"date":"2019-03-05","close":2105.0},{"date":"2019-03-06","close":2155.0},{"date":"2019-03-07","close":2105.0},{"date":"2019-03-08","close":2080.0},{"date":"2019-03-11","close":1960.0},{"date":"2019-03-12","close":1990.0},{"date":"2019-03-13","close":1945.0},{"date":"2019-03-14","close":1975.0},{"date":"2019-03-15","close":1925.0},{"date":"2019-03-18","close":1910.0},{"date":"2019-03-19","close":1930.0},{"date":"2019-03-20","close":1955.0},{"date":"2019-03-21","close":1960.0},{"date":"2019-03-22","close":1900.0},{"date":"2019-03-25","close":1830.0},{"date":"2019-03-26","close":1830.0},{"date":"2019-03-27","close":1865.0},{"date":"2019-03-28","close":1780.0},{"date":"2019-03-29","close":1785.0},{"date":"2019-04-01","close":1790.0},{"date":"2019-04-02","close":1820.0},{"date":"2019-04-03","close":1835.0},{"date":"2019-04-04","close":1865.0},{"date":"2019-04-05","close":1895.0},{"date":"2019-04-08","close":1895.0},{"date":"2019-04-09","close":1905.0},{"date":"2019-04-10","close":1915.0},{"date":"2019-04-11","close":1935.0},{"date":"2019-04-12","close":1930.0},{"date":"2019-04-15","close":1970.0},{"date":"2019-04-16","close":1990.0},{"date":"2019-04-17","close":1990.0},{"date":"2019-04-18","close":1940.0},{"date":"2019-04-19","close":1970.0},{"date":"2019-04-22","close":1995.0},{"date":"2019-04-23","close":2080.0},{"date":"2019-04-24","close":2030.0},{"date":"2019-04-25","close":1960.0},{"date":"2019-04-26","close":1915.0},{"date":"2019-04-29","close":1945.0},{"date":"2019-04-30","close":1950.0},{"date":"2019-05-02","close":1980.0},{"date":"2019-05-03","close":1975.0},{"date":"2019-05-07","close":1970.0},{"date":"2019-05-08","close":1945.0},{"date":"2019-05-09","close":1845.0},{"date":"2019-05-10","close":1790.0},{"date":"2019-05-13","close":1710.0},{"date":"2019-05-14","close":1735.0},{"date":"2019-05-15","close":1780.0},{"date":"2019-05-16","close":1805.0},{"date":"2019-05-17","close":1815.0},{"date":"2019-05-20","close":1735.0},{"date":"2019-05-21","close":1730.0},{"date":"2019-05-22","close":1735.0},{"date":"2019-05-23","close":1690.0},{"date":"2019-05-24","close":1635.0},{"date":"2019-05-27","close":1610.0},{"date":"2019-05-28","close":1705.0},{"date":"2019-05-29","close":1650.0},{"date":"2019-05-30","close":1625.0},{"date":"2019-05-31","close":1650.0},{"date":"2019-06-03","close":1565.0},{"date":"2019-06-04","close":1560.0},{"date":"2019-06-05","close":1580.0},{"date":"2019-06-07","close":1630.0},{"date":"2019-06-10","close":1670.0},{"date":"2019-06-11","close":1695.0},{"date":"2019-06-12","close":1685.0},{"date":"2019-06-13","close":1710.0},{"date":"2019-06-14","close":1720.0},{"date":"2019-06-17","close":1690.0},{"date":"2019-06-18","close":1720.0},{"date":"2019-06-19","close":1745.0},{"date":"2019-06-20","close":1775.0},{"date":"2019-06-21","close":1735.0},{"date":"2019-06-24","close":1730.0},{"date":"2019-06-25","close":1715.0},{"date":"2019-06-26","close":1720.0},{"date":"2019-06-27","close":1680.0},{"date":"2019-06-28","close":1635.0},{"date":"2019-07-01","close":1640.0},{"date":"2019-07-02","close":1645.0},{"date":"2019-07-03","close":1620.0},{"date":"2019-07-04","close":1600.0},{"date":"2019-07-05","close":1655.0},{"date":"2019-07-08","close":1540.0},{"date":"2019-07-09","close":1490.0},{"date":"2019-07-10","close":1510.0},{"date":"2019-07-11","close":1545.0},{"date":"2019-07-12","close":1545.0},{"date":"2019-07-15","close":1510.0},{"date":"2019-07-16","close":1500.0},{"date":"2019-07-17","close":1450.0},{"date":"2019-07-18","close":1430.0},{"date":"2019-07-19","close":1440.0},{"date":"2019-07-22","close":1440.0},{"date":"2019-07-23","close":1450.0},{"date":"2019-07-24","close":1410.0},{"date":"2019-07-25","close":1365.0},{"date":"2019-07-26","close":1150.0},{"date":"2019-07-29","close":1070.0},{"date":"2019-07-30","close":1175.0},{"date":"2019-07-31","close":1175.0},{"date":"2019-08-01","close":1155.0},{"date":"2019-08-02","close":1120.0},{"date":"2019-08-05","close":1005.0},{"date":"2019-08-06","close":978.0},{"date":"2019-08-07","close":1015.0},{"date":"2019-08-08","close":1080.0},{"date":"2019-08-09","close":1100.0},{"date":"2019-08-12","close":1110.0},{"date":"2019-08-13","close":1440.0},{"date":"2019-08-14","close":1490.0},{"date":"2019-08-16","close":1570.0},{"date":"2019-08-19","close":1445.0},{"date":"2019-08-20","close":1400.0},{"date":"2019-08-21","close":1415.0},{"date":"2019-08-22","close":1355.0},{"date":"2019-08-23","close":1295.0},{"date":"2019-08-26","close":1260.0},{"date":"2019-08-27","close":1245.0},{"date":"2019-08-28","close":1260.0},{"date":"2019-08-29","close":1240.0},{"date":"2019-08-30","close":1275.0},{"date":"2019-09-02","close":1265.0},{"date":"2019-09-03","close":1245.0},{"date":"2019-09-04","close":1245.0},{"date":"2019-09-05","close":1260.0},{"date":"2019-09-06","close":1310.0},{"date":"2019-09-09","close":1270.0},{"date":"2019-09-10","close":1270.0},{"date":"2019-09-11","close":1265.0},{"date":"2019-09-16","close":1320.0},{"date":"2019-09-17","close":1285.0},{"date":"2019-09-18","close":1295.0},{"date":"2019-09-19","close":1295.0},{"date":"2019-09-20","close":1285.0},{"date":"2019-09-23","close":1295.0},{"date":"2019-09-24","close":1280.0},{"date":"2019-09-25","close":1235.0},{"date":"2019-09-26","close":1225.0},{"date":"2019-09-27","close":1220.0},{"date":"2019-09-30","close":1205.0},{"date":"2019-10-01","close":1230.0},{"date":"2019-10-02","close":1240.0},{"date":"2019-10-04","close":1270.0},{"date":"2019-10-07","close":1210.0},{"date":"2019-10-08","close":1225.0},{"date":"2019-10-10","close":1260.0},{"date":"2019-10-11","close":1255.0},{"date":"2019-10-14","close":1285.0},{"date":"2019-10-15","close":1285.0},{"date":"2019-10-16","close":1310.0},{"date":"2019-10-17","close":1340.0},{"date":"2019-10-18","close":1360.0},{"date":"2019-10-21","close":1295.0},{"date":"2019-10-22","close":1285.0},{"date":"2019-10-23","close":1245.0},{"date":"2019-10-24","close":1205.0},{"date":"2019-10-25","close":1205.0},{"date":"2019-10-28","close":1220.0},{"date":"2019-10-29","close":1235.0},{"date":"2019-10-30","close":1275.0},{"date":"2019-10-31","close":1275.0},{"date":"2019-11-01","close":1275.0},{"date":"2019-11-04","close":1295.0},{"date":"2019-11-05","close":1335.0},{"date":"2019-11-06","close":1345.0},{"date":"2019-11-07","close":1355.0},{"date":"2019-11-08","close":1330.0},{"date":"2019-11-11","close":1360.0},{"date":"2019-11-12","close":1365.0},{"date":"2019-11-13","close":1385.0},{"date":"2019-11-14","close":1355.0},{"date":"2019-11-15","close":1300.0},{"date":"2019-11-18","close":1320.0},{"date":"2019-11-19","close":1280.0},{"date":"2019-11-20","close":1260.0},{"date":"2019-11-21","close":1215.0},{"date":"2019-11-22","close":1205.0},{"date":"2019-11-25","close":1210.0},{"date":"2019-11-26","close":1235.0},{"date":"2019-11-27","close":1230.0},{"date":"2019-11-28","close":1215.0},{"date":"2019-11-29","close":1205.0},{"date":"2019-12-02","close":1190.0},{"date":"2019-12-03","close":1190.0},{"date":"2019-12-04","close":1180.0},{"date":"2019-12-05","close":1195.0},{"date":"2019-12-06","close":1400.0},{"date":"2019-12-09","close":1460.0},{"date":"2019-12-10","close":1385.0},{"date":"2019-12-11","close":1480.0},{"date":"2019-12-12","close":1440.0},{"date":"2019-12-13","close":1435.0},{"date":"2019-12-16","close":1475.0},{"date":"2019-12-17","close":1570.0},{"date":"2019-12-18","close":1585.0},{"date":"2019-12-19","close":1550.0},{"date":"2019-12-20","close":1545.0},{"date":"2019-12-23","close":1470.0},{"date":"2019-12-24","close":1430.0},{"date":"2019-12-26","close":1465.0},{"date":"2019-12-27","close":1485.0},{"date":"2019-12-30","close":1520.0},{"date":"2020-01-02","close":1535.0},{"date":"2020-01-03","close":1490.0},{"date":"2020-01-06","close":1495.0},{"date":"2020-01-07","close":1470.0},{"date":"2020-01-08","close":1375.0},{"date":"2020-01-09","close":1455.0},{"date":"2020-01-10","close":1510.0},{"date":"2020-01-13","close":1510.0},{"date":"2020-01-14","close":1505.0},{"date":"2020-01-15","close":1535.0},{"date":"2020-01-16","close":1495.0},{"date":"2020-01-17","close":1530.0},{"date":"2020-01-20","close":1560.0},{"date":"2020-01-21","close":1495.0},{"date":"2020-01-22","close":1500.0},{"date":"2020-01-23","close":1465.0},{"date":"2020-01-28","close":1415.0},{"date":"2020-01-29","close":1435.0},{"date":"2020-01-30","close":1390.0},{"date":"2020-01-31","close":1295.0},{"date":"2020-02-03","close":1310.0},{"date":"2020-02-04","close":1370.0},{"date":"2020-02-05","close":1385.0},{"date":"2020-02-06","close":1410.0},{"date":"2020-02-07","close":1435.0},{"date":"2020-02-10","close":1440.0},{"date":"2020-02-11","close":1480.0},{"date":"2020-02-12","close":1490.0},{"date":"2020-02-13","close":1505.0},{"date":"2020-02-14","close":1500.0},{"date":"2020-02-17","close":1495.0},{"date":"2020-02-18","close":1440.0},{"date":"2020-02-19","close":1530.0},{"date":"2020-02-20","close":1430.0},{"date":"2020-02-21","close":1405.0},{"date":"2020-02-24","close":1335.0},{"date":"2020-02-25","close":1380.0},{"date":"2020-02-26","close":1350.0},{"date":"2020-02-27","close":1300.0},{"date":"2020-02-28","close":1165.0},{"date":"2020-03-02","close":1230.0},{"date":"2020-03-03","close":1240.0},{"date":"2020-03-04","close":1320.0},{"date":"2020-03-05","close":1335.0},{"date":"2020-03-06","close":1320.0},{"date":"2020-03-09","close":1210.0},{"date":"2020-03-10","close":1225.0},{"date":"2020-03-11","close":1160.0},{"date":"2020-03-12","close":1030.0},{"date":"2020-03-13","close":944.0},{"date":"2020-03-16","close":889.0},{"date":"2020-03-17","close":877.0},{"date":"2020-03-18","close":800.0},{"date":"2020-03-19","close":609.0},{"date":"2020-03-20","close":655.0},{"date":"2020-03-23","close":615.0},{"date":"2020-03-24","close":666.0},{"date":"2020-03-25","close":728.0},{"date":"2020-03-26","close":751.0},{"date":"2020-03-27","close":784.0},{"date":"2020-03-30","close":830.0},{"date":"2020-03-31","close":855.0},{"date":"2020-04-01","close":885.0},{"date":"2020-04-02","close":930.0},{"date":"2020-04-03","close":931.0},{"date":"2020-04-06","close":980.0},{"date":"2020-04-07","close":1010.0},{"date":"2020-04-08","close":1040.0},{"date":"2020-04-09","close":1095.0},{"date":"2020-04-10","close":1040.0},{"date":"2020-04-13","close":985.0},{"date":"2020-04-14","close":1005.0},{"date":"2020-04-16","close":1010.0},{"date":"2020-04-17","close":1075.0},{"date":"2020-04-20","close":1085.0},{"date":"2020-04-21","close":1065.0},{"date":"2020-04-22","close":1055.0},{"date":"2020-04-23","close":1065.0},{"date":"2020-04-24","close":1010.0},{"date":"2020-04-27","close":1050.0},{"date":"2020-04-28","close":1045.0},{"date":"2020-04-29","close":1040.0},{"date":"2020-05-04","close":1065.0},{"date":"2020-05-06","close":1080.0},{"date":"2020-05-07","close":1100.0},{"date":"2020-05-08","close":1235.0},{"date":"2020-05-11","close":1215.0},{"date":"2020-05-12","close":1175.0},{"date":"2020-05-13","close":1215.0},{"date":"2020-05-14","close":1205.0},{"date":"2020-05-15","close":1165.0},{"date":"2020-05-18","close":1130.0},{"date":"2020-05-19","close":1200.0},{"date":"2020-05-20","close":1210.0},{"date":"2020-05-21","close":1215.0},{"date":"2020-05-22","close":1185.0},{"date":"2020-05-25","close":1215.0},{"date":"2020-05-26","close":1215.0},{"date":"2020-05-27","close":1200.0},{"date":"2020-05-28","close":1165.0},{"date":"2020-05-29","close":1145.0},{"date":"2020-06-01","close":1190.0},{"date":"2020-06-02","close":1185.0},{"date":"2020-06-03","close":1185.0},{"date":"2020-06-04","close":1190.0},{"date":"2020-06-05","close":1185.0},{"date":"2020-06-08","close":1245.0},{"date":"2020-06-09","close":1615.0},{"date":"2020-06-10","close":1700.0},{"date":"2020-06-11","close":1680.0},{"date":"2020-06-12","close":1610.0},{"date":"2020-06-15","close":1500.0},{"date":"2020-06-16","close":1550.0},{"date":"2020-06-17","close":1425.0},{"date":"2020-06-18","close":1630.0},{"date":"2020-06-19","close":1545.0},{"date":"2020-06-22","close":1775.0},{"date":"2020-06-23","close":1680.0},{"date":"2020-06-24","close":1640.0},{"date":"2020-06-25","close":1665.0},{"date":"2020-06-26","close":1585.0},{"date":"2020-06-29","close":1540.0},{"date":"2020-06-30","close":1475.0},{"date":"2020-07-01","close":1460.0},{"date":"2020-07-02","close":1485.0},{"date":"2020-07-03","close":1500.0},{"date":"2020-07-06","close":1505.0},{"date":"2020-07-07","close":1435.0},{"date":"2020-07-08","close":1460.0},{"date":"2020-07-09","close":1435.0},{"date":"2020-07-10","close":1395.0},{"date":"2020-07-13","close":1405.0},{"date":"2020-07-14","close":1390.0},{"date":"2020-07-15","close":1450.0},{"date":"2020-07-16","close":1410.0},{"date":"2020-07-17","close":1410.0},{"date":"2020-07-20","close":1390.0},{"date":"2020-07-21","close":1475.0},{"date":"2020-07-22","close":1475.0},{"date":"2020-07-23","close":1515.0},{"date":"2020-07-24","close":1465.0},{"date":"2020-07-27","close":1495.0},{"date":"2020-07-28","close":1495.0},{"date":"2020-07-29","close":1475.0},{"date":"2020-07-30","close":1425.0},{"date":"2020-07-31","close":1475.0},{"date":"2020-08-03","close":1475.0},{"date":"2020-08-04","close":1475.0},{"date":"2020-08-05","close":1545.0},{"date":"2020-08-06","close":1510.0},{"date":"2020-08-07","close":1560.0},{"date":"2020-08-10","close":1550.0},{"date":"2020-08-11","close":1535.0},{"date":"2020-08-12","close":1505.0},{"date":"2020-08-13","close":1560.0},{"date":"2020-08-14","close":1525.0},{"date":"2020-08-18","close":1390.0},{"date":"2020-08-19","close":1380.0},{"date":"2020-08-20","close":1295.0},{"date":"2020-08-21","close":1290.0},{"date":"2020-08-24","close":1295.0},{"date":"2020-08-25","close":1330.0},{"date":"2020-08-26","close":1320.0},{"date":"2020-08-27","close":1295.0},{"date":"2020-08-28","close":1305.0},{"date":"2020-08-31","close":1345.0},{"date":"2020-09-01","close":1335.0},{"date":"2020-09-02","close":1370.0},{"date":"2020-09-03","close":1355.0},{"date":"2020-09-04","close":1330.0},{"date":"2020-09-07","close":1335.0},{"date":"2020-09-08","close":1360.0},{"date":"2020-09-09","close":1350.0},{"date":"2020-09-10","close":1380.0},{"date":"2020-09-11","close":1375.0},{"date":"2020-09-14","close":1390.0},{"date":"2020-09-15","close":1415.0},{"date":"2020-09-16","close":1380.0},{"date":"2020-09-17","close":1360.0},{"date":"2020-09-18","close":1350.0},{"date":"2020-09-21","close":1345.0},{"date":"2020-09-22","close":1280.0},{"date":"2020-09-23","close":1265.0},{"date":"2020-09-24","close":1200.0},{"date":"2020-09-25","close":1205.0},{"date":"2020-09-28","close":1255.0},{"date":"2020-09-29","close":1275.0},{"date":"2020-10-05","close":1285.0},{"date":"2020-10-06","close":1290.0},{"date":"2020-10-07","close":1310.0},{"date":"2020-10-08","close":1365.0},{"date":"2020-10-12","close":1335.0},{"date":"2020-10-13","close":1365.0},{"date":"2020-10-14","close":1315.0},{"date":"2020-10-15","close":1265.0},{"date":"2020-10-16","close":1230.0},{"date":"2020-10-19","close":1250.0},{"date":"2020-10-20","close":1250.0},{"date":"2020-10-21","close":1260.0},{"date":"2020-10-22","close":1240.0},{"date":"2020-10-23","close":1220.0},{"date":"2020-10-26","close":1180.0},{"date":"2020-10-27","close":1180.0},{"date":"2020-10-28","close":1210.0},{"date":"2020-10-29","close":1205.0},{"date":"2020-10-30","close":1190.0},{"date":"2020-11-02","close":1200.0},{"date":"2020-11-03","close":1220.0},{"date":"2020-11-04","close":1220.0},{"date":"2020-11-05","close":1245.0},{"date":"2020-11-06","close":1220.0},{"date":"2020-11-09","close":1245.0},{"date":"2020-11-10","close":1250.0},{"date":"2020-11-11","close":1235.0},{"date":"2020-11-12","close":1245.0},{"date":"2020-11-13","close":1245.0},{"date":"2020-11-16","close":1260.0},{"date":"2020-11-17","close":1250.0},{"date":"2020-11-18","close":1270.0},{"date":"2020-11-19","close":1285.0},{"date":"2020-11-20","close":1350.0},{"date":"2020-11-23","close":1355.0},{"date":"2020-11-24","close":1330.0},{"date":"2020-11-25","close":1360.0},{"date":"2020-11-26","close":1325.0},{"date":"2020-11-27","close":1320.0},{"date":"2020-11-30","close":1360.0},{"date":"2020-12-01","close":1350.0},{"date":"2020-12-02","close":1355.0},{"date":"2020-12-03","close":1360.0},{"date":"2020-12-04","close":1370.0},{"date":"2020-12-07","close":1330.0},{"date":"2020-12-08","close":1305.0},{"date":"2020-12-09","close":1420.0},{"date":"2020-12-10","close":1365.0},{"date":"2020-12-11","close":1395.0},{"date":"2020-12-14","close":1395.0},{"date":"2020-12-15","close":1430.0},{"date":"2020-12-16","close":1420.0},{"date":"2020-12-17","close":1380.0},{"date":"2020-12-18","close":1370.0},{"date":"2020-12-21","close":1400.0},{"date":"2020-12-22","close":1360.0},{"date":"2020-12-23","close":1330.0},{"date":"2020-12-24","close":1320.0},{"date":"2020-12-28","close":1340.0},{"date":"2020-12-29","close":1355.0},{"date":"2020-12-30","close":1410.0},{"date":"2021-01-04","close":1475.0},{"date":"2021-01-05","close":1545.0},{"date":"2021-01-06","close":1550.0},{"date":"2021-01-07","close":1495.0},{"date":"2021-01-08","close":1490.0},{"date":"2021-01-11","close":1445.0},{"date":"2021-01-12","close":1480.0},{"date":"2021-01-13","close":1480.0},{"date":"2021-01-14","close":1495.0},{"date":"2021-01-15","close":1525.0},{"date":"2021-01-18","close":1475.0},{"date":"2021-01-19","close":1500.0},{"date":"2021-01-20","close":1495.0},{"date":"2021-01-21","close":1545.0},{"date":"2021-01-22","close":1535.0},{"date":"2021-01-25","close":1585.0},{"date":"2021-01-26","close":1575.0},{"date":"2021-01-27","close":1555.0},{"date":"2021-01-28","close":1475.0},{"date":"2021-01-29","close":1430.0},{"date":"2021-02-01","close":1440.0},{"date":"2021-02-02","close":1445.0},{"date":"2021-02-03","close":1465.0},{"date":"2021-02-04","close":1445.0},{"date":"2021-02-05","close":1425.0},{"date":"2021-02-08","close":1460.0},{"date":"2021-02-09","close":1480.0},{"date":"2021-02-10","close":1475.0},{"date":"2021-02-15","close":1520.0},{"date":"2021-02-16","close":1510.0},{"date":"2021-02-17","close":1575.0},{"date":"2021-02-18","close":1500.0},{"date":"2021-02-19","close":1510.0},{"date":"2021-02-22","close":1480.0},{"date":"2021-02-23","close":1475.0},{"date":"2021-02-24","close":1400.0},{"date":"2021-02-25","close":1430.0},{"date":"2021-02-26","close":1380.0},{"date":"2021-03-02","close":1405.0},{"date":"2021-03-03","close":1450.0},{"date":"2021-03-04","close":1420.0},{"date":"2021-03-05","close":1430.0},{"date":"2021-03-08","close":1410.0},{"date":"2021-03-09","close":1395.0},{"date":"2021-03-10","close":1370.0},{"date":"2021-03-11","close":1385.0},{"date":"2021-03-12","close":1425.0},{"date":"2021-03-15","close":1435.0},{"date":"2021-03-16","close":1465.0},{"date":"2021-03-17","close":1490.0},{"date":"2021-03-18","close":1500.0},{"date":"2021-03-19","close":1510.0},{"date":"2021-03-22","close":1520.0},{"date":"2021-03-23","close":1510.0},{"date":"2021-03-24","close":1535.0},{"date":"2021-03-25","close":1495.0},{"date":"2021-03-26","close":1515.0},{"date":"2021-03-29","close":1520.0},{"date":"2021-03-30","close":1530.0},{"date":"2021-03-31","close":1530.0},{"date":"2021-04-01","close":1510.0},{"date":"2021-04-02","close":1505.0},{"date":"2021-04-05","close":1540.0},{"date":"2021-04-06","close":1555.0},{"date":"2021-04-07","close":1535.0},{"date":"2021-04-08","close":1560.0},{"date":"2021-04-09","close":1555.0},{"date":"2021-04-12","close":1635.0},{"date":"2021-04-13","close":1575.0},{"date":"2021-04-14","close":1660.0},{"date":"2021-04-15","close":1645.0},{"date":"2021-04-16","close":1635.0},{"date":"2021-04-19","close":1610.0},{"date":"2021-04-20","close":1630.0},{"date":"2021-04-21","close":1660.0},{"date":"2021-04-22","close":1635.0},{"date":"2021-04-23","close":1655.0},{"date":"2021-04-26","close":1635.0},{"date":"2021-04-27","close":1730.0},{"date":"2021-04-28","close":1660.0},{"date":"2021-04-29","close":1630.0},{"date":"2021-04-30","close":1590.0},{"date":"2021-05-03","close":1560.0},{"date":"2021-05-04","close":1570.0},{"date":"2021-05-06","close":1595.0},{"date":"2021-05-07","close":1625.0},{"date":"2021-05-10","close":1625.0},{"date":"2021-05-11","close":1615.0},{"date":"2021-05-12","close":1620.0},{"date":"2021-05-13","close":1600.0},{"date":"2021-05-14","close":1650.0},{"date":"2021-05-17","close":1620.0},{"date":"2021-05-18","close":1625.0},{"date":"2021-05-20","close":1625.0},{"date":"2021-05-21","close":1730.0},{"date":"2021-05-24","close":1780.0},{"date":"2021-05-25","close":1740.0},{"date":"2021-05-26","close":1770.0},{"date":"2021-05-27","close":1820.0},{"date":"2021-05-28","close":1810.0},{"date":"2021-05-31","close":1760.0},{"date":"2021-06-01","close":1735.0},{"date":"2021-06-02","close":1725.0},{"date":"2021-06-03","close":1710.0},{"date":"2021-06-04","close":1710.0},{"date":"2021-06-07","close":1760.0},{"date":"2021-06-08","close":1745.0},{"date":"2021-06-09","close":1835.0},{"date":"2021-06-10","close":2080.0},{"date":"2021-06-11","close":2145.0},{"date":"2021-06-14","close":2050.0},{"date":"2021-06-15","close":2025.0},{"date":"2021-06-16","close":2045.0},{"date":"2021-06-17","close":2050.0},{"date":"2021-06-18","close":2050.0},{"date":"2021-06-21","close":2035.0},{"date":"2021-06-22","close":2020.0},{"date":"2021-06-23","close":1945.0},{"date":"2021-06-24","close":1935.0},{"date":"2021-06-25","close":1930.0},{"date":"2021-06-28","close":1950.0},{"date":"2021-06-29","close":1995.0},{"date":"2021-06-30","close":1965.0},{"date":"2021-07-01","close":1840.0},{"date":"2021-07-02","close":1890.0},{"date":"2021-07-05","close":1900.0},{"date":"2021-07-06","close":1900.0},{"date":"2021-07-07","close":1865.0},{"date":"2021-07-08","close":1840.0},{"date":"2021-07-09","close":1835.0},{"date":"2021-07-12","close":1880.0},{"date":"2021-07-13","close":1870.0},{"date":"2021-07-14","close":1865.0},{"date":"2021-07-15","close":1870.0},{"date":"2021-07-16","close":1890.0},{"date":"2021-07-19","close":1845.0},{"date":"2021-07-20","close":1815.0},{"date":"2021-07-21","close":1815.0},{"date":"2021-07-22","close":1785.0},{"date":"2021-07-23","close":1835.0},{"date":"2021-07-26","close":1785.0},{"date":"2021-07-27","close":1790.0},{"date":"2021-07-28","close":1750.0},{"date":"2021-07-29","close":1790.0},{"date":"2021-07-30","close":1745.0},{"date":"2021-08-02","close":1720.0},{"date":"2021-08-03","close":1690.0},{"date":"2021-08-04","close":1805.0},{"date":"2021-08-05","close":1815.0},{"date":"2021-08-06","close":1845.0},{"date":"2021-08-09","close":1920.0},{"date":"2021-08-10","close":1880.0},{"date":"2021-08-11","close":1815.0},{"date":"2021-08-12","close":1840.0},{"date":"2021-08-13","close":1775.0},{"date":"2021-08-17","close":1685.0},{"date":"2021-08-18","close":1730.0},{"date":"2021-08-19","close":1670.0},{"date":"2021-08-20","close":1550.0},{"date":"2021-08-23","close":1595.0},{"date":"2021-08-24","close":1640.0},{"date":"2021-08-25","close":1680.0},{"date":"2021-08-26","close":1665.0},{"date":"2021-08-27","close":1675.0},{"date":"2021-08-30","close":1700.0},{"date":"2021-08-31","close":1665.0},{"date":"2021-09-01","close":1710.0},{"date":"2021-09-02","close":1715.0},{"date":"2021-09-03","close":1755.0},{"date":"2021-09-06","close":1755.0},{"date":"2021-09-07","close":1740.0},{"date":"2021-09-08","close":1720.0},{"date":"2021-09-09","close":1725.0},{"date":"2021-09-10","close":1690.0},{"date":"2021-09-13","close":1615.0},{"date":"2021-09-14","close":1705.0},{"date":"2021-09-15","close":1685.0},{"date":"2021-09-16","close":1630.0},{"date":"2021-09-17","close":1640.0},{"date":"2021-09-23","close":1615.0},{"date":"2021-09-24","close":1620.0},{"date":"2021-09-27","close":1640.0},{"date":"2021-09-28","close":1600.0},{"date":"2021-09-29","close":1545.0},{"date":"2021-09-30","close":1560.0},{"date":"2021-10-01","close":1510.0},{"date":"2021-10-05","close":1440.0},{"date":"2021-10-06","close":1420.0},{"date":"2021-10-07","close":1475.0},{"date":"2021-10-08","close":1485.0},{"date":"2021-10-12","close":1460.0},{"date":"2021-10-13","close":1485.0},{"date":"2021-10-14","close":1520.0},{"date":"2021-10-15","close":1550.0},{"date":"2021-10-18","close":1540.0},{"date":"2021-10-19","close":1565.0},{"date":"2021-10-20","close":1555.0},{"date":"2021-10-21","close":1565.0},{"date":"2021-10-22","close":1590.0},{"date":"2021-10-25","close":1595.0},{"date":"2021-10-26","close":1600.0},{"date":"2021-10-27","close":1600.0},{"date":"2021-10-28","close":1600.0},{"date":"2021-10-29","close":1605.0},{"date":"2021-11-01","close":1620.0},{"date":"2021-11-02","close":1630.0},{"date":"2021-11-03","close":1610.0},{"date":"2021-11-04","close":1575.0},{"date":"2021-11-05","close":1535.0},{"date":"2021-11-08","close":1520.0},{"date":"2021-11-09","close":1520.0},{"date":"2021-11-10","close":1495.0},{"date":"2021-11-11","close":1560.0},{"date":"2021-11-12","close":1570.0},{"date":"2021-11-15","close":1630.0},{"date":"2021-11-16","close":1640.0},{"date":"2021-11-17","close":1730.0},{"date":"2021-11-18","close":1720.0},{"date":"2021-11-19","close":1750.0},{"date":"2021-11-22","close":1785.0},{"date":"2021-11-23","close":1755.0},{"date":"2021-11-24","close":1740.0},{"date":"2021-11-25","close":1765.0},{"date":"2021-11-26","close":1755.0},{"date":"2021-11-29","close":1765.0},{"date":"2021-11-30","close":1680.0},{"date":"2021-12-01","close":1715.0},{"date":"2021-12-02","close":1800.0},{"date":"2021-12-03","close":1790.0},{"date":"2021-12-06","close":1780.0},{"date":"2021-12-07","close":1815.0},{"date":"2021-12-08","close":1725.0},{"date":"2021-12-09","close":1665.0},{"date":"2021-12-10","close":1695.0},{"date":"2021-12-13","close":1680.0},{"date":"2021-12-14","close":1685.0},{"date":"2021-12-15","close":1630.0},{"date":"2021-12-16","close":1670.0},{"date":"2021-12-17","close":1660.0},{"date":"2021-12-20","close":1655.0},{"date":"2021-12-21","close":1650.0},{"date":"2021-12-22","close":1655.0},{"date":"2021-12-23","close":1685.0},{"date":"2021-12-24","close":1650.0},{"date":"2021-12-27","close":1680.0},{"date":"2021-12-28","close":1655.0},{"date":"2021-12-29","close":1680.0},{"date":"2021-12-30","close":1710.0},{"date":"2022-01-03","close":1725.0},{"date":"2022-01-04","close":1745.0},{"date":"2022-01-05","close":1720.0},{"date":"2022-01-06","close":1675.0},{"date":"2022-01-07","close":1710.0},{"date":"2022-01-10","close":1710.0},{"date":"2022-01-11","close":1695.0},{"date":"2022-01-12","close":1700.0},{"date":"2022-01-13","close":1665.0},{"date":"2022-01-14","close":1615.0},{"date":"2022-01-17","close":1580.0},{"date":"2022-01-18","close":1630.0},{"date":"2022-01-19","close":1560.0},{"date":"2022-01-20","close":1575.0},{"date":"2022-01-21","close":1600.0},{"date":"2022-01-24","close":1525.0},{"date":"2022-01-25","close":1460.0},{"date":"2022-01-26","close":1465.0},{"date":"2022-01-27","close":1390.0},{"date":"2022-01-28","close":1455.0},{"date":"2022-02-03","close":1545.0},{"date":"2022-02-04","close":1560.0},{"date":"2022-02-07","close":1570.0},{"date":"2022-02-08","close":1540.0},{"date":"2022-02-09","close":1555.0},{"date":"2022-02-10","close":1540.0},{"date":"2022-02-11","close":1525.0},{"date":"2022-02-14","close":1490.0},{"date":"2022-02-15","close":1455.0},{"date":"2022-02-16","close":1490.0},{"date":"2022-02-17","close":1505.0},{"date":"2022-02-18","close":1515.0},{"date":"2022-02-21","close":1510.0},{"date":"2022-02-22","close":1465.0},{"date":"2022-02-23","close":1480.0},{"date":"2022-02-24","close":1410.0},{"date":"2022-02-25","close":1455.0},{"date":"2022-02-28","close":1585.0},{"date":"2022-03-02","close":1685.0},{"date":"2022-03-03","close":1690.0},{"date":"2022-03-04","close":1705.0},{"date":"2022-03-07","close":1710.0},{"date":"2022-03-08","close":1700.0},{"date":"2022-03-10","close":1690.0},{"date":"2022-03-11","close":1645.0},{"date":"2022-03-14","close":1625.0},{"date":"2022-03-15","close":1605.0},{"date":"2022-03-16","close":1650.0},{"date":"2022-03-17","close":1645.0},{"date":"2022-03-18","close":1635.0},{"date":"2022-03-21","close":1630.0},{"date":"2022-03-22","close":1620.0},{"date":"2022-03-23","close":1595.0},{"date":"2022-03-24","close":1610.0},{"date":"2022-03-25","close":1655.0},{"date":"2022-03-28","close":1655.0},{"date":"2022-03-29","close":1655.0},{"date":"2022-03-30","close":1645.0},{"date":"2022-03-31","close":1650.0},{"date":"2022-04-01","close":1685.0},{"date":"2022-04-04","close":1690.0},{"date":"2022-04-05","close":1670.0},{"date":"2022-04-06","close":1680.0},{"date":"2022-04-07","close":1645.0},{"date":"2022-04-08","close":1645.0},{"date":"2022-04-11","close":1635.0},{"date":"2022-04-12","close":1615.0},{"date":"2022-04-13","close":1740.0},{"date":"2022-04-14","close":1700.0},{"date":"2022-04-15","close":1670.0},{"date":"2022-04-18","close":1660.0},{"date":"2022-04-19","close":1695.0},{"date":"2022-04-20","close":1715.0},{"date":"2022-04-21","close":1695.0},{"date":"2022-04-22","close":1710.0},{"date":"2022-04-25","close":1665.0},{"date":"2022-04-26","close":1665.0},{"date":"2022-04-27","close":1635.0},{"date":"2022-04-28","close":1625.0},{"date":"2022-04-29","close":1650.0},{"date":"2022-05-02","close":1660.0},{"date":"2022-05-03","close":1655.0},{"date":"2022-05-04","close":1670.0},{"date":"2022-05-06","close":1640.0},{"date":"2022-05-09","close":1555.0},{"date":"2022-05-10","close":1550.0},{"date":"2022-05-11","close":1550.0},{"date":"2022-05-12","close":1520.0},{"date":"2022-05-13","close":1565.0},{"date":"2022-05-16","close":1550.0},{"date":"2022-05-17","close":1560.0},{"date":"2022-05-18","close":1565.0},{"date":"2022-05-19","close":1525.0},{"date":"2022-05-20","close":1530.0},{"date":"2022-05-23","close":1545.0},{"date":"2022-05-24","close":1510.0},{"date":"2022-05-25","close":1510.0},{"date":"2022-05-26","close":1520.0},{"date":"2022-05-27","close":1505.0},{"date":"2022-05-30","close":1520.0},{"date":"2022-05-31","close":1515.0},{"date":"2022-06-02","close":1500.0},{"date":"2022-06-03","close":1500.0},{"date":"2022-06-07","close":1490.0},{"date":"2022-06-08","close":1510.0},{"date":"2022-06-09","close":1510.0},{"date":"2022-06-10","close":1515.0},{"date":"2022-06-13","close":1445.0},{"date":"2022-06-14","close":1450.0},{"date":"2022-06-15","close":1390.0},{"date":"2022-06-16","close":1390.0},{"date":"2022-06-17","close":1380.0},{"date":"2022-06-20","close":1290.0},{"date":"2022-06-21","close":1285.0},{"date":"2022-06-22","close":1215.0},{"date":"2022-06-23","close":1185.0},{"date":"2022-06-24","close":1275.0},{"date":"2022-06-27","close":1335.0},{"date":"2022-06-28","close":1335.0},{"date":"2022-06-29","close":1325.0},{"date":"2022-06-30","close":1315.0},{"date":"2022-07-01","close":1300.0},{"date":"2022-07-04","close":1270.0},{"date":"2022-07-05","close":1290.0},{"date":"2022-07-06","close":1275.0},{"date":"2022-07-07","close":1270.0},{"date":"2022-07-08","close":1310.0},{"date":"2022-07-11","close":1295.0},{"date":"2022-07-12","close":1245.0},{"date":"2022-07-13","close":1245.0},{"date":"2022-07-14","close":1250.0},{"date":"2022-07-15","close":1260.0},{"date":"2022-07-18","close":1295.0},{"date":"2022-07-19","close":1300.0},{"date":"2022-07-20","close":1305.0},{"date":"2022-07-21","close":1305.0},{"date":"2022-07-22","close":1280.0},{"date":"2022-07-25","close":1275.0},{"date":"2022-07-26","close":1270.0},{"date":"2022-07-27","close":1280.0},{"date":"2022-07-28","close":1290.0},{"date":"2022-07-29","close":1305.0},{"date":"2022-08-01","close":1310.0},{"date":"2022-08-02","close":1300.0},{"date":"2022-08-03","close":1310.0},{"date":"2022-08-04","close":1335.0},{"date":"2022-08-05","close":1365.0},{"date":"2022-08-08","close":1390.0},{"date":"2022-08-09","close":1400.0},{"date":"2022-08-10","close":1380.0},{"date":"2022-08-11","close":1395.0},{"date":"2022-08-12","close":1405.0},{"date":"2022-08-16","close":1405.0},{"date":"2022-08-17","close":1365.0},{"date":"2022-08-18","close":1355.0},{"date":"2022-08-19","close":1345.0},{"date":"2022-08-22","close":1300.0},{"date":"2022-08-23","close":1300.0},{"date":"2022-08-24","close":1305.0},{"date":"2022-08-25","close":1325.0},{"date":"2022-08-26","close":1320.0},{"date":"2022-08-29","close":1280.0},{"date":"2022-08-30","close":1300.0},{"date":"2022-08-31","close":1305.0},{"date":"2022-09-01","close":1270.0},{"date":"2022-09-02","close":1245.0},{"date":"2022-09-05","close":1255.0},{"date":"2022-09-06","close":1260.0},{"date":"2022-09-07","close":1245.0},{"date":"2022-09-08","close":1225.0},{"date":"2022-09-13","close":1245.0},{"date":"2022-09-14","close":1235.0},{"date":"2022-09-15","close":1225.0},{"date":"2022-09-16","close":1220.0},{"date":"2022-09-19","close":1190.0},{"date":"2022-09-20","close":1200.0},{"date":"2022-09-21","close":1165.0},{"date":"2022-09-22","close":1140.0},{"date":"2022-09-23","close":1160.0},{"date":"2022-09-26","close":1120.0},{"date":"2022-09-27","close":1100.0},{"date":"2022-09-28","close":1035.0},{"date":"2022-09-29","close":1065.0},{"date":"2022-09-30","close":1050.0},{"date":"2022-10-04","close":1090.0},{"date":"2022-10-05","close":1075.0},{"date":"2022-10-06","close":1110.0},{"date":"2022-10-07","close":1110.0},{"date":"2022-10-11","close":1030.0},{"date":"2022-10-12","close":1050.0},{"date":"2022-10-13","close":1015.0},{"date":"2022-10-14","close":1035.0},{"date":"2022-10-17","close":1035.0},{"date":"2022-10-18","close":1055.0},{"date":"2022-10-19","close":1050.0},{"date":"2022-10-20","close":1055.0},{"date":"2022-10-21","close":1040.0},{"date":"2022-10-24","close":1020.0},{"date":"2022-10-25","close":1025.0},{"date":"2022-10-26","close":1025.0},{"date":"2022-10-27","close":1030.0},{"date":"2022-10-28","close":1025.0},{"date":"2022-10-31","close":1035.0},{"date":"2022-11-01","close":1015.0},{"date":"2022-11-02","close":1020.0},{"date":"2022-11-03","close":1015.0},{"date":"2022-11-04","close":1000.0},{"date":"2022-11-07","close":999.0},{"date":"2022-11-08","close":1000.0},{"date":"2022-11-09","close":1065.0},{"date":"2022-11-10","close":1080.0},{"date":"2022-11-11","close":1085.0},{"date":"2022-11-14","close":1085.0},{"date":"2022-11-15","close":1095.0},{"date":"2022-11-16","close":1095.0},{"date":"2022-11-17","close":1075.0},{"date":"2022-11-18","close":1080.0},{"date":"2022-11-21","close":1055.0},{"date":"2022-11-22","close":1030.0},{"date":"2022-11-23","close":1035.0},{"date":"2022-11-24","close":1075.0},{"date":"2022-11-25","close":1065.0},{"date":"2022-11-28","close":1040.0},{"date":"2022-11-29","close":1045.0},{"date":"2022-11-30","close":1050.0},{"date":"2022-12-01","close":1060.0},{"date":"2022-12-02","close":1055.0},{"date":"2022-12-05","close":1075.0},{"date":"2022-12-06","close":1065.0},{"date":"2022-12-07","close":1030.0},{"date":"2022-12-08","close":1010.0},{"date":"2022-12-09","close":1030.0},{"date":"2022-12-12","close":1030.0},{"date":"2022-12-13","close":1085.0},{"date":"2022-12-14","close":1085.0},{"date":"2022-12-15","close":1060.0},{"date":"2022-12-16","close":1215.0},{"date":"2022-12-19","close":1225.0},{"date":"2022-12-20","close":1215.0},{"date":"2022-12-21","close":1300.0},{"date":"2022-12-22","close":1405.0},{"date":"2022-12-23","close":1415.0},{"date":"2022-12-26","close":1325.0},{"date":"2022-12-27","close":1335.0},{"date":"2022-12-28","close":1365.0},{"date":"2022-12-29","close":1325.0},{"date":"2023-01-02","close":1260.0},{"date":"2023-01-03","close":1290.0},{"date":"2023-01-04","close":1310.0},{"date":"2023-01-05","close":1305.0},{"date":"2023-01-06","close":1315.0},{"date":"2023-01-09","close":1345.0},{"date":"2023-01-10","close":1345.0},{"date":"2023-01-11","close":1325.0},{"date":"2023-01-12","close":1320.0},{"date":"2023-01-13","close":1340.0},{"date":"2023-01-16","close":1355.0},{"date":"2023-01-17","close":1370.0},{"date":"2023-01-18","close":1395.0},{"date":"2023-01-19","close":1330.0},{"date":"2023-01-20","close":1355.0},{"date":"2023-01-25","close":1352.0},{"date":"2023-01-26","close":1430.0},{"date":"2023-01-27","close":1400.0},{"date":"2023-01-30","close":1413.0},{"date":"2023-01-31","close":1378.0},{"date":"2023-02-01","close":1390.0},{"date":"2023-02-02","close":1403.0},{"date":"2023-02-03","close":1397.0},{"date":"2023-02-06","close":1444.0},{"date":"2023-02-07","close":1440.0},{"date":"2023-02-08","close":1495.0},{"date":"2023-02-09","close":1453.0},{"date":"2023-02-10","close":1415.0},{"date":"2023-02-13","close":1427.0},{"date":"2023-02-14","close":1431.0},{"date":"2023-02-15","close":1402.0},{"date":"2023-02-16","close":1391.0},{"date":"2023-02-17","close":1388.0},{"date":"2023-02-20","close":1433.0},{"date":"2023-02-21","close":1433.0},{"date":"2023-02-22","close":1417.0},{"date":"2023-02-23","close":1406.0},{"date":"2023-02-24","close":1399.0},{"date":"2023-02-27","close":1399.0},{"date":"2023-02-28","close":1407.0},{"date":"2023-03-02","close":1460.0},{"date":"2023-03-03","close":1467.0},{"date":"2023-03-06","close":1518.0},{"date":"2023-03-07","close":1436.0},{"date":"2023-03-08","close":1444.0},{"date":"2023-03-09","close":1483.0},{"date":"2023-03-10","close":1492.0},{"date":"2023-03-13","close":1471.0},{"date":"2023-03-14","close":1396.0},{"date":"2023-03-15","close":1400.0},{"date":"2023-03-16","close":1320.0},{"date":"2023-03-17","close":1305.0},{"date":"2023-03-20","close":1277.0},{"date":"2023-03-21","close":1238.0},{"date":"2023-03-22","close":1254.0},{"date":"2023-03-23","close":1287.0},{"date":"2023-03-24","close":1288.0},{"date":"2023-03-27","close":1288.0},{"date":"2023-03-28","close":1298.0},{"date":"2023-03-29","close":1232.0},{"date":"2023-03-30","close":1231.0},{"date":"2023-03-31","close":1290.0},{"date":"2023-04-03","close":1367.0},{"date":"2023-04-04","close":1431.0},{"date":"2023-04-05","close":1360.0},{"date":"2023-04-06","close":1398.0},{"date":"2023-04-07","close":1414.0},{"date":"2023-04-10","close":1400.0},{"date":"2023-04-11","close":1388.0},{"date":"2023-04-12","close":1411.0},{"date":"2023-04-13","close":1452.0},{"date":"2023-04-14","close":1486.0},{"date":"2023-04-17","close":1495.0},{"date":"2023-04-18","close":1496.0},{"date":"2023-04-19","close":1460.0},{"date":"2023-04-20","close":1445.0},{"date":"2023-04-21","close":1476.0},{"date":"2023-04-24","close":1475.0},{"date":"2023-04-25","close":1473.0},{"date":"2023-04-26","close":1439.0},{"date":"2023-04-27","close":1437.0},{"date":"2023-04-28","close":1445.0},{"date":"2023-05-02","close":1495.0},{"date":"2023-05-03","close":1461.0},{"date":"2023-05-04","close":1399.0},{"date":"2023-05-08","close":1322.0},{"date":"2023-05-09","close":1300.0},{"date":"2023-05-10","close":1303.0},{"date":"2023-05-11","close":1300.0},{"date":"2023-05-12","close":1246.0},{"date":"2023-05-15","close":1251.0},{"date":"2023-05-16","close":1252.0},{"date":"2023-05-17","close":1252.0},{"date":"2023-05-18","close":1271.0},{"date":"2023-05-19","close":1274.0},{"date":"2023-05-22","close":1256.0},{"date":"2023-05-23","close":1238.0},{"date":"2023-05-24","close":1235.0},{"date":"2023-05-25","close":1237.0},{"date":"2023-05-26","close":1327.0},{"date":"2023-05-30","close":1292.0},{"date":"2023-05-31","close":1283.0},{"date":"2023-06-01","close":1305.0},{"date":"2023-06-02","close":1313.0},{"date":"2023-06-05","close":1302.0},{"date":"2023-06-07","close":1310.0},{"date":"2023-06-08","close":1307.0},{"date":"2023-06-09","close":1309.0},{"date":"2023-06-12","close":1306.0},{"date":"2023-06-13","close":1310.0},{"date":"2023-06-14","close":1276.0},{"date":"2023-06-15","close":1264.0},{"date":"2023-06-16","close":1288.0},{"date":"2023-06-19","close":1299.0},{"date":"2023-06-20","close":1305.0},{"date":"2023-06-21","close":1317.0},{"date":"2023-06-22","close":1310.0},{"date":"2023-06-23","close":1294.0},{"date":"2023-06-26","close":1298.0},{"date":"2023-06-27","close":1291.0},{"date":"2023-06-28","close":1287.0},{"date":"2023-06-29","close":1273.0},{"date":"2023-06-30","close":1280.0},{"date":"2023-07-03","close":1286.0},{"date":"2023-07-04","close":1270.0},{"date":"2023-07-05","close":1256.0},{"date":"2023-07-06","close":1210.0},{"date":"2023-07-07","close":1166.0},{"date":"2023-07-10","close":1187.0},{"date":"2023-07-11","close":1188.0},{"date":"2023-07-12","close":1190.0},{"date":"2023-07-13","close":1200.0},{"date":"2023-07-14","close":1176.0},{"date":"2023-07-17","close":1163.0},{"date":"2023-07-18","close":1131.0},{"date":"2023-07-19","close":1116.0},{"date":"2023-07-20","close":1160.0},{"date":"2023-07-21","close":1125.0},{"date":"2023-07-24","close":1075.0},{"date":"2023-07-25","close":1040.0},{"date":"2023-07-26","close":972.0},{"date":"2023-07-27","close":1015.0},{"date":"2023-07-28","close":1031.0},{"date":"2023-07-31","close":1052.0},{"date":"2023-08-01","close":1073.0},{"date":"2023-08-02","close":1073.0},{"date":"2023-08-03","close":1062.0},{"date":"2023-08-04","close":1080.0},{"date":"2023-08-07","close":1090.0},{"date":"2023-08-08","close":1111.0},{"date":"2023-08-09","close":1113.0},{"date":"2023-08-10","close":1137.0},{"date":"2023-08-11","close":1131.0},{"date":"2023-08-14","close":1137.0},{"date":"2023-08-16","close":1130.0},{"date":"2023-08-17","close":1100.0},{"date":"2023-08-18","close":1097.0},{"date":"2023-08-21","close":1089.0},{"date":"2023-08-22","close":1129.0},{"date":"2023-08-23","close":1121.0},{"date":"2023-08-24","close":1128.0},{"date":"2023-08-25","close":1128.0},{"date":"2023-08-28","close":1130.0},{"date":"2023-08-29","close":1140.0},{"date":"2023-08-30","close":1141.0},{"date":"2023-08-31","close":1137.0},{"date":"2023-09-01","close":1136.0},{"date":"2023-09-04","close":1132.0},{"date":"2023-09-05","close":1130.0},{"date":"2023-09-06","close":1127.0},{"date":"2023-09-07","close":1124.0},{"date":"2023-09-08","close":1122.0},{"date":"2023-09-11","close":1135.0},{"date":"2023-09-12","close":1151.0},{"date":"2023-09-13","close":1116.0},{"date":"2023-09-14","close":1108.0},{"date":"2023-09-15","close":1112.0},{"date":"2023-09-18","close":1110.0},{"date":"2023-09-19","close":1110.0},{"date":"2023-09-20","close":1102.0},{"date":"2023-09-21","close":1060.0},{"date":"2023-09-22","close":1046.0},{"date":"2023-09-25","close":1053.0},{"date":"2023-09-26","close":1039.0},{"date":"2023-09-27","close":1033.0},{"date":"2023-10-04","close":999.0},{"date":"2023-10-05","close":1000.0},{"date":"2023-10-06","close":992.0},{"date":"2023-10-10","close":999.0},{"date":"2023-10-11","close":999.0},{"date":"2023-10-12","close":997.0},{"date":"2023-10-13","close":992.0},{"date":"2023-10-16","close":957.0},{"date":"2023-10-17","close":971.0},{"date":"2023-10-18","close":968.0},{"date":"2023-10-19","close":957.0},{"date":"2023-10-20","close":955.0},{"date":"2023-10-23","close":956.0},{"date":"2023-10-24","close":973.0},{"date":"2023-10-25","close":989.0},{"date":"2023-10-26","close":993.0},{"date":"2023-10-27","close":1002.0},{"date":"2023-10-30","close":1013.0},{"date":"2023-10-31","close":1013.0},{"date":"2023-11-01","close":1030.0},{"date":"2023-11-02","close":1031.0},{"date":"2023-11-03","close":1036.0},{"date":"2023-11-06","close":1053.0},{"date":"2023-11-07","close":1057.0},{"date":"2023-11-08","close":1070.0},{"date":"2023-11-09","close":1078.0},{"date":"2023-11-10","close":1078.0},{"date":"2023-11-13","close":1076.0},{"date":"2023-11-14","close":1075.0},{"date":"2023-11-15","close":1141.0},{"date":"2023-11-16","close":1180.0},{"date":"2023-11-17","close":1182.0},{"date":"2023-11-20","close":1216.0},{"date":"2023-11-21","close":1244.0},{"date":"2023-11-22","close":1241.0},{"date":"2023-11-23","close":1242.0},{"date":"2023-11-24","close":1239.0},{"date":"2023-11-27","close":1166.0},{"date":"2023-11-28","close":1162.0},{"date":"2023-11-29","close":1158.0},{"date":"2023-11-30","close":1150.0},{"date":"2023-12-01","close":1181.0},{"date":"2023-12-04","close":1208.0},{"date":"2023-12-05","close":1202.0},{"date":"2023-12-06","close":1195.0},{"date":"2023-12-07","close":1225.0},{"date":"2023-12-08","close":1260.0},{"date":"2023-12-11","close":1230.0},{"date":"2023-12-12","close":1208.0},{"date":"2023-12-13","close":1245.0},{"date":"2023-12-14","close":1287.0},{"date":"2023-12-15","close":1332.0},{"date":"2023-12-18","close":1292.0},{"date":"2023-12-19","close":1344.0},{"date":"2023-12-20","close":1350.0},{"date":"2023-12-21","close":1262.0},{"date":"2023-12-22","close":1317.0},{"date":"2023-12-26","close":1318.0},{"date":"2023-12-27","close":1269.0},{"date":"2023-12-28","close":1315.0},{"date":"2024-01-02","close":1380.0},{"date":"2024-01-03","close":1418.0},{"date":"2024-01-04","close":1389.0},{"date":"2024-01-05","close":1321.0},{"date":"2024-01-08","close":1355.0},{"date":"2024-01-09","close":1405.0},{"date":"2024-01-10","close":1357.0},{"date":"2024-01-11","close":1391.0},{"date":"2024-01-12","close":1395.0},{"date":"2024-01-15","close":1410.0},{"date":"2024-01-16","close":1447.0},{"date":"2024-01-17","close":1407.0},{"date":"2024-01-18","close":1313.0},{"date":"2024-01-19","close":1298.0},{"date":"2024-01-22","close":1297.0},{"date":"2024-01-23","close":1360.0},{"date":"2024-01-24","close":1341.0},{"date":"2024-01-25","close":1315.0},{"date":"2024-01-26","close":1387.0},{"date":"2024-01-29","close":1378.0},{"date":"2024-01-30","close":1417.0},{"date":"2024-01-31","close":1417.0},{"date":"2024-02-01","close":1596.0},{"date":"2024-02-02","close":1721.0},{"date":"2024-02-05","close":1459.0},{"date":"2024-02-06","close":1520.0},{"date":"2024-02-07","close":1522.0},{"date":"2024-02-08","close":1757.0},{"date":"2024-02-13","close":1667.0},{"date":"2024-02-14","close":1766.0},{"date":"2024-02-15","close":1830.0},{"date":"2024-02-16","close":2095.0},{"date":"2024-02-19","close":2240.0},{"date":"2024-02-20","close":2305.0},{"date":"2024-02-21","close":2650.0},{"date":"2024-02-22","close":2610.0},{"date":"2024-02-23","close":2665.0},{"date":"2024-02-26","close":2590.0},{"date":"2024-02-27","close":2730.0},{"date":"2024-02-28","close":3100.0},{"date":"2024-02-29","close":2775.0},{"date":"2024-03-04","close":2960.0},{"date":"2024-03-05","close":3150.0},{"date":"2024-03-06","close":3135.0},{"date":"2024-03-07","close":3190.0},{"date":"2024-03-08","close":3055.0},{"date":"2024-03-11","close":3595.0},{"date":"2024-03-12","close":3350.0},{"date":"2024-03-13","close":3200.0},{"date":"2024-03-14","close":3050.0},{"date":"2024-03-15","close":3080.0},{"date":"2024-03-18","close":3070.0},{"date":"2024-03-19","close":2955.0},{"date":"2024-03-20","close":2665.0},{"date":"2024-03-21","close":2775.0},{"date":"2024-03-22","close":2665.0},{"date":"2024-03-25","close":2630.0},{"date":"2024-03-26","close":2600.0},{"date":"2024-03-27","close":2700.0},{"date":"2024-03-28","close":2710.0},{"date":"2024-03-29","close":2700.0},{"date":"2024-04-01","close":2720.0},{"date":"2024-04-02","close":2860.0},{"date":"2024-04-03","close":2820.0},{"date":"2024-04-04","close":2765.0},{"date":"2024-04-05","close":2765.0},{"date":"2024-04-08","close":2770.0},{"date":"2024-04-09","close":2635.0},{"date":"2024-04-11","close":2640.0},{"date":"2024-04-12","close":2635.0},{"date":"2024-04-15","close":2600.0},{"date":"2024-04-16","close":2500.0},{"date":"2024-04-17","close":2365.0},{"date":"2024-04-18","close":2195.0},{"date":"2024-04-19","close":2105.0},{"date":"2024-04-22","close":2395.0},{"date":"2024-04-23","close":2410.0},{"date":"2024-04-24","close":2780.0},{"date":"2024-04-25","close":2780.0},{"date":"2024-04-26","close":2855.0},{"date":"2024-04-29","close":3030.0},{"date":"2024-04-30","close":3040.0},{"date":"2024-05-02","close":2860.0},{"date":"2024-05-03","close":2930.0},{"date":"2024-05-07","close":2995.0},{"date":"2024-05-08","close":2995.0},{"date":"2024-05-09","close":3095.0},{"date":"2024-05-10","close":3100.0},{"date":"2024-05-13","close":3270.0},{"date":"2024-05-14","close":3855.0},{"date":"2024-05-16","close":3490.0},{"date":"2024-05-17","close":3270.0},{"date":"2024-05-20","close":3125.0},{"date":"2024-05-21","close":2965.0},{"date":"2024-05-22","close":3000.0},{"date":"2024-05-23","close":2925.0},{"date":"2024-05-24","close":2905.0},{"date":"2024-05-27","close":3055.0},{"date":"2024-05-28","close":3025.0},{"date":"2024-05-29","close":3020.0},{"date":"2024-05-30","close":3090.0},{"date":"2024-05-31","close":2950.0},{"date":"2024-06-03","close":2975.0},{"date":"2024-06-04","close":3125.0},{"date":"2024-06-05","close":3270.0},{"date":"2024-06-07","close":3310.0},{"date":"2024-06-10","close":3230.0},{"date":"2024-06-11","close":3050.0},{"date":"2024-06-12","close":3170.0},{"date":"2024-06-13","close":3020.0},{"date":"2024-06-14","close":3010.0},{"date":"2024-06-17","close":2930.0},{"date":"2024-06-18","close":2900.0},{"date":"2024-06-19","close":2895.0},{"date":"2024-06-20","close":3090.0},{"date":"2024-06-21","close":3060.0},{"date":"2024-06-24","close":3060.0},{"date":"2024-06-25","close":2965.0},{"date":"2024-06-26","close":3125.0},{"date":"2024-06-27","close":3010.0},{"date":"2024-06-28","close":3060.0},{"date":"2024-07-01","close":3055.0},{"date":"2024-07-02","close":3150.0},{"date":"2024-07-03","close":3110.0},{"date":"2024-07-04","close":2905.0},{"date":"2024-07-05","close":2950.0},{"date":"2024-07-08","close":2970.0},{"date":"2024-07-09","close":2995.0},{"date":"2024-07-10","close":2965.0},{"date":"2024-07-11","close":2995.0},{"date":"2024-07-12","close":2965.0},{"date":"2024-07-15","close":2855.0},{"date":"2024-07-16","close":2850.0},{"date":"2024-07-17","close":2710.0},{"date":"2024-07-18","close":2800.0},{"date":"2024-07-19","close":2840.0},{"date":"2024-07-22","close":2775.0},{"date":"2024-07-23","close":2820.0},{"date":"2024-07-24","close":2850.0},{"date":"2024-07-25","close":2890.0},{"date":"2024-07-26","close":2870.0},{"date":"2024-07-29","close":2860.0},{"date":"2024-07-30","close":2720.0},{"date":"2024-07-31","close":2775.0},{"date":"2024-08-01","close":2775.0},{"date":"2024-08-02","close":2775.0},{"date":"2024-08-05","close":2630.0},{"date":"2024-08-06","close":2565.0},{"date":"2024-08-07","close":2745.0},{"date":"2024-08-08","close":2745.0},{"date":"2024-08-09","close":2710.0},{"date":"2024-08-12","close":1900.0},{"date":"2024-08-13","close":1649.0},{"date":"2024-08-14","close":1458.0},{"date":"2024-08-16","close":1624.0},{"date":"2024-08-19","close":1565.0},{"date":"2024-08-20","close":1630.0},{"date":"2024-08-21","close":1608.0},{"date":"2024-08-22","close":1555.0},{"date":"2024-08-23","close":1540.0},{"date":"2024-08-26","close":1500.0},{"date":"2024-08-27","close":1467.0},{"date":"2024-08-28","close":1430.0},{"date":"2024-08-29","close":1404.0},{"date":"2024-08-30","close":1441.0},{"date":"2024-09-02","close":1400.0},{"date":"2024-09-03","close":1366.0},{"date":"2024-09-04","close":1328.0},{"date":"2024-09-05","close":1295.0},{"date":"2024-09-06","close":1295.0},{"date":"2024-09-09","close":1239.0},{"date":"2024-09-10","close":1241.0},{"date":"2024-09-11","close":1250.0},{"date":"2024-09-12","close":1315.0},{"date":"2024-09-13","close":1323.0},{"date":"2024-09-19","close":1394.0},{"date":"2024-09-20","close":1409.0},{"date":"2024-09-23","close":1351.0},{"date":"2024-09-24","close":1370.0},{"date":"2024-09-25","close":1412.0},{"date":"2024-09-26","close":1560.0},{"date":"2024-09-27","close":1474.0},{"date":"2024-09-30","close":1421.0},{"date":"2024-10-02","close":1390.0},{"date":"2024-10-04","close":1365.0},{"date":"2024-10-07","close":1363.0},{"date":"2024-10-08","close":1330.0},{"date":"2024-10-10","close":1533.0},{"date":"2024-10-11","close":1398.0},{"date":"2024-10-14","close":1606.0},{"date":"2024-10-15","close":1505.0},{"date":"2024-10-16","close":1468.0},{"date":"2024-10-17","close":1460.0},{"date":"2024-10-18","close":1519.0},{"date":"2024-10-21","close":1495.0},{"date":"2024-10-22","close":1516.0},{"date":"2024-10-23","close":1483.0},{"date":"2024-10-24","close":1473.0},{"date":"2024-10-25","close":1322.0},{"date":"2024-10-28","close":1355.0},{"date":"2024-10-29","close":1337.0},{"date":"2024-10-30","close":1327.0},{"date":"2024-10-31","close":1343.0},{"date":"2024-11-01","close":1338.0},{"date":"2024-11-04","close":1378.0},{"date":"2024-11-05","close":1413.0},{"date":"2024-11-06","close":1305.0},{"date":"2024-11-07","close":1301.0},{"date":"2024-11-08","close":1306.0},{"date":"2024-11-11","close":1269.0},{"date":"2024-11-12","close":1151.0},{"date":"2024-11-13","close":1136.0},{"date":"2024-11-14","close":1165.0},{"date":"2024-11-15","close":1085.0},{"date":"2024-11-18","close":1154.0},{"date":"2024-11-19","close":1317.0},{"date":"2024-11-20","close":1230.0},{"date":"2024-11-21","close":1250.0},{"date":"2024-11-22","close":1530.0},{"date":"2024-11-25","close":1470.0},{"date":"2024-11-26","close":1539.0},{"date":"2024-11-27","close":1483.0},{"date":"2024-11-28","close":1429.0},{"date":"2024-11-29","close":1454.0},{"date":"2024-12-02","close":1490.0},{"date":"2024-12-03","close":1409.0},{"date":"2024-12-04","close":1306.0},{"date":"2024-12-05","close":1275.0},{"date":"2024-12-06","close":1273.0},{"date":"2024-12-09","close":1125.0},{"date":"2024-12-10","close":1164.0},{"date":"2024-12-11","close":1274.0},{"date":"2024-12-12","close":1271.0},{"date":"2024-12-13","close":1274.0},{"date":"2024-12-16","close":1374.0},{"date":"2024-12-17","close":1383.0},{"date":"2024-12-18","close":1386.0},{"date":"2024-12-19","close":1381.0},{"date":"2024-12-20","close":1357.0},{"date":"2024-12-23","close":1308.0},{"date":"2024-12-24","close":1318.0},{"date":"2024-12-26","close":1279.0},{"date":"2024-12-27","close":1279.0},{"date":"2024-12-30","close":1318.0},{"date":"2025-01-02","close":1300.0},{"date":"2025-01-03","close":1306.0},{"date":"2025-01-06","close":1297.0},{"date":"2025-01-07","close":1314.0},{"date":"2025-01-08","close":1314.0},{"date":"2025-01-09","close":1282.0},{"date":"2025-01-10","close":1283.0},{"date":"2025-01-13","close":1250.0},{"date":"2025-01-14","close":1284.0},{"date":"2025-01-15","close":1297.0},{"date":"2025-01-16","close":1243.0},{"date":"2025-01-17","close":1217.0},{"date":"2025-01-20","close":1194.0},{"date":"2025-01-21","close":1200.0},{"date":"2025-01-22","close":1166.0},{"date":"2025-01-23","close":1165.0},{"date":"2025-01-24","close":1213.0},{"date":"2025-01-31","close":1174.0},{"date":"2025-02-03","close":1188.0},{"date":"2025-02-04","close":1204.0},{"date":"2025-02-05","close":1207.0},{"date":"2025-02-06","close":1205.0},{"date":"2025-02-07","close":1206.0},{"date":"2025-02-10","close":1231.0},{"date":"2025-02-11","close":1225.0},{"date":"2025-02-12","close":1225.0},{"date":"2025-02-13","close":1268.0},{"date":"2025-02-14","close":1203.0},{"date":"2025-02-17","close":1215.0},{"date":"2025-02-18","close":1201.0},{"date":"2025-02-19","close":1193.0},{"date":"2025-02-20","close":1181.0},{"date":"2025-02-21","close":1179.0},{"date":"2025-02-24","close":1532.0},{"date":"2025-02-25","close":1376.0},{"date":"2025-02-26","close":1358.0},{"date":"2025-02-27","close":1304.0},{"date":"2025-02-28","close":1246.0},{"date":"2025-03-04","close":1218.0},{"date":"2025-03-05","close":1207.0},{"date":"2025-03-06","close":1226.0},{"date":"2025-03-07","close":1226.0},{"date":"2025-03-10","close":1194.0},{"date":"2025-03-11","close":1180.0},{"date":"2025-03-12","close":1180.0},{"date":"2025-03-13","close":1116.0},{"date":"2025-03-14","close":1116.0},{"date":"2025-03-17","close":1126.0},{"date":"2025-03-18","close":1162.0},{"date":"2025-03-19","close":1154.0},{"date":"2025-03-20","close":1155.0},{"date":"2025-03-21","close":1161.0},{"date":"2025-03-24","close":1129.0},{"date":"2025-03-25","close":1095.0},{"date":"2025-03-26","close":1100.0},{"date":"2025-03-27","close":1089.0},{"date":"2025-03-28","close":1095.0},{"date":"2025-03-31","close":1060.0},{"date":"2025-04-01","close":1067.0},{"date":"2025-04-02","close":1061.0},{"date":"2025-04-03","close":1029.0},{"date":"2025-04-04","close":1038.0},{"date":"2025-04-07","close":957.0},{"date":"2025-04-08","close":989.0},{"date":"2025-04-09","close":959.0},{"date":"2025-04-10","close":988.0},{"date":"2025-04-11","close":980.0},{"date":"2025-04-14","close":1010.0},{"date":"2025-04-15","close":1015.0},{"date":"2025-04-16","close":1046.0},{"date":"2025-04-17","close":1035.0},{"date":"2025-04-18","close":1061.0},{"date":"2025-04-21","close":1025.0},{"date":"2025-04-22","close":1029.0},{"date":"2025-04-23","close":995.0},{"date":"2025-04-24","close":999.0},{"date":"2025-04-25","close":1029.0},{"date":"2025-04-28","close":998.0},{"date":"2025-04-29","close":1029.0},{"date":"2025-04-30","close":1029.0},{"date":"2025-05-02","close":998.0},{"date":"2025-05-07","close":1074.0},{"date":"2025-05-08","close":1072.0},{"date":"2025-05-09","close":1077.0},{"date":"2025-05-12","close":1064.0},{"date":"2025-05-13","close":1052.0},{"date":"2025-05-14","close":1053.0},{"date":"2025-05-15","close":1059.0},{"date":"2025-05-16","close":1042.0},{"date":"2025-05-19","close":1135.0},{"date":"2025-05-20","close":1129.0},{"date":"2025-05-21","close":1131.0},{"date":"2025-05-22","close":1146.0},{"date":"2025-05-23","close":1139.0},{"date":"2025-05-26","close":1146.0},{"date":"2025-05-27","close":1196.0},{"date":"2025-05-28","close":1166.0},{"date":"2025-05-29","close":1192.0},{"date":"2025-05-30","close":1219.0},{"date":"2025-06-02","close":1240.0},{"date":"2025-06-04","close":1228.0},{"date":"2025-06-05","close":1203.0},{"date":"2025-06-09","close":1204.0},{"date":"2025-06-10","close":1216.0},{"date":"2025-06-11","close":1349.0},{"date":"2025-06-12","close":1379.0},{"date":"2025-06-13","close":1360.0},{"date":"2025-06-16","close":1280.0},{"date":"2025-06-17","close":1239.0},{"date":"2025-06-18","close":1243.0},{"date":"2025-06-19","close":1270.0},{"date":"2025-06-20","close":1238.0},{"date":"2025-06-23","close":1190.0},{"date":"2025-06-24","close":1210.0},{"date":"2025-06-25","close":1215.0},{"date":"2025-06-26","close":1171.0},{"date":"2025-06-27","close":1169.0},{"date":"2025-06-30","close":1171.0},{"date":"2025-07-01","close":1172.0},{"date":"2025-07-02","close":1160.0},{"date":"2025-07-03","close":1168.0},{"date":"2025-07-04","close":1175.0},{"date":"2025-07-07","close":1199.0},{"date":"2025-07-08","close":1170.0},{"date":"2025-07-09","close":1189.0},{"date":"2025-07-10","close":1175.0},{"date":"2025-07-11","close":1176.0},{"date":"2025-07-14","close":1169.0},{"date":"2025-07-15","close":1166.0},{"date":"2025-07-16","close":1141.0},{"date":"2025-07-17","close":1162.0},{"date":"2025-07-18","close":1160.0},{"date":"2025-07-21","close":1130.0},{"date":"2025-07-22","close":1126.0},{"date":"2025-07-23","close":1114.0},{"date":"2025-07-24","close":1105.0},{"date":"2025-07-25","close":1100.0},{"date":"2025-07-28","close":1078.0},{"date":"2025-07-29","close":1078.0},{"date":"2025-07-30","close":1077.0},{"date":"2025-07-31","close":1080.0},{"date":"2025-08-01","close":1070.0},{"date":"2025-08-04","close":1052.0},{"date":"2025-08-05","close":1040.0},{"date":"2025-08-06","close":1059.0},{"date":"2025-08-07","close":1044.0},{"date":"2025-08-08","close":1021.0},{"date":"2025-08-11","close":1017.0},{"date":"2025-08-12","close":988.0},{"date":"2025-08-13","close":997.0},{"date":"2025-08-14","close":986.0},{"date":"2025-08-18","close":953.0},{"date":"2025-08-19","close":940.0},{"date":"2025-08-20","close":942.0},{"date":"2025-08-21","close":950.0},{"date":"2025-08-22","close":981.0},{"date":"2025-08-25","close":980.0},{"date":"2025-08-26","close":998.0},{"date":"2025-08-27","close":998.0},{"date":"2025-08-28","close":979.0},{"date":"2025-08-29","close":970.0},{"date":"2025-09-01","close":963.0},{"date":"2025-09-02","close":962.0},{"date":"2025-09-03","close":973.0},{"date":"2025-09-04","close":977.0},{"date":"2025-09-05","close":975.0},{"date":"2025-09-08","close":970.0},{"date":"2025-09-09","close":1004.0},{"date":"2025-09-10","close":991.0},{"date":"2025-09-11","close":980.0},{"date":"2025-09-12","close":995.0},{"date":"2025-09-15","close":982.0},{"date":"2025-09-16","close":973.0},{"date":"2025-09-17","close":967.0},{"date":"2025-09-18","close":983.0},{"date":"2025-09-19","close":961.0},{"date":"2025-09-22","close":958.0},{"date":"2025-09-23","close":951.0},{"date":"2025-09-24","close":946.0},{"date":"2025-09-25","close":958.0},{"date":"2025-09-26","close":940.0},{"date":"2025-09-29","close":939.0},{"date":"2025-09-30","close":937.0},{"date":"2025-10-01","close":927.0},{"date":"2025-10-02","close":922.0},{"date":"2025-10-10","close":908.0},{"date":"2025-10-13","close":895.0},{"date":"2025-10-14","close":868.0},{"date":"2025-10-15","close":873.0},{"date":"2025-10-16","close":850.0},{"date":"2025-10-17","close":820.0},{"date":"2025-10-20","close":835.0},{"date":"2025-10-21","close":832.0},{"date":"2025-10-22","close":844.0},{"date":"2025-10-23","close":851.0},{"date":"2025-10-24","close":816.0},{"date":"2025-10-27","close":824.0},{"date":"2025-10-28","close":836.0},{"date":"2025-10-29","close":815.0},{"date":"2025-10-30","close":809.0},{"date":"2025-10-31","close":830.0},{"date":"2025-11-03","close":790.0},{"date":"2025-11-04","close":839.0},{"date":"2025-11-05","close":829.0},{"date":"2025-11-06","close":811.0},{"date":"2025-11-07","close":810.0},{"date":"2025-11-10","close":801.0},{"date":"2025-11-11","close":801.0},{"date":"2025-11-12","close":822.0},{"date":"2025-11-13","close":855.0},{"date":"2025-11-14","close":840.0},{"date":"2025-11-17","close":804.0},{"date":"2025-11-18","close":799.0},{"date":"2025-11-19","close":787.0},{"date":"2025-11-20","close":787.0},{"date":"2025-11-21","close":764.0},{"date":"2025-11-24","close":790.0},{"date":"2025-11-25","close":777.0},{"date":"2025-11-26","close":804.0},{"date":"2025-11-27","close":808.0},{"date":"2025-11-28","close":823.0},{"date":"2025-12-01","close":812.0},{"date":"2025-12-02","close":807.0},{"date":"2025-12-03","close":809.0},{"date":"2025-12-04","close":794.0},{"date":"2025-12-05","close":808.0},{"date":"2025-12-08","close":799.0},{"date":"2025-12-09","close":934.0},{"date":"2025-12-10","close":940.0},{"date":"2025-12-11","close":919.0},{"date":"2025-12-12","close":890.0},{"date":"2025-12-15","close":853.0},{"date":"2025-12-16","close":841.0},{"date":"2025-12-17","close":834.0},{"date":"2025-12-18","close":814.0},{"date":"2025-12-19","close":846.0},{"date":"2025-12-22","close":857.0},{"date":"2025-12-23","close":822.0},{"date":"2025-12-24","close":831.0},{"date":"2025-12-26","close":809.0},{"date":"2025-12-29","close":819.0},{"date":"2025-12-30","close":835.0},{"date":"2026-01-02","close":850.0},{"date":"2026-01-05","close":829.0},{"date":"2026-01-06","close":821.0},{"date":"2026-01-07","close":822.0},{"date":"2026-01-08","close":817.0},{"date":"2026-01-09","close":787.0},{"date":"2026-01-12","close":820.0},{"date":"2026-01-13","close":819.0},{"date":"2026-01-14","close":814.0},{"date":"2026-01-15","close":807.0},{"date":"2026-01-16","close":815.0},{"date":"2026-01-19","close":811.0},{"date":"2026-01-20","close":815.0},{"date":"2026-01-21","close":809.0},{"date":"2026-01-22","close":805.0},{"date":"2026-01-23","close":812.0},{"date":"2026-01-26","close":825.0},{"date":"2026-01-27","close":811.0},{"date":"2026-01-28","close":808.0},{"date":"2026-01-29","close":803.0},{"date":"2026-01-30","close":803.0},{"date":"2026-02-02","close":783.0},{"date":"2026-02-03","close":795.0},{"date":"2026-02-04","close":807.0},{"date":"2026-02-05","close":810.0},{"date":"2026-02-06","close":809.0},{"date":"2026-02-09","close":810.0},{"date":"2026-02-10","close":819.0},{"date":"2026-02-11","close":822.0},{"date":"2026-02-12","close":798.0},{"date":"2026-02-13","close":815.0},{"date":"2026-02-19","close":811.0},{"date":"2026-02-20","close":809.0},{"date":"2026-02-23","close":3945.0},{"date":"2026-02-24","close":4000.0},{"date":"2026-02-25","close":3995.0},{"date":"2026-02-26","close":3995.0},{"date":"2026-02-27","close":3890.0},{"date":"2026-03-03","close":3875.0},{"date":"2026-03-04","close":3605.0},{"date":"2026-03-05","close":3795.0},{"date":"2026-03-06","close":3775.0},{"date":"2026-03-09","close":3550.0},{"date":"2026-03-10","close":3555.0},{"date":"2026-03-11","close":3500.0},{"date":"2026-03-12","close":3525.0},{"date":"2026-03-13","close":3495.0},{"date":"2026-03-16","close":3490.0},{"date":"2026-03-17","close":3490.0},{"date":"2026-03-18","close":3450.0},{"date":"2026-03-19","close":3390.0},{"date":"2026-03-20","close":3145.0},{"date":"2026-03-23","close":3110.0},{"date":"2026-03-24","close":3015.0},{"date":"2026-03-25","close":3600.0},{"date":"2026-03-26","close":3300.0},{"date":"2026-03-27","close":3605.0},{"date":"2026-03-30","close":3675.0},{"date":"2026-03-31","close":3580.0},{"date":"2026-04-01","close":3500.0},{"date":"2026-04-02","close":3295.0},{"date":"2026-04-03","close":3190.0},{"date":"2026-04-06","close":3090.0},{"date":"2026-04-07","close":3050.0},{"date":"2026-04-08","close":3090.0},{"date":"2026-04-09","close":3160.0},{"date":"2026-04-10","close":3120.0},{"date":"2026-04-13","close":3375.0},{"date":"2026-04-14","close":3445.0},{"date":"2026-04-15","close":3385.0},{"date":"2026-04-16","close":3470.0},{"date":"2026-04-17","close":3470.0},{"date":"2026-04-20","close":3400.0},{"date":"2026-04-21","close":3330.0},{"date":"2026-04-22","close":3345.0},{"date":"2026-04-23","close":3750.0},{"date":"2026-04-24","close":3995.0},{"date":"2026-04-27","close":3995.0},{"date":"2026-04-28","close":3995.0},{"date":"2026-04-29","close":3995.0},{"date":"2026-04-30","close":3995.0},{"date":"2026-05-04","close":3995.0},{"date":"2026-05-06","close":3995.0},{"date":"2026-05-07","close":3995.0},{"date":"2026-05-08","close":3995.0},{"date":"2026-05-11","close":3995.0},{"date":"2026-05-12","close":3995.0},{"date":"2026-05-13","close":3995.0},{"date":"2026-05-14","close":3995.0},{"date":"2026-05-15","close":3995.0},{"date":"2026-05-18","close":3995.0},{"date":"2026-05-19","close":2900.0},{"date":"2026-05-20","close":2500.0},{"date":"2026-05-21","close":2485.0},{"date":"2026-05-22","close":2805.0},{"date":"2026-05-26","close":3125.0},{"date":"2026-05-27","close":3320.0},{"date":"2026-05-28","close":3600.0},{"date":"2026-05-29","close":3390.0},{"date":"2026-06-01","close":2745.0},{"date":"2026-06-02","close":3025.0},{"date":"2026-06-04","close":2915.0},{"date":"2026-06-05","close":2725.0},{"date":"2026-06-08","close":2600.0},{"date":"2026-06-09","close":2735.0},{"date":"2026-06-10","close":2665.0},{"date":"2026-06-11","close":2590.0},{"date":"2026-06-12","close":2615.0},{"date":"2026-06-15","close":2625.0},{"date":"2026-06-16","close":2580.0},{"date":"2026-06-17","close":2650.0},{"date":"2026-06-18","close":2515.0},{"date":"2026-06-19","close":2460.0},{"date":"2026-06-22","close":2395.0},{"date":"2026-06-23","close":2345.0},{"date":"2026-06-24","close":2280.0},{"date":"2026-06-25","close":2345.0},{"date":"2026-06-26","close":2240.0},{"date":"2026-06-29","close":2235.0},{"date":"2026-06-30","close":2270.0},{"date":"2026-07-01","close":2150.0},{"date":"2026-07-02","close":2140.0},{"date":"2026-07-03","close":2125.0},{"date":"2026-07-06","close":2100.0},{"date":"2026-07-07","close":2070.0},{"date":"2026-07-08","close":2085.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2170.0},{"date":"2026-07-13","close":2190.0},{"date":"2026-07-14","close":2150.0},{"date":"2026-07-15","close":2160.0},{"date":"2026-07-16","close":2155.0},{"date":"2026-07-20","close":2110.0},{"date":"2026-07-21","close":2020.0},{"date":"2026-07-22","close":2005.0},{"date":"2026-07-23","close":2000.0},{"date":"2026-07-24","close":2005.0},{"date":"2026-07-27","close":1983.0},{"date":"2026-07-28","close":1940.0},{"date":"2026-07-29","close":1880.0},{"date":"2026-07-30","close":1867.0},{"date":"2026-07-31","close":2005.0},{"date":"2026-08-03","close":2000.0},{"date":"2026-08-04","close":2090.0},{"date":"2026-08-05","close":2060.0},{"date":"2026-08-06","close":2060.0},{"date":"2026-08-07","close":1993.0},{"date":"2026-08-10","close":2075.0},{"date":"2026-08-11","close":2125.0},{"date":"2026-08-12","close":2105.0},{"date":"2026-08-13","close":2130.0},{"date":"2026-08-14","close":2165.0},{"date":"2026-08-18","close":2330.0},{"date":"2026-08-19","close":2725.0},{"date":"2026-08-20","close":2720.0},{"date":"2026-08-21","close":2725.0},{"date":"2026-08-24","close":2740.0},{"date":"2026-08-25","close":2965.0},{"date":"2026-08-26","close":3245.0},{"date":"2026-08-27","close":3365.0},{"date":"2026-08-28","close":3445.0},{"date":"2026-08-31","close":3135.0},{"date":"2026-09-01","close":2840.0},{"date":"2026-09-02","close":2715.0},{"date":"2026-09-03","close":2600.0},{"date":"2026-09-04","close":2555.0},{"date":"2026-09-07","close":2605.0},{"date":"2026-09-08","close":2645.0},{"date":"2026-09-09","close":2695.0},{"date":"2026-09-10","close":2575.0},{"date":"2026-09-11","close":2425.0},{"date":"2026-09-14","close":2435.0},{"date":"2026-09-15","close":2400.0},{"date":"2026-09-16","close":2380.0},{"date":"2026-09-17","close":2250.0},{"date":"2026-09-18","close":2295.0},{"date":"2026-09-21","close":2260.0},{"date":"2026-09-22","close":2120.0},{"date":"2026-09-23","close":2090.0},{"date":"2026-09-28","close":2055.0},{"date":"2026-09-29","close":2010.0},{"date":"2026-09-30","close":1998.0},{"date":"2026-10-01","close":2080.0},{"date":"2026-10-02","close":2090.0},{"date":"2026-10-06","close":2155.0},{"date":"2026-10-07","close":2150.0},{"date":"2026-10-08","close":2135.0},{"date":"2026-10-12","close":2020.0},{"date":"2026-10-13","close":1989.0},{"date":"2026-10-14","close":1912.0},{"date":"2026-10-15","close":1690.0},{"date":"2026-10-16","close":1716.0},{"date":"2026-10-19","close":1733.0},{"date":"2026-10-20","close":1829.0},{"date":"2026-10-21","close":1820.0},{"date":"2026-10-22","close":1865.0},{"date":"2026-10-23","close":1864.0}],"chart_data":[{"date":"2024-10-24","open":1482,"high":1495,"low":1403,"close":1473,"volume":443759,"rsi_14":54.62,"sma_20":1457.05,"sma_60":1733.8,"sma_120":2380.15},{"date":"2024-10-25","open":1499,"high":1499,"low":1241,"close":1322,"volume":1905549,"rsi_14":47.9,"sma_20":1454.65,"sma_60":1708.33,"sma_120":2368.0},{"date":"2024-10-28","open":1325,"high":1386,"low":1325,"close":1355,"volume":429769,"rsi_14":49.62,"sma_20":1451.8,"sma_60":1682.75,"sma_120":2355.5},{"date":"2024-10-29","open":1313,"high":1355,"low":1311,"close":1337,"volume":736672,"rsi_14":50.34,"sma_20":1440.65,"sma_60":1657.2,"sma_120":2341.39},{"date":"2024-10-30","open":1320,"high":1338,"low":1294,"close":1327,"volume":616770,"rsi_14":37.85,"sma_20":1433.3,"sma_60":1631.65,"sma_120":2327.12},{"date":"2024-10-31","open":1313,"high":1400,"low":1301,"close":1343,"volume":870091,"rsi_14":46.23,"sma_20":1429.4,"sma_60":1608.7,"sma_120":2314.47},{"date":"2024-11-01","open":1343,"high":1344,"low":1307,"close":1338,"volume":305084,"rsi_14":24.52,"sma_20":1426.8,"sma_60":1584.75,"sma_120":2301.21},{"date":"2024-11-04","open":1340,"high":1450,"low":1339,"close":1378,"volume":429539,"rsi_14":36.34,"sma_20":1427.45,"sma_60":1561.47,"sma_120":2287.73},{"date":"2024-11-05","open":1373,"high":1500,"low":1340,"close":1413,"volume":2112925,"rsi_14":44.06,"sma_20":1429.95,"sma_60":1538.77,"sma_120":2274.55},{"date":"2024-11-06","open":1401,"high":1403,"low":1285,"close":1305,"volume":1387739,"rsi_14":36.23,"sma_20":1428.7,"sma_60":1516.68,"sma_120":2259.63},{"date":"2024-11-07","open":1303,"high":1335,"low":1292,"close":1301,"volume":396600,"rsi_14":28.54,"sma_20":1417.1,"sma_60":1495.62,"sma_120":2244.64},{"date":"2024-11-08","open":1314,"high":1319,"low":1297,"close":1306,"volume":209265,"rsi_14":30.67,"sma_20":1412.5,"sma_60":1471.63,"sma_120":2228.28},{"date":"2024-11-11","open":1294,"high":1306,"low":1230,"close":1269,"volume":683741,"rsi_14":25.54,"sma_20":1395.65,"sma_60":1447.03,"sma_120":2206.72},{"date":"2024-11-12","open":1270,"high":1274,"low":1150,"close":1151,"volume":923596,"rsi_14":21.86,"sma_20":1377.95,"sma_60":1421.05,"sma_120":2187.23},{"date":"2024-11-13","open":1139,"high":1160,"low":1111,"close":1136,"volume":474775,"rsi_14":21.68,"sma_20":1361.35,"sma_60":1408.32,"sma_120":2169.45},{"date":"2024-11-14","open":1109,"high":1213,"low":1109,"close":1165,"volume":451880,"rsi_14":33.4,"sma_20":1346.6,"sma_60":1400.25,"sma_120":2153.12},{"date":"2024-11-15","open":1155,"high":1188,"low":1085,"close":1085,"volume":935668,"rsi_14":24.04,"sma_20":1324.9,"sma_60":1394.03,"sma_120":2137.45},{"date":"2024-11-18","open":1114,"high":1198,"low":1085,"close":1154,"volume":1341307,"rsi_14":33.98,"sma_20":1307.85,"sma_60":1386.2,"sma_120":2122.07},{"date":"2024-11-19","open":1154,"high":1470,"low":1144,"close":1317,"volume":6556548,"rsi_14":49.31,"sma_20":1297.9,"sma_60":1382.07,"sma_120":2108.67},{"date":"2024-11-20","open":1317,"high":1317,"low":1190,"close":1230,"volume":946466,"rsi_14":42.89,"sma_20":1285.25,"sma_60":1375.4,"sma_120":2094.71},{"date":"2024-11-21","open":1255,"high":1316,"low":1222,"close":1250,"volume":945096,"rsi_14":44.57,"sma_20":1274.1,"sma_60":1369.43,"sma_120":2079.67},{"date":"2024-11-22","open":1263,"high":1600,"low":1247,"close":1530,"volume":10952400,"rsi_14":57.24,"sma_20":1284.5,"sma_60":1369.02,"sma_120":2067.21},{"date":"2024-11-25","open":1543,"high":1569,"low":1426,"close":1470,"volume":2655623,"rsi_14":52.65,"sma_20":1290.25,"sma_60":1367.85,"sma_120":2054.29},{"date":"2024-11-26","open":1475,"high":1539,"low":1427,"close":1539,"volume":2220473,"rsi_14":61.29,"sma_20":1300.35,"sma_60":1368.5,"sma_120":2041.37},{"date":"2024-11-27","open":1510,"high":1516,"low":1410,"close":1483,"volume":1974207,"rsi_14":58.36,"sma_20":1308.15,"sma_60":1368.77,"sma_120":2029.14},{"date":"2024-11-28","open":1482,"high":1482,"low":1405,"close":1429,"volume":1028980,"rsi_14":55.41,"sma_20":1312.45,"sma_60":1368.75,"sma_120":2016.26},{"date":"2024-11-29","open":1440,"high":1540,"low":1429,"close":1454,"volume":3005526,"rsi_14":58.22,"sma_20":1318.25,"sma_60":1369.58,"sma_120":2002.33},{"date":"2024-12-02","open":1503,"high":1510,"low":1435,"close":1490,"volume":1728542,"rsi_14":66.25,"sma_20":1323.85,"sma_60":1370.4,"sma_120":1987.5},{"date":"2024-12-03","open":1390,"high":1437,"low":1360,"close":1409,"volume":1932898,"rsi_14":62.31,"sma_20":1323.65,"sma_60":1370.55,"sma_120":1971.66},{"date":"2024-12-04","open":1385,"high":1395,"low":1303,"close":1306,"volume":1294753,"rsi_14":55.96,"sma_20":1323.7,"sma_60":1369.55,"sma_120":1955.62},{"date":"2024-12-05","open":1312,"high":1326,"low":1253,"close":1275,"volume":818562,"rsi_14":58.38,"sma_20":1322.4,"sma_60":1368.67,"sma_120":1940.83},{"date":"2024-12-06","open":1277,"high":1294,"low":1210,"close":1273,"volume":759684,"rsi_14":55.58,"sma_20":1320.75,"sma_60":1368.3,"sma_120":1925.03},{"date":"2024-12-09","open":1275,"high":1275,"low":1120,"close":1125,"volume":856089,"rsi_14":40.87,"sma_20":1313.55,"sma_60":1365.47,"sma_120":1909.23},{"date":"2024-12-10","open":1125,"high":1219,"low":1125,"close":1164,"volume":807181,"rsi_14":46.71,"sma_20":1314.2,"sma_60":1364.22,"sma_120":1893.85},{"date":"2024-12-11","open":1165,"high":1296,"low":1165,"close":1274,"volume":1092358,"rsi_14":51.1,"sma_20":1321.1,"sma_60":1364.77,"sma_120":1880.05},{"date":"2024-12-12","open":1276,"high":1325,"low":1254,"close":1271,"volume":396281,"rsi_14":34.15,"sma_20":1326.4,"sma_60":1365.12,"sma_120":1866.47},{"date":"2024-12-13","open":1275,"high":1305,"low":1250,"close":1274,"volume":369946,"rsi_14":37.11,"sma_20":1335.85,"sma_60":1364.43,"sma_120":1852.97},{"date":"2024-12-16","open":1300,"high":1385,"low":1276,"close":1374,"volume":1096601,"rsi_14":39.57,"sma_20":1346.85,"sma_60":1365.28,"sma_120":1838.67},{"date":"2024-12-17","open":1370,"high":1395,"low":1350,"close":1383,"volume":562137,"rsi_14":43.28,"sma_20":1350.15,"sma_60":1365.1,"sma_120":1824.69},{"date":"2024-12-18","open":1393,"high":1449,"low":1350,"close":1386,"volume":997706,"rsi_14":46.9,"sma_20":1357.95,"sma_60":1364.72,"sma_120":1810.74},{"date":"2024-12-19","open":1321,"high":1385,"low":1321,"close":1381,"volume":304035,"rsi_14":44.58,"sma_20":1364.5,"sma_60":1365.22,"sma_120":1797.54},{"date":"2024-12-20","open":1382,"high":1389,"low":1327,"close":1357,"volume":396506,"rsi_14":39.94,"sma_20":1355.85,"sma_60":1365.0,"sma_120":1782.81},{"date":"2024-12-23","open":1385,"high":1385,"low":1302,"close":1308,"volume":389389,"rsi_14":41.97,"sma_20":1347.75,"sma_60":1363.27,"sma_120":1768.62},{"date":"2024-12-24","open":1306,"high":1339,"low":1300,"close":1318,"volume":246479,"rsi_14":51.12,"sma_20":1336.7,"sma_60":1359.23,"sma_120":1754.11},{"date":"2024-12-26","open":1390,"high":1450,"low":1273,"close":1279,"volume":1279070,"rsi_14":50.37,"sma_20":1326.5,"sma_60":1355.98,"sma_120":1739.31},{"date":"2024-12-27","open":1272,"high":1300,"low":1255,"close":1279,"volume":288017,"rsi_14":50.55,"sma_20":1319.0,"sma_60":1353.62,"sma_120":1723.72},{"date":"2024-12-30","open":1279,"high":1332,"low":1259,"close":1318,"volume":258293,"rsi_14":72.29,"sma_20":1312.2,"sma_60":1352.42,"sma_120":1708.78},{"date":"2025-01-02","open":1300,"high":1315,"low":1225,"close":1300,"volume":295704,"rsi_14":66.5,"sma_20":1302.7,"sma_60":1351.33,"sma_120":1695.41},{"date":"2025-01-03","open":1300,"high":1328,"low":1255,"close":1306,"volume":224512,"rsi_14":55.19,"sma_20":1297.55,"sma_60":1350.38,"sma_120":1681.71},{"date":"2025-01-06","open":1306,"high":1332,"low":1291,"close":1297,"volume":385628,"rsi_14":54.14,"sma_20":1297.1,"sma_60":1349.83,"sma_120":1667.77},{"date":"2025-01-07","open":1297,"high":1327,"low":1280,"close":1314,"volume":299521,"rsi_14":56.1,"sma_20":1299.05,"sma_60":1346.18,"sma_120":1653.76},{"date":"2025-01-08","open":1317,"high":1333,"low":1305,"close":1314,"volume":215939,"rsi_14":36.84,"sma_20":1301.1,"sma_60":1344.78,"sma_120":1640.0},{"date":"2025-01-09","open":1328,"high":1328,"low":1275,"close":1282,"volume":422264,"rsi_14":29.88,"sma_20":1308.95,"sma_60":1339.38,"sma_120":1625.72},{"date":"2025-01-10","open":1300,"high":1311,"low":1275,"close":1283,"volume":345810,"rsi_14":29.32,"sma_20":1314.9,"sma_60":1335.68,"sma_120":1611.71},{"date":"2025-01-13","open":1276,"high":1295,"low":1247,"close":1250,"volume":397147,"rsi_14":26.35,"sma_20":1313.7,"sma_60":1332.05,"sma_120":1598.33},{"date":"2025-01-14","open":1260,"high":1302,"low":1239,"close":1284,"volume":259690,"rsi_14":37.28,"sma_20":1314.35,"sma_60":1329.12,"sma_120":1585.28},{"date":"2025-01-15","open":1290,"high":1375,"low":1265,"close":1297,"volume":699485,"rsi_14":47.81,"sma_20":1315.5,"sma_60":1325.42,"sma_120":1573.51},{"date":"2025-01-16","open":1283,"high":1320,"low":1242,"close":1243,"volume":711073,"rsi_14":37.29,"sma_20":1308.95,"sma_60":1321.22,"sma_120":1560.53},{"date":"2025-01-17","open":1263,"high":1263,"low":1214,"close":1217,"volume":473842,"rsi_14":39.01,"sma_20":1300.65,"sma_60":1316.23,"sma_120":1547.01},{"date":"2025-01-20","open":1217,"high":1221,"low":1190,"close":1194,"volume":207236,"rsi_14":36.07,"sma_20":1291.05,"sma_60":1311.42,"sma_120":1533.83},{"date":"2025-01-21","open":1210,"high":1212,"low":1166,"close":1200,"volume":294037,"rsi_14":28.31,"sma_20":1282.0,"sma_60":1306.87,"sma_120":1520.33},{"date":"2025-01-22","open":1198,"high":1198,"low":1164,"close":1166,"volume":387213,"rsi_14":26.74,"sma_20":1272.45,"sma_60":1304.27,"sma_120":1506.3},{"date":"2025-01-23","open":1190,"high":1191,"low":1152,"close":1165,"volume":168271,"rsi_14":25.09,"sma_20":1265.3,"sma_60":1301.1,"sma_120":1491.92},{"date":"2025-01-24","open":1165,"high":1239,"low":1165,"close":1213,"volume":327223,"rsi_14":36.96,"sma_20":1260.05,"sma_60":1299.03,"sma_120":1478.12},{"date":"2025-01-31","open":1230,"high":1230,"low":1174,"close":1174,"volume":284764,"rsi_14":29.65,"sma_20":1254.8,"sma_60":1296.48,"sma_120":1464.07},{"date":"2025-02-03","open":1165,"high":1237,"low":1142,"close":1188,"volume":348621,"rsi_14":32.4,"sma_20":1250.25,"sma_60":1293.9,"sma_120":1451.3},{"date":"2025-02-04","open":1185,"high":1224,"low":1185,"close":1204,"volume":163327,"rsi_14":38.6,"sma_20":1244.55,"sma_60":1291.67,"sma_120":1438.21},{"date":"2025-02-05","open":1192,"high":1235,"low":1191,"close":1207,"volume":170097,"rsi_14":38.95,"sma_20":1239.9,"sma_60":1288.82,"sma_120":1425.14},{"date":"2025-02-06","open":1207,"high":1225,"low":1189,"close":1205,"volume":248565,"rsi_14":42.81,"sma_20":1234.85,"sma_60":1285.35,"sma_120":1412.06},{"date":"2025-02-07","open":1210,"high":1226,"low":1184,"close":1206,"volume":214552,"rsi_14":36.07,"sma_20":1230.3,"sma_60":1283.7,"sma_120":1400.19},{"date":"2025-02-10","open":1228,"high":1289,"low":1219,"close":1231,"volume":422255,"rsi_14":38.7,"sma_20":1226.15,"sma_60":1282.53,"sma_120":1389.08},{"date":"2025-02-11","open":1228,"high":1237,"low":1195,"close":1225,"volume":238159,"rsi_14":46.31,"sma_20":1221.7,"sma_60":1281.18,"sma_120":1376.41},{"date":"2025-02-12","open":1225,"high":1265,"low":1213,"close":1225,"volume":287634,"rsi_14":51.83,"sma_20":1218.85,"sma_60":1280.45,"sma_120":1363.74},{"date":"2025-02-13","open":1215,"high":1284,"low":1215,"close":1268,"volume":541897,"rsi_14":65.55,"sma_20":1218.1,"sma_60":1282.4,"sma_120":1351.72},{"date":"2025-02-14","open":1290,"high":1290,"low":1195,"close":1203,"volume":934137,"rsi_14":50.51,"sma_20":1215.75,"sma_60":1283.52,"sma_120":1345.92},{"date":"2025-02-17","open":1203,"high":1295,"low":1195,"close":1215,"volume":426072,"rsi_14":58.91,"sma_20":1212.3,"sma_60":1284.35,"sma_120":1342.3},{"date":"2025-02-18","open":1215,"high":1234,"low":1199,"close":1201,"volume":298131,"rsi_14":56.25,"sma_20":1207.5,"sma_60":1286.28,"sma_120":1340.16},{"date":"2025-02-19","open":1206,"high":1214,"low":1179,"close":1193,"volume":395508,"rsi_14":45.97,"sma_20":1205.0,"sma_60":1286.93,"sma_120":1336.57},{"date":"2025-02-20","open":1199,"high":1206,"low":1179,"close":1181,"volume":307917,"rsi_14":51.58,"sma_20":1203.2,"sma_60":1284.67,"sma_120":1333.37},{"date":"2025-02-21","open":1190,"high":1191,"low":1172,"close":1179,"volume":188408,"rsi_14":47.85,"sma_20":1202.45,"sma_60":1283.82,"sma_120":1329.61},{"date":"2025-02-24","open":1204,"high":1532,"low":1192,"close":1532,"volume":9018126,"rsi_14":80.04,"sma_20":1219.05,"sma_60":1288.52,"sma_120":1328.97},{"date":"2025-02-25","open":1381,"high":1430,"low":1335,"close":1376,"volume":13123459,"rsi_14":62.09,"sma_20":1229.55,"sma_60":1285.95,"sma_120":1327.48},{"date":"2025-02-26","open":1344,"high":1376,"low":1308,"close":1358,"volume":3376865,"rsi_14":60.7,"sma_20":1239.2,"sma_60":1284.08,"sma_120":1325.97},{"date":"2025-02-27","open":1366,"high":1367,"low":1285,"close":1304,"volume":1460776,"rsi_14":56.38,"sma_20":1243.75,"sma_60":1280.17,"sma_120":1324.33},{"date":"2025-02-28","open":1267,"high":1275,"low":1231,"close":1246,"volume":998115,"rsi_14":50.94,"sma_20":1247.35,"sma_60":1276.22,"sma_120":1322.49},{"date":"2025-03-04","open":1243,"high":1258,"low":1200,"close":1218,"volume":579292,"rsi_14":49.57,"sma_20":1248.85,"sma_60":1272.7,"sma_120":1320.72},{"date":"2025-03-05","open":1219,"high":1257,"low":1195,"close":1207,"volume":734551,"rsi_14":48.92,"sma_20":1249.0,"sma_60":1268.58,"sma_120":1319.08},{"date":"2025-03-06","open":1207,"high":1236,"low":1201,"close":1226,"volume":641151,"rsi_14":47.41,"sma_20":1249.95,"sma_60":1264.18,"sma_120":1317.29},{"date":"2025-03-07","open":1213,"high":1255,"low":1180,"close":1226,"volume":810559,"rsi_14":51.54,"sma_20":1251.0,"sma_60":1261.13,"sma_120":1315.84},{"date":"2025-03-10","open":1226,"high":1235,"low":1188,"close":1194,"volume":562616,"rsi_14":48.63,"sma_20":1250.4,"sma_60":1259.27,"sma_120":1314.41},{"date":"2025-03-11","open":1179,"high":1195,"low":1092,"close":1180,"volume":587510,"rsi_14":48.63,"sma_20":1247.85,"sma_60":1257.68,"sma_120":1313.17},{"date":"2025-03-12","open":1180,"high":1203,"low":1171,"close":1180,"volume":259203,"rsi_14":49.14,"sma_20":1245.6,"sma_60":1256.13,"sma_120":1312.22},{"date":"2025-03-13","open":1180,"high":1200,"low":1113,"close":1116,"volume":882608,"rsi_14":45.98,"sma_20":1240.15,"sma_60":1255.98,"sma_120":1310.72},{"date":"2025-03-14","open":1118,"high":1130,"low":1098,"close":1116,"volume":385369,"rsi_14":46.1,"sma_20":1232.55,"sma_60":1255.18,"sma_120":1309.7},{"date":"2025-03-17","open":1116,"high":1138,"low":1098,"close":1126,"volume":245652,"rsi_14":6.25,"sma_20":1228.7,"sma_60":1252.72,"sma_120":1308.74},{"date":"2025-03-18","open":1130,"high":1200,"low":1130,"close":1162,"volume":508918,"rsi_14":18.9,"sma_20":1226.05,"sma_60":1250.9,"sma_120":1308.01},{"date":"2025-03-19","open":1162,"high":1177,"low":1147,"close":1154,"volume":308055,"rsi_14":19.46,"sma_20":1223.7,"sma_60":1248.9,"sma_120":1306.67},{"date":"2025-03-20","open":1180,"high":1180,"low":1146,"close":1155,"volume":213050,"rsi_14":23.49,"sma_20":1221.8,"sma_60":1245.25,"sma_120":1305.27},{"date":"2025-03-21","open":1155,"high":1172,"low":1147,"close":1161,"volume":230701,"rsi_14":31.44,"sma_20":1220.8,"sma_60":1241.55,"sma_120":1303.33},{"date":"2025-03-24","open":1170,"high":1170,"low":1100,"close":1129,"volume":328349,"rsi_14":30.9,"sma_20":1218.3,"sma_60":1237.27,"sma_120":1300.99},{"date":"2025-03-25","open":1130,"high":1139,"low":1092,"close":1095,"volume":389974,"rsi_14":28.12,"sma_20":1196.45,"sma_60":1232.5,"sma_120":1298.86},{"date":"2025-03-26","open":1109,"high":1115,"low":1089,"close":1100,"volume":208097,"rsi_14":23.97,"sma_20":1182.65,"sma_60":1228.22,"sma_120":1296.61},{"date":"2025-03-27","open":1100,"high":1129,"low":1089,"close":1089,"volume":359317,"rsi_14":22.92,"sma_20":1169.2,"sma_60":1224.57,"sma_120":1293.92},{"date":"2025-03-28","open":1089,"high":1197,"low":1062,"close":1095,"volume":1123399,"rsi_14":28.19,"sma_20":1158.75,"sma_60":1220.85,"sma_120":1290.04},{"date":"2025-03-31","open":1085,"high":1092,"low":1034,"close":1060,"volume":355032,"rsi_14":25.81,"sma_20":1149.45,"sma_60":1217.2,"sma_120":1286.59},{"date":"2025-04-01","open":1040,"high":1087,"low":1040,"close":1067,"volume":219359,"rsi_14":27.84,"sma_20":1141.9,"sma_60":1213.67,"sma_120":1283.64},{"date":"2025-04-02","open":1200,"high":1200,"low":1055,"close":1061,"volume":655108,"rsi_14":36.04,"sma_20":1134.6,"sma_60":1209.38,"sma_120":1280.9},{"date":"2025-04-03","open":1045,"high":1055,"low":1028,"close":1029,"volume":235600,"rsi_14":31.0,"sma_20":1124.75,"sma_60":1204.87,"sma_120":1278.1},{"date":"2025-04-04","open":998,"high":1054,"low":998,"close":1038,"volume":356785,"rsi_14":30.7,"sma_20":1115.35,"sma_60":1200.4,"sma_120":1275.39},{"date":"2025-04-07","open":1029,"high":1037,"low":951,"close":957,"volume":881622,"rsi_14":12.45,"sma_20":1103.5,"sma_60":1194.73,"sma_120":1272.28},{"date":"2025-04-08","open":979,"high":1042,"low":970,"close":989,"volume":523681,"rsi_14":22.22,"sma_20":1093.95,"sma_60":1189.32,"sma_120":1267.75},{"date":"2025-04-09","open":953,"high":1000,"low":941,"close":959,"volume":512447,"rsi_14":19.94,"sma_20":1082.9,"sma_60":1183.4,"sma_120":1264.09},{"date":"2025-04-10","open":965,"high":1005,"low":965,"close":988,"volume":492873,"rsi_14":25.21,"sma_20":1076.5,"sma_60":1178.5,"sma_120":1258.94},{"date":"2025-04-11","open":985,"high":985,"low":945,"close":980,"volume":276509,"rsi_14":27.08,"sma_20":1069.7,"sma_60":1173.45,"sma_120":1254.57},{"date":"2025-04-14","open":991,"high":1013,"low":973,"close":1010,"volume":311049,"rsi_14":36.76,"sma_20":1063.9,"sma_60":1169.45,"sma_120":1250.75},{"date":"2025-04-15","open":1001,"high":1029,"low":995,"close":1015,"volume":316172,"rsi_14":36.76,"sma_20":1056.55,"sma_60":1164.97,"sma_120":1247.04},{"date":"2025-04-16","open":1019,"high":1073,"low":1006,"close":1046,"volume":352075,"rsi_14":43.7,"sma_20":1051.15,"sma_60":1160.78,"sma_120":1243.1},{"date":"2025-04-17","open":1046,"high":1056,"low":1016,"close":1035,"volume":300126,"rsi_14":41.33,"sma_20":1045.15,"sma_60":1157.32,"sma_120":1239.27},{"date":"2025-04-18","open":1035,"high":1073,"low":1012,"close":1061,"volume":327360,"rsi_14":50.15,"sma_20":1040.15,"sma_60":1154.72,"sma_120":1235.47},{"date":"2025-04-21","open":1082,"high":1082,"low":1005,"close":1025,"volume":531378,"rsi_14":44.26,"sma_20":1034.95,"sma_60":1151.9,"sma_120":1231.66},{"date":"2025-04-22","open":1023,"high":1047,"low":1004,"close":1029,"volume":248630,"rsi_14":45.6,"sma_20":1031.65,"sma_60":1149.05,"sma_120":1227.96},{"date":"2025-04-23","open":1036,"high":1036,"low":989,"close":995,"volume":540087,"rsi_14":45.36,"sma_20":1026.4,"sma_60":1146.2,"sma_120":1225.23},{"date":"2025-04-24","open":1028,"high":1050,"low":996,"close":999,"volume":352346,"rsi_14":44.6,"sma_20":1021.9,"sma_60":1143.43,"sma_120":1222.27},{"date":"2025-04-25","open":1040,"high":1078,"low":990,"close":1029,"volume":818267,"rsi_14":61.61,"sma_20":1018.6,"sma_60":1140.37,"sma_120":1219.7},{"date":"2025-04-28","open":1017,"high":1035,"low":989,"close":998,"volume":374324,"rsi_14":51.46,"sma_20":1015.5,"sma_60":1137.43,"sma_120":1216.96},{"date":"2025-04-29","open":1061,"high":1282,"low":1020,"close":1029,"volume":11277874,"rsi_14":61.29,"sma_20":1013.6,"sma_60":1134.78,"sma_120":1214.34},{"date":"2025-04-30","open":1023,"high":1047,"low":1005,"close":1029,"volume":967114,"rsi_14":57.3,"sma_20":1012.0,"sma_60":1131.87,"sma_120":1211.77},{"date":"2025-05-02","open":1029,"high":1036,"low":953,"close":998,"volume":849296,"rsi_14":52.96,"sma_20":1010.45,"sma_60":1128.38,"sma_120":1208.6},{"date":"2025-05-07","open":1073,"high":1178,"low":1040,"close":1074,"volume":6737369,"rsi_14":59.14,"sma_20":1012.25,"sma_60":1126.2,"sma_120":1205.78},{"date":"2025-05-08","open":1096,"high":1097,"low":1055,"close":1072,"volume":789003,"rsi_14":58.21,"sma_20":1018.0,"sma_60":1123.97,"sma_120":1203.83},{"date":"2025-05-09","open":1079,"high":1111,"low":1059,"close":1077,"volume":964964,"rsi_14":54.83,"sma_20":1022.4,"sma_60":1121.4,"sma_120":1201.97},{"date":"2025-05-12","open":1072,"high":1074,"low":1040,"close":1064,"volume":630345,"rsi_14":54.49,"sma_20":1027.65,"sma_60":1118.72,"sma_120":1199.95},{"date":"2025-05-13","open":1064,"high":1091,"low":1041,"close":1052,"volume":570884,"rsi_14":48.54,"sma_20":1030.85,"sma_60":1115.83,"sma_120":1198.14},{"date":"2025-05-14","open":1041,"high":1071,"low":1041,"close":1053,"volume":320805,"rsi_14":55.11,"sma_20":1034.5,"sma_60":1112.25,"sma_120":1197.33},{"date":"2025-05-15","open":1051,"high":1066,"low":1040,"close":1059,"volume":258301,"rsi_14":55.43,"sma_20":1036.95,"sma_60":1109.85,"sma_120":1196.68},{"date":"2025-05-16","open":1084,"high":1154,"low":1036,"close":1042,"volume":1633028,"rsi_14":59.07,"sma_20":1038.3,"sma_60":1106.97,"sma_120":1195.66},{"date":"2025-05-19","open":1059,"high":1167,"low":1030,"close":1135,"volume":3152361,"rsi_14":69.54,"sma_20":1042.75,"sma_60":1105.87,"sma_120":1196.08},{"date":"2025-05-20","open":1125,"high":1143,"low":1091,"close":1129,"volume":1038871,"rsi_14":65.43,"sma_20":1047.45,"sma_60":1104.8,"sma_120":1195.87},{"date":"2025-05-21","open":1159,"high":1186,"low":1117,"close":1131,"volume":1142043,"rsi_14":72.54,"sma_20":1050.95,"sma_60":1103.97,"sma_120":1194.32},{"date":"2025-05-22","open":1135,"high":1152,"low":1110,"close":1146,"volume":448442,"rsi_14":70.97,"sma_20":1057.0,"sma_60":1103.42,"sma_120":1193.62},{"date":"2025-05-23","open":1146,"high":1195,"low":1119,"close":1139,"volume":1276396,"rsi_14":69.23,"sma_20":1062.5,"sma_60":1096.87,"sma_120":1192.69},{"date":"2025-05-26","open":1139,"high":1152,"low":1121,"close":1146,"volume":353419,"rsi_14":78.24,"sma_20":1070.05,"sma_60":1093.03,"sma_120":1189.49},{"date":"2025-05-27","open":1146,"high":1219,"low":1130,"close":1196,"volume":1230565,"rsi_14":75.85,"sma_20":1079.9,"sma_60":1090.33,"sma_120":1187.21},{"date":"2025-05-28","open":1240,"high":1240,"low":1152,"close":1166,"volume":976746,"rsi_14":67.8,"sma_20":1086.75,"sma_60":1088.03,"sma_120":1184.1},{"date":"2025-05-29","open":1166,"high":1205,"low":1155,"close":1192,"volume":552559,"rsi_14":70.18,"sma_20":1096.45,"sma_60":1087.13,"sma_120":1181.67},{"date":"2025-05-30","open":1181,"high":1246,"low":1172,"close":1219,"volume":960471,"rsi_14":75.92,"sma_20":1105.95,"sma_60":1087.15,"sma_120":1179.92},{"date":"2025-06-02","open":1219,"high":1263,"low":1210,"close":1240,"volume":833412,"rsi_14":80.52,"sma_20":1116.5,"sma_60":1087.7,"sma_120":1178.14},{"date":"2025-06-04","open":1240,"high":1275,"low":1211,"close":1228,"volume":434034,"rsi_14":77.43,"sma_20":1128.0,"sma_60":1087.73,"sma_120":1175.96},{"date":"2025-06-05","open":1247,"high":1247,"low":1193,"close":1203,"volume":383762,"rsi_14":71.3,"sma_20":1134.45,"sma_60":1087.35,"sma_120":1174.24},{"date":"2025-06-09","open":1203,"high":1227,"low":1141,"close":1204,"volume":804140,"rsi_14":75.16,"sma_20":1141.05,"sma_60":1087.52,"sma_120":1173.39},{"date":"2025-06-10","open":1205,"high":1229,"low":1191,"close":1216,"volume":390056,"rsi_14":66.8,"sma_20":1148.0,"sma_60":1088.12,"sma_120":1172.9},{"date":"2025-06-11","open":1220,"high":1370,"low":1207,"close":1349,"volume":3172736,"rsi_14":79.89,"sma_20":1162.25,"sma_60":1090.93,"sma_120":1173.53},{"date":"2025-06-12","open":1349,"high":1379,"low":1239,"close":1379,"volume":1535247,"rsi_14":81.31,"sma_20":1178.6,"sma_60":1095.32,"sma_120":1175.65},{"date":"2025-06-13","open":1379,"high":1381,"low":1320,"close":1360,"volume":995007,"rsi_14":76.75,"sma_20":1193.95,"sma_60":1099.38,"sma_120":1177.28},{"date":"2025-06-16","open":1360,"high":1414,"low":1252,"close":1280,"volume":3196240,"rsi_14":64.9,"sma_20":1205.0,"sma_60":1101.95,"sma_120":1177.33},{"date":"2025-06-17","open":1294,"high":1294,"low":1231,"close":1239,"volume":621874,"rsi_14":59.17,"sma_20":1214.85,"sma_60":1103.23,"sma_120":1177.07},{"date":"2025-06-18","open":1225,"high":1264,"low":1220,"close":1243,"volume":329082,"rsi_14":55.1,"sma_20":1220.25,"sma_60":1104.72,"sma_120":1176.81},{"date":"2025-06-19","open":1239,"high":1285,"low":1221,"close":1270,"volume":436684,"rsi_14":61.35,"sma_20":1227.3,"sma_60":1106.63,"sma_120":1175.94},{"date":"2025-06-20","open":1271,"high":1279,"low":1225,"close":1238,"volume":379296,"rsi_14":54.96,"sma_20":1232.65,"sma_60":1107.92,"sma_120":1174.73},{"date":"2025-06-23","open":1201,"high":1249,"low":1187,"close":1190,"volume":689693,"rsi_14":47.01,"sma_20":1234.85,"sma_60":1108.93,"sma_120":1173.1},{"date":"2025-06-24","open":1190,"high":1239,"low":1190,"close":1210,"volume":225330,"rsi_14":46.9,"sma_20":1238.4,"sma_60":1110.85,"sma_120":1171.67},{"date":"2025-06-25","open":1200,"high":1248,"low":1179,"close":1215,"volume":544657,"rsi_14":48.64,"sma_20":1241.85,"sma_60":1112.77,"sma_120":1170.49},{"date":"2025-06-26","open":1214,"high":1214,"low":1166,"close":1171,"volume":525171,"rsi_14":46.77,"sma_20":1240.6,"sma_60":1114.13,"sma_120":1169.35},{"date":"2025-06-27","open":1198,"high":1202,"low":1159,"close":1169,"volume":440290,"rsi_14":46.48,"sma_20":1240.75,"sma_60":1115.37,"sma_120":1168.11},{"date":"2025-06-30","open":1169,"high":1192,"low":1167,"close":1171,"volume":161402,"rsi_14":45.38,"sma_20":1239.7,"sma_60":1117.22,"sma_120":1167.21},{"date":"2025-07-01","open":1171,"high":1212,"low":1166,"close":1172,"volume":292273,"rsi_14":25.07,"sma_20":1237.35,"sma_60":1118.97,"sma_120":1166.32},{"date":"2025-07-02","open":1178,"high":1189,"low":1148,"close":1160,"volume":272528,"rsi_14":17.51,"sma_20":1233.35,"sma_60":1120.62,"sma_120":1165.0},{"date":"2025-07-03","open":1160,"high":1196,"low":1157,"close":1168,"volume":333093,"rsi_14":20.55,"sma_20":1230.35,"sma_60":1122.93,"sma_120":1163.9},{"date":"2025-07-04","open":1168,"high":1212,"low":1162,"close":1175,"volume":354813,"rsi_14":29.25,"sma_20":1228.95,"sma_60":1125.22,"sma_120":1162.81},{"date":"2025-07-07","open":1175,"high":1240,"low":1165,"close":1199,"volume":802765,"rsi_14":41.53,"sma_20":1228.7,"sma_60":1129.25,"sma_120":1161.99},{"date":"2025-07-08","open":1199,"high":1214,"low":1166,"close":1170,"volume":359341,"rsi_14":36.02,"sma_20":1226.4,"sma_60":1132.27,"sma_120":1160.79},{"date":"2025-07-09","open":1172,"high":1190,"low":1169,"close":1189,"volume":152373,"rsi_14":33.99,"sma_20":1218.4,"sma_60":1136.1,"sma_120":1159.75},{"date":"2025-07-10","open":1189,"high":1200,"low":1161,"close":1175,"volume":256419,"rsi_14":36.6,"sma_20":1208.2,"sma_60":1139.22,"sma_120":1158.86},{"date":"2025-07-11","open":1176,"high":1199,"low":1166,"close":1176,"volume":300045,"rsi_14":46.28,"sma_20":1199.0,"sma_60":1142.48,"sma_120":1157.97},{"date":"2025-07-14","open":1176,"high":1190,"low":1162,"close":1169,"volume":232675,"rsi_14":38.29,"sma_20":1193.45,"sma_60":1145.13,"sma_120":1157.29},{"date":"2025-07-15","open":1169,"high":1187,"low":1146,"close":1166,"volume":250558,"rsi_14":35.84,"sma_20":1189.8,"sma_60":1147.65,"sma_120":1156.31},{"date":"2025-07-16","open":1161,"high":1164,"low":1135,"close":1141,"volume":276844,"rsi_14":40.26,"sma_20":1184.7,"sma_60":1149.23,"sma_120":1155.01},{"date":"2025-07-17","open":1141,"high":1174,"low":1131,"close":1162,"volume":276826,"rsi_14":47.98,"sma_20":1179.3,"sma_60":1151.35,"sma_120":1154.33},{"date":"2025-07-18","open":1177,"high":1177,"low":1140,"close":1160,"volume":211129,"rsi_14":46.82,"sma_20":1175.4,"sma_60":1153.0,"sma_120":1153.86},{"date":"2025-07-21","open":1162,"high":1176,"low":1094,"close":1130,"volume":373595,"rsi_14":39.6,"sma_20":1172.4,"sma_60":1154.75,"sma_120":1153.33},{"date":"2025-07-22","open":1129,"high":1148,"low":1112,"close":1126,"volume":179889,"rsi_14":41.24,"sma_20":1168.2,"sma_60":1156.37,"sma_120":1152.71},{"date":"2025-07-23","open":1125,"high":1126,"low":1109,"close":1114,"volume":196147,"rsi_14":36.36,"sma_20":1163.15,"sma_60":1158.35,"sma_120":1152.28},{"date":"2025-07-24","open":1118,"high":1120,"low":1095,"close":1105,"volume":265252,"rsi_14":32.5,"sma_20":1159.85,"sma_60":1160.12,"sma_120":1151.78},{"date":"2025-07-25","open":1105,"high":1124,"low":1085,"close":1100,"volume":220570,"rsi_14":22.65,"sma_20":1156.4,"sma_60":1161.3,"sma_120":1150.83},{"date":"2025-07-28","open":1100,"high":1100,"low":1078,"close":1078,"volume":209628,"rsi_14":23.56,"sma_20":1151.75,"sma_60":1162.63,"sma_120":1150.03},{"date":"2025-07-29","open":1078,"high":1107,"low":1073,"close":1078,"volume":194761,"rsi_14":14.19,"sma_20":1147.05,"sma_60":1163.45,"sma_120":1149.12},{"date":"2025-07-30","open":1078,"high":1099,"low":1060,"close":1077,"volume":154229,"rsi_14":15.49,"sma_20":1142.9,"sma_60":1164.25,"sma_120":1148.06},{"date":"2025-07-31","open":1077,"high":1087,"low":1061,"close":1080,"volume":101225,"rsi_14":16.67,"sma_20":1138.5,"sma_60":1165.62,"sma_120":1147.0},{"date":"2025-08-01","open":1098,"high":1098,"low":1052,"close":1070,"volume":235926,"rsi_14":16.33,"sma_20":1133.25,"sma_60":1165.55,"sma_120":1145.88},{"date":"2025-08-04","open":1070,"high":1088,"low":1045,"close":1052,"volume":288111,"rsi_14":14.81,"sma_20":1125.9,"sma_60":1165.22,"sma_120":1144.59},{"date":"2025-08-05","open":1052,"high":1067,"low":1029,"close":1040,"volume":388539,"rsi_14":16.11,"sma_20":1119.4,"sma_60":1164.6,"sma_120":1143.0},{"date":"2025-08-06","open":1040,"high":1059,"low":1034,"close":1059,"volume":203008,"rsi_14":14.97,"sma_20":1112.9,"sma_60":1164.52,"sma_120":1141.62},{"date":"2025-08-07","open":1059,"high":1060,"low":1010,"close":1044,"volume":268196,"rsi_14":13.75,"sma_20":1106.35,"sma_60":1164.38,"sma_120":1140.11},{"date":"2025-08-08","open":1044,"high":1059,"low":1010,"close":1021,"volume":337757,"rsi_14":14.38,"sma_20":1098.6,"sma_60":1163.85,"sma_120":1138.05},{"date":"2025-08-11","open":1034,"high":1048,"low":1010,"close":1017,"volume":280570,"rsi_14":14.38,"sma_20":1091.0,"sma_60":1163.15,"sma_120":1136.5},{"date":"2025-08-12","open":1017,"high":1028,"low":975,"close":988,"volume":1651989,"rsi_14":12.94,"sma_20":1082.1,"sma_60":1162.25,"sma_120":1134.61},{"date":"2025-08-13","open":988,"high":1019,"low":978,"close":997,"volume":517816,"rsi_14":18.24,"sma_20":1074.9,"sma_60":1159.95,"sma_120":1132.91},{"date":"2025-08-14","open":1008,"high":1008,"low":980,"close":986,"volume":887082,"rsi_14":17.61,"sma_20":1066.1,"sma_60":1157.57,"sma_120":1131.18},{"date":"2025-08-18","open":984,"high":995,"low":950,"close":953,"volume":682815,"rsi_14":16.58,"sma_20":1055.75,"sma_60":1154.6,"sma_120":1129.28},{"date":"2025-08-19","open":966,"high":966,"low":930,"close":940,"volume":516442,"rsi_14":15.5,"sma_20":1046.25,"sma_60":1151.17,"sma_120":1127.29},{"date":"2025-08-20","open":932,"high":943,"low":915,"close":942,"volume":408106,"rsi_14":16.42,"sma_20":1037.05,"sma_60":1147.88,"sma_120":1122.38},{"date":"2025-08-21","open":930,"high":966,"low":930,"close":950,"volume":213048,"rsi_14":18.45,"sma_20":1028.85,"sma_60":1144.62,"sma_120":1118.83},{"date":"2025-08-22","open":951,"high":983,"low":945,"close":981,"volume":221965,"rsi_14":30.4,"sma_20":1022.65,"sma_60":1141.03,"sma_120":1115.68},{"date":"2025-08-25","open":982,"high":995,"low":971,"close":980,"volume":258313,"rsi_14":32.86,"sma_20":1016.65,"sma_60":1137.93,"sma_120":1112.98},{"date":"2025-08-26","open":965,"high":1010,"low":965,"close":998,"volume":243967,"rsi_14":40.28,"sma_20":1012.65,"sma_60":1134.7,"sma_120":1110.92},{"date":"2025-08-27","open":998,"high":1011,"low":983,"close":998,"volume":129997,"rsi_14":34.52,"sma_20":1008.65,"sma_60":1131.02,"sma_120":1109.08},{"date":"2025-08-28","open":1000,"high":1000,"low":971,"close":979,"volume":153967,"rsi_14":33.83,"sma_20":1003.75,"sma_60":1126.67,"sma_120":1107.18},{"date":"2025-08-29","open":979,"high":992,"low":964,"close":970,"volume":163018,"rsi_14":36.36,"sma_20":998.25,"sma_60":1122.37,"sma_120":1105.05},{"date":"2025-09-01","open":970,"high":999,"low":960,"close":963,"volume":178977,"rsi_14":35.79,"sma_20":992.9,"sma_60":1118.37,"sma_120":1102.86},{"date":"2025-09-02","open":958,"high":982,"low":933,"close":962,"volume":388105,"rsi_14":41.98,"sma_20":988.4,"sma_60":1114.33,"sma_120":1100.92},{"date":"2025-09-03","open":962,"high":979,"low":953,"close":973,"volume":148245,"rsi_14":42.68,"sma_20":985.05,"sma_60":1110.28,"sma_120":1099.2},{"date":"2025-09-04","open":974,"high":987,"low":964,"close":977,"volume":56548,"rsi_14":47.13,"sma_20":980.95,"sma_60":1104.08,"sma_120":1097.51},{"date":"2025-09-05","open":986,"high":996,"low":969,"close":975,"volume":180054,"rsi_14":58.73,"sma_20":977.5,"sma_60":1097.35,"sma_120":1096.33},{"date":"2025-09-08","open":990,"high":990,"low":964,"close":970,"volume":157248,"rsi_14":62.71,"sma_20":974.95,"sma_60":1090.85,"sma_120":1095.12},{"date":"2025-09-09","open":965,"high":1038,"low":959,"close":1004,"volume":708074,"rsi_14":70.67,"sma_20":974.3,"sma_60":1086.25,"sma_120":1094.1},{"date":"2025-09-10","open":1001,"high":1003,"low":984,"close":991,"volume":176829,"rsi_14":63.23,"sma_20":974.45,"sma_60":1082.12,"sma_120":1092.67},{"date":"2025-09-11","open":991,"high":991,"low":979,"close":980,"volume":139654,"rsi_14":49.63,"sma_20":973.6,"sma_60":1077.73,"sma_120":1091.22},{"date":"2025-09-12","open":990,"high":1000,"low":980,"close":995,"volume":135083,"rsi_14":55.03,"sma_20":974.05,"sma_60":1073.15,"sma_120":1089.89},{"date":"2025-09-15","open":995,"high":1004,"low":972,"close":982,"volume":336756,"rsi_14":44.44,"sma_20":975.5,"sma_60":1068.88,"sma_120":1088.4},{"date":"2025-09-16","open":974,"high":982,"low":965,"close":973,"volume":278344,"rsi_14":41.83,"sma_20":977.15,"sma_60":1065.27,"sma_120":1087.1},{"date":"2025-09-17","open":973,"high":996,"low":960,"close":967,"volume":167909,"rsi_14":45.71,"sma_20":978.4,"sma_60":1061.22,"sma_120":1086.03},{"date":"2025-09-18","open":964,"high":994,"low":964,"close":983,"volume":236071,"rsi_14":54.42,"sma_20":980.05,"sma_60":1057.35,"sma_120":1085.06},{"date":"2025-09-19","open":983,"high":992,"low":960,"close":961,"volume":251340,"rsi_14":49.38,"sma_20":979.05,"sma_60":1053.85,"sma_120":1083.99},{"date":"2025-09-22","open":963,"high":992,"low":945,"close":958,"volume":283072,"rsi_14":48.78,"sma_20":977.95,"sma_60":1050.33,"sma_120":1082.85},{"date":"2025-09-23","open":958,"high":973,"low":945,"close":951,"volume":198796,"rsi_14":43.12,"sma_20":975.6,"sma_60":1046.67,"sma_120":1081.94},{"date":"2025-09-24","open":951,"high":958,"low":936,"close":946,"volume":264695,"rsi_14":40.37,"sma_20":973.0,"sma_60":1042.9,"sma_120":1080.93},{"date":"2025-09-25","open":945,"high":964,"low":933,"close":958,"volume":131582,"rsi_14":45.03,"sma_20":971.95,"sma_60":1039.53,"sma_120":1080.08},{"date":"2025-09-26","open":958,"high":960,"low":923,"close":940,"volume":267956,"rsi_14":41.85,"sma_20":970.45,"sma_60":1035.73,"sma_120":1079.33},{"date":"2025-09-29","open":938,"high":947,"low":923,"close":939,"volume":114122,"rsi_14":28.48,"sma_20":969.25,"sma_60":1031.8,"sma_120":1078.51},{"date":"2025-09-30","open":931,"high":959,"low":926,"close":937,"volume":148408,"rsi_14":30.71,"sma_20":968.0,"sma_60":1027.43,"sma_120":1078.34},{"date":"2025-10-01","open":937,"high":942,"low":920,"close":927,"volume":197411,"rsi_14":30.94,"sma_20":965.7,"sma_60":1023.38,"sma_120":1077.83},{"date":"2025-10-02","open":927,"high":937,"low":915,"close":922,"volume":271137,"rsi_14":21.71,"sma_20":962.95,"sma_60":1018.93,"sma_120":1077.52},{"date":"2025-10-10","open":922,"high":949,"low":881,"close":908,"volume":603753,"rsi_14":21.54,"sma_20":959.6,"sma_60":1014.48,"sma_120":1076.85},{"date":"2025-10-13","open":885,"high":929,"low":885,"close":895,"volume":174346,"rsi_14":20.9,"sma_20":955.85,"sma_60":1009.8,"sma_120":1076.14},{"date":"2025-10-14","open":888,"high":902,"low":857,"close":868,"volume":451630,"rsi_14":18.06,"sma_20":949.05,"sma_60":1004.78,"sma_120":1074.96},{"date":"2025-10-15","open":865,"high":873,"low":844,"close":873,"volume":947977,"rsi_14":11.81,"sma_20":943.15,"sma_60":999.9,"sma_120":1073.78},{"date":"2025-10-16","open":897,"high":897,"low":842,"close":850,"volume":276662,"rsi_14":11.72,"sma_20":936.65,"sma_60":995.05,"sma_120":1072.14},{"date":"2025-10-17","open":850,"high":868,"low":785,"close":820,"volume":705028,"rsi_14":9.88,"sma_20":927.9,"sma_60":989.35,"sma_120":1070.35},{"date":"2025-10-20","open":821,"high":849,"low":815,"close":835,"volume":409153,"rsi_14":17.78,"sma_20":920.55,"sma_60":983.93,"sma_120":1068.47},{"date":"2025-10-21","open":834,"high":864,"low":822,"close":832,"volume":283197,"rsi_14":17.98,"sma_20":913.5,"sma_60":978.97,"sma_120":1066.86},{"date":"2025-10-22","open":832,"high":851,"low":815,"close":844,"volume":264930,"rsi_14":17.98,"sma_20":907.35,"sma_60":974.27,"sma_120":1065.32},{"date":"2025-10-23","open":844,"high":859,"low":834,"close":851,"volume":174337,"rsi_14":23.35,"sma_20":900.75,"sma_60":969.88,"sma_120":1064.12},{"date":"2025-10-24","open":859,"high":859,"low":799,"close":816,"volume":785823,"rsi_14":19.4,"sma_20":893.5,"sma_60":965.07,"sma_120":1062.59},{"date":"2025-10-27","open":815,"high":829,"low":782,"close":824,"volume":615069,"rsi_14":22.71,"sma_20":886.8,"sma_60":960.47,"sma_120":1060.88},{"date":"2025-10-28","open":828,"high":843,"low":820,"close":836,"volume":121107,"rsi_14":28.23,"sma_20":881.05,"sma_60":956.43,"sma_120":1059.53},{"date":"2025-10-29","open":836,"high":836,"low":807,"close":815,"volume":238491,"rsi_14":26.22,"sma_20":874.5,"sma_60":952.05,"sma_120":1057.75},{"date":"2025-10-30","open":815,"high":830,"low":802,"close":809,"volume":221804,"rsi_14":27.19,"sma_20":867.05,"sma_60":947.58,"sma_120":1055.92},{"date":"2025-10-31","open":809,"high":830,"low":799,"close":830,"volume":301201,"rsi_14":35.56,"sma_20":861.55,"sma_60":943.42,"sma_120":1054.52},{"date":"2025-11-03","open":830,"high":835,"low":789,"close":790,"volume":485574,"rsi_14":33.61,"sma_20":854.1,"sma_60":938.75,"sma_120":1052.15},{"date":"2025-11-04","open":787,"high":858,"low":787,"close":839,"volume":786549,"rsi_14":43.97,"sma_20":849.2,"sma_60":935.2,"sma_120":1050.21},{"date":"2025-11-05","open":839,"high":861,"low":795,"close":829,"volume":417964,"rsi_14":46.1,"sma_20":844.3,"sma_60":931.68,"sma_120":1048.14},{"date":"2025-11-06","open":829,"high":842,"low":804,"close":811,"volume":193629,"rsi_14":48.25,"sma_20":838.75,"sma_60":927.55,"sma_120":1046.03},{"date":"2025-11-07","open":803,"high":810,"low":776,"close":810,"volume":519103,"rsi_14":44.86,"sma_20":833.85,"sma_60":923.65,"sma_120":1044.02},{"date":"2025-11-10","open":810,"high":826,"low":786,"close":801,"volume":667280,"rsi_14":43.78,"sma_20":829.15,"sma_60":919.98,"sma_120":1041.92},{"date":"2025-11-11","open":800,"high":822,"low":792,"close":801,"volume":282257,"rsi_14":40.93,"sma_20":825.8,"sma_60":916.38,"sma_120":1039.77},{"date":"2025-11-12","open":802,"high":823,"low":794,"close":822,"volume":318151,"rsi_14":44.22,"sma_20":823.25,"sma_60":913.62,"sma_120":1037.93},{"date":"2025-11-13","open":825,"high":902,"low":822,"close":855,"volume":704090,"rsi_14":57.83,"sma_20":823.5,"sma_60":911.25,"sma_120":1035.6},{"date":"2025-11-14","open":855,"high":861,"low":821,"close":840,"volume":207431,"rsi_14":53.12,"sma_20":824.5,"sma_60":908.82,"sma_120":1033.19},{"date":"2025-11-17","open":840,"high":843,"low":798,"close":804,"volume":315673,"rsi_14":44.29,"sma_20":822.95,"sma_60":906.33,"sma_120":1030.47},{"date":"2025-11-18","open":799,"high":830,"low":790,"close":799,"volume":126849,"rsi_14":46.97,"sma_20":821.3,"sma_60":903.98,"sma_120":1027.58},{"date":"2025-11-19","open":806,"high":806,"low":776,"close":787,"volume":320537,"rsi_14":45.93,"sma_20":818.45,"sma_60":901.4,"sma_120":1024.64},{"date":"2025-11-20","open":841,"high":841,"low":776,"close":787,"volume":159415,"rsi_14":41.37,"sma_20":815.25,"sma_60":898.68,"sma_120":1021.65},{"date":"2025-11-21","open":773,"high":785,"low":761,"close":764,"volume":293934,"rsi_14":44.4,"sma_20":812.65,"sma_60":895.07,"sma_120":1018.05},{"date":"2025-11-24","open":764,"high":809,"low":745,"close":790,"volume":304905,"rsi_14":38.28,"sma_20":810.95,"sma_60":891.9,"sma_120":1014.92},{"date":"2025-11-25","open":790,"high":802,"low":770,"close":777,"volume":129639,"rsi_14":37.74,"sma_20":808.0,"sma_60":888.22,"sma_120":1011.46},{"date":"2025-11-26","open":778,"high":823,"low":768,"close":804,"volume":664882,"rsi_14":48.42,"sma_20":807.45,"sma_60":884.98,"sma_120":1008.0},{"date":"2025-11-27","open":800,"high":830,"low":792,"close":808,"volume":257192,"rsi_14":49.55,"sma_20":807.4,"sma_60":882.13,"sma_120":1004.4},{"date":"2025-11-28","open":808,"high":834,"low":804,"close":823,"volume":372972,"rsi_14":54.78,"sma_20":807.05,"sma_60":879.68,"sma_120":1001.02},{"date":"2025-12-01","open":830,"high":840,"low":812,"close":812,"volume":285808,"rsi_14":52.28,"sma_20":808.15,"sma_60":877.17,"sma_120":997.77},{"date":"2025-12-02","open":812,"high":821,"low":802,"close":807,"volume":157088,"rsi_14":46.67,"sma_20":806.55,"sma_60":874.58,"sma_120":994.46},{"date":"2025-12-03","open":807,"high":814,"low":792,"close":809,"volume":174485,"rsi_14":38.14,"sma_20":805.55,"sma_60":871.85,"sma_120":991.07},{"date":"2025-12-04","open":800,"high":815,"low":793,"close":794,"volume":193324,"rsi_14":38.14,"sma_20":804.7,"sma_60":868.8,"sma_120":986.44},{"date":"2025-12-05","open":804,"high":808,"low":789,"close":808,"volume":93186,"rsi_14":51.16,"sma_20":804.6,"sma_60":866.02,"sma_120":981.68},{"date":"2025-12-08","open":808,"high":815,"low":799,"close":799,"volume":102973,"rsi_14":50.0,"sma_20":804.5,"sma_60":863.17,"sma_120":977.01},{"date":"2025-12-09","open":791,"high":940,"low":791,"close":934,"volume":1932456,"rsi_14":74.58,"sma_20":811.15,"sma_60":862.0,"sma_120":974.12},{"date":"2025-12-10","open":934,"high":968,"low":919,"close":940,"volume":1353456,"rsi_14":75.08,"sma_20":817.05,"sma_60":861.15,"sma_120":971.63},{"date":"2025-12-11","open":938,"high":949,"low":880,"close":919,"volume":236375,"rsi_14":75.58,"sma_20":820.25,"sma_60":860.13,"sma_120":968.93},{"date":"2025-12-12","open":911,"high":916,"low":873,"close":890,"volume":480955,"rsi_14":66.34,"sma_20":822.75,"sma_60":858.38,"sma_120":965.77},{"date":"2025-12-15","open":882,"high":888,"low":830,"close":853,"volume":426379,"rsi_14":61.52,"sma_20":825.2,"sma_60":856.23,"sma_120":962.56},{"date":"2025-12-16","open":848,"high":889,"low":838,"close":841,"volume":190305,"rsi_14":55.87,"sma_20":827.3,"sma_60":854.03,"sma_120":959.65},{"date":"2025-12-17","open":855,"high":855,"low":831,"close":834,"volume":168979,"rsi_14":54.09,"sma_20":829.65,"sma_60":851.82,"sma_120":956.52},{"date":"2025-12-18","open":834,"high":834,"low":801,"close":814,"volume":212081,"rsi_14":48.61,"sma_20":831.0,"sma_60":849.0,"sma_120":953.17},{"date":"2025-12-19","open":825,"high":848,"low":803,"close":846,"volume":191705,"rsi_14":54.94,"sma_20":835.1,"sma_60":847.08,"sma_120":950.47},{"date":"2025-12-22","open":846,"high":895,"low":845,"close":857,"volume":332002,"rsi_14":57.14,"sma_20":838.45,"sma_60":845.4,"sma_120":947.87},{"date":"2025-12-23","open":857,"high":899,"low":812,"close":822,"volume":272761,"rsi_14":51.7,"sma_20":840.7,"sma_60":843.25,"sma_120":944.96},{"date":"2025-12-24","open":815,"high":835,"low":812,"close":831,"volume":132808,"rsi_14":54.91,"sma_20":842.05,"sma_60":841.33,"sma_120":942.12},{"date":"2025-12-26","open":831,"high":845,"low":791,"close":809,"volume":470721,"rsi_14":50.13,"sma_20":842.1,"sma_60":838.85,"sma_120":939.19},{"date":"2025-12-29","open":809,"high":819,"low":800,"close":819,"volume":116943,"rsi_14":52.59,"sma_20":841.9,"sma_60":836.83,"sma_120":936.28},{"date":"2025-12-30","open":814,"high":835,"low":804,"close":835,"volume":102589,"rsi_14":31.46,"sma_20":843.05,"sma_60":835.1,"sma_120":933.45},{"date":"2026-01-02","open":836,"high":906,"low":836,"close":850,"volume":671494,"rsi_14":33.7,"sma_20":845.2,"sma_60":833.65,"sma_120":930.54},{"date":"2026-01-05","open":860,"high":860,"low":820,"close":829,"volume":343750,"rsi_14":33.7,"sma_20":846.2,"sma_60":832.02,"sma_120":927.7},{"date":"2026-01-06","open":832,"high":846,"low":813,"close":821,"volume":178940,"rsi_14":36.47,"sma_20":847.55,"sma_60":830.33,"sma_120":924.63},{"date":"2026-01-07","open":821,"high":843,"low":800,"close":822,"volume":238953,"rsi_14":42.92,"sma_20":848.25,"sma_60":828.9,"sma_120":921.69},{"date":"2026-01-08","open":824,"high":858,"low":804,"close":817,"volume":297377,"rsi_14":44.34,"sma_20":849.15,"sma_60":827.6,"sma_120":918.7},{"date":"2026-01-09","open":810,"high":818,"low":780,"close":787,"volume":324865,"rsi_14":40.0,"sma_20":841.8,"sma_60":826.25,"sma_120":915.52},{"date":"2026-01-12","open":799,"high":821,"low":787,"close":820,"volume":421747,"rsi_14":51.21,"sma_20":835.8,"sma_60":825.37,"sma_120":912.63},{"date":"2026-01-13","open":813,"high":827,"low":798,"close":819,"volume":178575,"rsi_14":43.78,"sma_20":830.8,"sma_60":824.85,"sma_120":909.95},{"date":"2026-01-14","open":817,"high":817,"low":799,"close":814,"volume":259280,"rsi_14":39.81,"sma_20":827.0,"sma_60":824.75,"sma_120":907.05},{"date":"2026-01-15","open":807,"high":811,"low":799,"close":807,"volume":237622,"rsi_14":45.9,"sma_20":824.7,"sma_60":824.28,"sma_120":904.11},{"date":"2026-01-16","open":807,"high":816,"low":790,"close":815,"volume":258376,"rsi_14":45.6,"sma_20":823.4,"sma_60":824.0,"sma_120":901.48},{"date":"2026-01-19","open":815,"high":817,"low":798,"close":811,"volume":264122,"rsi_14":47.4,"sma_20":822.3,"sma_60":822.85,"sma_120":898.86},{"date":"2026-01-20","open":810,"high":835,"low":804,"close":815,"volume":222339,"rsi_14":42.96,"sma_20":820.75,"sma_60":822.83,"sma_120":896.37},{"date":"2026-01-21","open":815,"high":815,"low":796,"close":809,"volume":251052,"rsi_14":34.59,"sma_20":818.35,"sma_60":822.58,"sma_120":893.9},{"date":"2026-01-22","open":812,"high":816,"low":800,"close":805,"volume":292969,"rsi_14":39.66,"sma_20":817.5,"sma_60":822.07,"sma_120":891.44},{"date":"2026-01-23","open":802,"high":820,"low":801,"close":812,"volume":1100135,"rsi_14":46.09,"sma_20":816.55,"sma_60":822.02,"sma_120":889.23},{"date":"2026-01-26","open":812,"high":837,"low":807,"close":825,"volume":428984,"rsi_14":51.18,"sma_20":817.35,"sma_60":822.28,"sma_120":887.12},{"date":"2026-01-27","open":825,"high":835,"low":800,"close":811,"volume":425874,"rsi_14":47.79,"sma_20":816.95,"sma_60":821.97,"sma_120":884.9},{"date":"2026-01-28","open":812,"high":816,"low":800,"close":808,"volume":549604,"rsi_14":59.63,"sma_20":815.6,"sma_60":822.27,"sma_120":882.63},{"date":"2026-01-29","open":808,"high":808,"low":787,"close":803,"volume":592533,"rsi_14":39.51,"sma_20":813.25,"sma_60":821.67,"sma_120":880.41},{"date":"2026-01-30","open":805,"high":814,"low":788,"close":803,"volume":521070,"rsi_14":40.0,"sma_20":811.95,"sma_60":821.23,"sma_120":878.33},{"date":"2026-02-02","open":802,"high":808,"low":780,"close":783,"volume":371422,"rsi_14":33.68,"sma_20":810.05,"sma_60":820.77,"sma_120":876.19},{"date":"2026-02-03","open":784,"high":797,"low":780,"close":795,"volume":207114,"rsi_14":44.0,"sma_20":808.7,"sma_60":820.52,"sma_120":873.99},{"date":"2026-02-04","open":795,"high":815,"low":789,"close":807,"volume":263887,"rsi_14":46.15,"sma_20":808.2,"sma_60":820.38,"sma_120":872.02},{"date":"2026-02-05","open":807,"high":828,"low":794,"close":810,"volume":266172,"rsi_14":47.66,"sma_20":809.35,"sma_60":820.53,"sma_120":870.26},{"date":"2026-02-06","open":814,"high":814,"low":783,"close":809,"volume":330665,"rsi_14":49.04,"sma_20":808.8,"sma_60":820.67,"sma_120":868.52},{"date":"2026-02-09","open":809,"high":815,"low":793,"close":810,"volume":397728,"rsi_14":47.52,"sma_20":808.35,"sma_60":820.47,"sma_120":867.04},{"date":"2026-02-10","open":809,"high":825,"low":800,"close":819,"volume":234312,"rsi_14":54.81,"sma_20":808.6,"sma_60":819.87,"sma_120":865.56},{"date":"2026-02-11","open":819,"high":825,"low":800,"close":822,"volume":276839,"rsi_14":58.25,"sma_20":809.35,"sma_60":819.57,"sma_120":864.19},{"date":"2026-02-12","open":825,"high":829,"low":794,"close":798,"volume":505586,"rsi_14":44.17,"sma_20":808.5,"sma_60":819.47,"sma_120":862.9},{"date":"2026-02-13","open":793,"high":850,"low":775,"close":815,"volume":1095298,"rsi_14":45.97,"sma_20":808.5,"sma_60":819.73,"sma_120":861.86},{"date":"2026-02-19","open":815,"high":820,"low":791,"close":811,"volume":496720,"rsi_14":50.0,"sma_20":808.5,"sma_60":820.13,"sma_120":860.77},{"date":"2026-02-20","open":810,"high":815,"low":796,"close":809,"volume":413076,"rsi_14":50.44,"sma_20":808.2,"sma_60":820.5,"sma_120":859.59},{"date":"2026-02-23","open":4010,"high":4040,"low":3925,"close":3945,"volume":87809,"rsi_14":44.53,"sma_20":807.2,"sma_60":820.92,"sma_120":857.99},{"date":"2026-02-24","open":3935,"high":4000,"low":3830,"close":4000,"volume":78286,"rsi_14":48.92,"sma_20":806.95,"sma_60":821.08,"sma_120":856.49},{"date":"2026-02-25","open":4000,"high":4055,"low":3925,"close":3995,"volume":83274,"rsi_14":56.67,"sma_20":806.3,"sma_60":821.45,"sma_120":854.83},{"date":"2026-02-26","open":3995,"high":4050,"low":3935,"close":3995,"volume":79683,"rsi_14":51.85,"sma_20":804.85,"sma_60":812.98,"sma_120":819.68},{"date":"2026-02-27","open":3995,"high":4000,"low":3890,"close":3890,"volume":58616,"rsi_14":37.61,"sma_20":803.35,"sma_60":820.87,"sma_120":851.5},{"date":"2026-03-03","open":3890,"high":4000,"low":3725,"close":3875,"volume":103233,"rsi_14":35.04,"sma_20":801.7,"sma_60":820.07,"sma_120":849.88},{"date":"2026-03-04","open":3855,"high":3855,"low":3490,"close":3605,"volume":83507,"rsi_14":24.12,"sma_20":797.6,"sma_60":818.55,"sma_120":847.86},{"date":"2026-03-05","open":3630,"high":3820,"low":3575,"close":3795,"volume":97966,"rsi_14":37.68,"sma_20":795.4,"sma_60":817.75,"sma_120":846.17},{"date":"2026-03-06","open":3600,"high":3830,"low":3600,"close":3775,"volume":37321,"rsi_14":34.16,"sma_20":794.0,"sma_60":816.85,"sma_120":844.35},{"date":"2026-03-09","open":3750,"high":3750,"low":3465,"close":3550,"volume":75788,"rsi_14":27.05,"sma_20":789.75,"sma_60":815.45,"sma_120":842.12},{"date":"2026-03-10","open":3555,"high":3660,"low":3515,"close":3555,"volume":26796,"rsi_14":30.32,"sma_20":784.95,"sma_60":813.83,"sma_120":839.92},{"date":"2026-03-11","open":3545,"high":3600,"low":3445,"close":3500,"volume":63291,"rsi_14":23.26,"sma_20":779.45,"sma_60":812.18,"sma_120":837.67},{"date":"2026-03-12","open":3500,"high":3535,"low":3390,"close":3525,"volume":71220,"rsi_14":25.46,"sma_20":774.25,"sma_60":808.37,"sma_120":835.18},{"date":"2026-03-13","open":3495,"high":3500,"low":3350,"close":3495,"volume":92932,"rsi_14":25.0,"sma_20":768.7,"sma_60":804.35,"sma_120":832.75},{"date":"2026-03-16","open":3495,"high":3505,"low":3350,"close":3490,"volume":75660,"rsi_14":27.36,"sma_20":762.65,"sma_60":794.28,"sma_120":813.76},{"date":"2026-03-17","open":3490,"high":3565,"low":3360,"close":3490,"volume":58019,"rsi_14":23.16,"sma_20":756.45,"sma_60":797.47,"sma_120":827.92},{"date":"2026-03-18","open":3490,"high":3500,"low":3320,"close":3450,"volume":113272,"rsi_14":22.34,"sma_20":751.05,"sma_60":794.75,"sma_120":825.49},{"date":"2026-03-19","open":3420,"high":3420,"low":3280,"close":3390,"volume":80378,"rsi_14":21.05,"sma_20":744.2,"sma_60":792.03,"sma_120":823.03},{"date":"2026-03-20","open":3360,"high":3390,"low":3095,"close":3145,"volume":197314,"rsi_14":18.57,"sma_20":735.1,"sma_60":788.62,"sma_120":820.22},{"date":"2026-03-23","open":3155,"high":3155,"low":3000,"close":3110,"volume":95504,"rsi_14":18.26,"sma_20":725.75,"sma_60":785.42,"sma_120":817.21},{"date":"2026-03-24","open":3085,"high":3140,"low":2955,"close":3015,"volume":118130,"rsi_14":21.36,"sma_20":716.45,"sma_60":781.37,"sma_120":814.23},{"date":"2026-03-25","open":3025,"high":3695,"low":2995,"close":3600,"volume":642185,"rsi_14":43.16,"sma_20":712.45,"sma_60":779.08,"sma_120":812.24},{"date":"2026-03-26","open":3600,"high":3600,"low":3255,"close":3300,"volume":170825,"rsi_14":36.07,"sma_20":705.5,"sma_60":776.38,"sma_120":809.82},{"date":"2026-03-27","open":3290,"high":3610,"low":3280,"close":3605,"volume":169026,"rsi_14":51.54,"sma_20":701.6,"sma_60":774.55,"sma_120":807.94},{"date":"2026-03-30","open":3950,"high":3950,"low":3635,"close":3675,"volume":196510,"rsi_14":53.24,"sma_20":699.45,"sma_60":773.32,"sma_120":806.08},{"date":"2026-03-31","open":3680,"high":3715,"low":3345,"close":3580,"volume":104963,"rsi_14":52.12,"sma_20":696.5,"sma_60":771.6,"sma_120":804.22},{"date":"2026-04-01","open":3580,"high":3580,"low":3300,"close":3500,"volume":83116,"rsi_14":49.36,"sma_20":695.45,"sma_60":769.35,"sma_120":802.23},{"date":"2026-04-02","open":3480,"high":3480,"low":3200,"close":3295,"volume":77776,"rsi_14":45.28,"sma_20":690.45,"sma_60":766.17,"sma_120":799.91},{"date":"2026-04-03","open":3295,"high":3295,"low":3090,"close":3190,"volume":84147,"rsi_14":43.24,"sma_20":684.6,"sma_60":762.98,"sma_120":797.5},{"date":"2026-04-06","open":3190,"high":3225,"low":3005,"close":3090,"volume":64558,"rsi_14":41.38,"sma_20":680.0,"sma_60":759.6,"sma_120":794.97},{"date":"2026-04-07","open":3025,"high":3185,"low":2985,"close":3050,"volume":51070,"rsi_14":41.38,"sma_20":674.95,"sma_60":756.07,"sma_120":792.48},{"date":"2026-04-08","open":3120,"high":3120,"low":2995,"close":3090,"volume":105529,"rsi_14":43.48,"sma_20":670.85,"sma_60":752.75,"sma_120":790.17},{"date":"2026-04-09","open":3125,"high":3250,"low":3055,"close":3160,"volume":101067,"rsi_14":50.35,"sma_20":667.2,"sma_60":750.17,"sma_120":788.21},{"date":"2026-04-10","open":3235,"high":3235,"low":3040,"close":3120,"volume":62726,"rsi_14":50.23,"sma_20":663.45,"sma_60":746.9,"sma_120":786.13},{"date":"2026-04-13","open":3110,"high":3400,"low":3090,"close":3375,"volume":330060,"rsi_14":57.86,"sma_20":662.3,"sma_60":744.5,"sma_120":784.67},{"date":"2026-04-14","open":3375,"high":3500,"low":3320,"close":3445,"volume":149890,"rsi_14":45.63,"sma_20":661.85,"sma_60":742.42,"sma_120":783.58},{"date":"2026-04-15","open":3480,"high":3500,"low":3340,"close":3385,"volume":61870,"rsi_14":52.77,"sma_20":661.2,"sma_60":740.25,"sma_120":782.27},{"date":"2026-04-16","open":3430,"high":3595,"low":3370,"close":3470,"volume":98593,"rsi_14":44.87,"sma_20":662.0,"sma_60":738.23,"sma_120":781.12},{"date":"2026-04-17","open":3470,"high":3520,"low":3295,"close":3470,"volume":56571,"rsi_14":41.77,"sma_20":665.25,"sma_60":736.28,"sma_120":779.87},{"date":"2026-04-20","open":3470,"high":3470,"low":3300,"close":3400,"volume":81024,"rsi_14":42.62,"sma_20":668.15,"sma_60":734.03,"sma_120":778.44},{"date":"2026-04-21","open":3370,"high":3560,"low":3250,"close":3330,"volume":129165,"rsi_14":42.98,"sma_20":671.3,"sma_60":731.65,"sma_120":777.19},{"date":"2026-04-22","open":3320,"high":3450,"low":3235,"close":3345,"volume":83265,"rsi_14":52.45,"sma_20":668.75,"sma_60":729.38,"sma_120":775.9},{"date":"2026-04-23","open":3320,"high":3800,"low":3255,"close":3750,"volume":304390,"rsi_14":71.21,"sma_20":673.25,"sma_60":728.35,"sma_120":775.18},{"date":"2026-04-24","open":3745,"high":4135,"low":3565,"close":3995,"volume":500997,"rsi_14":80.89,"sma_20":677.15,"sma_60":727.92,"sma_120":775.05},{"date":"2026-04-27","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":83.16,"sma_20":680.35,"sma_60":727.72,"sma_120":774.97},{"date":"2026-04-28","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":82.67,"sma_20":684.5,"sma_60":727.57,"sma_120":774.71},{"date":"2026-04-29","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":81.75,"sma_20":689.45,"sma_60":727.5,"sma_120":773.98},{"date":"2026-04-30","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":78.95,"sma_20":705.5,"sma_60":681.18,"sma_120":733.88},{"date":"2026-05-04","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":80.39,"sma_20":704.5,"sma_60":727.7,"sma_120":774.2},{"date":"2026-05-06","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":78.95,"sma_20":713.55,"sma_60":727.77,"sma_120":774.1},{"date":"2026-05-07","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":84.27,"sma_20":723.0,"sma_60":727.63,"sma_120":774.01},{"date":"2026-05-08","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":82.61,"sma_20":732.05,"sma_60":727.45,"sma_120":773.99},{"date":"2026-05-11","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":82.61,"sma_20":740.4,"sma_60":727.28,"sma_120":773.98},{"date":"2026-05-12","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":90.48,"sma_20":749.15,"sma_60":727.1,"sma_120":773.78},{"date":"2026-05-13","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":100.0,"sma_20":755.35,"sma_60":726.77,"sma_120":773.32},{"date":"2026-05-14","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":100.0,"sma_20":760.85,"sma_60":726.38,"sma_120":772.98},{"date":"2026-05-15","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":100.0,"sma_20":766.95,"sma_60":726.4,"sma_120":772.93},{"date":"2026-05-18","open":3995,"high":3995,"low":3995,"close":3995,"volume":0,"rsi_14":100.0,"sma_20":3861.0,"sma_60":3522.67,"sma_120":2171.2},{"date":"2026-05-19","open":3800,"high":3800,"low":2815,"close":2900,"volume":624661,"rsi_14":74.48,"sma_20":1042.3,"sma_60":814.22,"sma_120":817.17},{"date":"2026-05-20","open":2870,"high":2870,"low":2330,"close":2500,"volume":439818,"rsi_14":68.13,"sma_20":1133.3,"sma_60":842.4,"sma_120":831.45},{"date":"2026-05-21","open":2500,"high":2585,"low":2340,"close":2485,"volume":156177,"rsi_14":67.91,"sma_20":1224.25,"sma_60":870.67,"sma_120":845.79},{"date":"2026-05-22","open":2480,"high":2850,"low":2425,"close":2805,"volume":209105,"rsi_14":17.49,"sma_20":3718.25,"sma_60":3541.42,"sma_120":2234.22},{"date":"2026-05-26","open":2815,"high":3240,"low":2815,"close":3125,"volume":205760,"rsi_14":29.77,"sma_20":3687.0,"sma_60":3526.92,"sma_120":2253.78},{"date":"2026-05-27","open":3295,"high":3430,"low":3150,"close":3320,"volume":192765,"rsi_14":35.61,"sma_20":3653.25,"sma_60":3515.67,"sma_120":2274.75},{"date":"2026-05-28","open":3180,"high":3800,"low":3180,"close":3600,"volume":245627,"rsi_14":42.48,"sma_20":3633.5,"sma_60":3510.83,"sma_120":2298.02},{"date":"2026-05-29","open":3600,"high":3625,"low":3120,"close":3390,"volume":145128,"rsi_14":39.33,"sma_20":3603.25,"sma_60":3502.75,"sma_120":2319.41},{"date":"2026-06-01","open":3350,"high":3350,"low":2655,"close":2745,"volume":194746,"rsi_14":32.04,"sma_20":3540.75,"sma_60":3488.42,"sma_120":2335.52},{"date":"2026-06-02","open":2745,"high":3400,"low":2600,"close":3025,"volume":187549,"rsi_14":37.1,"sma_20":3492.25,"sma_60":3475.58,"sma_120":2354.0},{"date":"2026-06-04","open":3015,"high":3015,"low":2825,"close":2915,"volume":29357,"rsi_14":36.05,"sma_20":3438.25,"sma_60":3461.25,"sma_120":2371.55},{"date":"2026-06-05","open":2915,"high":2960,"low":2625,"close":2725,"volume":65215,"rsi_14":34.36,"sma_20":3374.75,"sma_60":3447.5,"sma_120":2387.64},{"date":"2026-06-08","open":2500,"high":2700,"low":2410,"close":2600,"volume":73728,"rsi_14":33.33,"sma_20":3305.0,"sma_60":3431.58,"sma_120":2402.57},{"date":"2026-06-09","open":2600,"high":2735,"low":2410,"close":2735,"volume":51038,"rsi_14":35.42,"sma_20":3242.0,"sma_60":3418.83,"sma_120":2418.71},{"date":"2026-06-10","open":2715,"high":2720,"low":2590,"close":2665,"volume":26394,"rsi_14":46.43,"sma_20":3175.5,"sma_60":3404.5,"sma_120":2433.13},{"date":"2026-06-11","open":2640,"high":2685,"low":2570,"close":2590,"volume":19224,"rsi_14":51.52,"sma_20":3105.25,"sma_60":3389.42,"sma_120":2446.88},{"date":"2026-06-12","open":2600,"high":2830,"low":2510,"close":2615,"volume":53182,"rsi_14":52.18,"sma_20":3036.25,"sma_60":3374.83,"sma_120":2461.02},{"date":"2026-06-15","open":2610,"high":2770,"low":2500,"close":2625,"volume":73354,"rsi_14":46.63,"sma_20":2967.75,"sma_60":3360.42,"sma_120":2475.47},{"date":"2026-06-16","open":2625,"high":2780,"low":2500,"close":2580,"volume":99365,"rsi_14":38.62,"sma_20":2897.0,"sma_60":3345.92,"sma_120":2489.87},{"date":"2026-06-17","open":2560,"high":2700,"low":2560,"close":2650,"volume":38566,"rsi_14":43.24,"sma_20":2747.0,"sma_60":3262.0,"sma_120":2592.24},{"date":"2026-06-18","open":2630,"high":2825,"low":2515,"close":2515,"volume":45782,"rsi_14":24.47,"sma_20":2810.5,"sma_60":3323.08,"sma_120":2518.95},{"date":"2026-06-19","open":2590,"high":2590,"low":2325,"close":2460,"volume":79840,"rsi_14":26.4,"sma_20":2808.5,"sma_60":3312.25,"sma_120":2532.67},{"date":"2026-06-22","open":2410,"high":2530,"low":2230,"close":2395,"volume":91677,"rsi_14":37.41,"sma_20":2804.0,"sma_60":3301.92,"sma_120":2545.57},{"date":"2026-06-23","open":2375,"high":2375,"low":2230,"close":2345,"volume":48110,"rsi_14":20.69,"sma_20":2781.0,"sma_60":3281.0,"sma_120":2557.97},{"date":"2026-06-24","open":2330,"high":2335,"low":2180,"close":2280,"volume":59210,"rsi_14":21.52,"sma_20":2738.75,"sma_60":3264.0,"sma_120":2570.12},{"date":"2026-06-25","open":2280,"high":2350,"low":2200,"close":2345,"volume":37831,"rsi_14":30.81,"sma_20":2690.0,"sma_60":3243.0,"sma_120":2582.74},{"date":"2026-06-26","open":2310,"high":2310,"low":2150,"close":2240,"volume":60847,"rsi_14":31.44,"sma_20":2622.0,"sma_60":3219.08,"sma_120":2594.67},{"date":"2026-06-29","open":2240,"high":2250,"low":2115,"close":2235,"volume":48542,"rsi_14":20.24,"sma_20":2564.25,"sma_60":3196.67,"sma_120":2606.47},{"date":"2026-06-30","open":2235,"high":2270,"low":2050,"close":2270,"volume":97089,"rsi_14":25.47,"sma_20":2540.5,"sma_60":3176.17,"sma_120":2618.43},{"date":"2026-07-01","open":2265,"high":2265,"low":2145,"close":2150,"volume":46543,"rsi_14":24.12,"sma_20":2496.75,"sma_60":3157.08,"sma_120":2629.26},{"date":"2026-07-02","open":2330,"high":2330,"low":2055,"close":2140,"volume":38423,"rsi_14":21.56,"sma_20":2458.0,"sma_60":3139.58,"sma_120":2640.18},{"date":"2026-07-03","open":2125,"high":2140,"low":2025,"close":2125,"volume":48830,"rsi_14":20.24,"sma_20":2428.0,"sma_60":3123.5,"sma_120":2651.05},{"date":"2026-07-06","open":2120,"high":2225,"low":2050,"close":2100,"volume":16814,"rsi_14":20.73,"sma_20":2403.0,"sma_60":3107.67,"sma_120":2661.7},{"date":"2026-07-07","open":2045,"high":2100,"low":1900,"close":2070,"volume":43767,"rsi_14":12.82,"sma_20":2369.75,"sma_60":3090.67,"sma_120":2672.14},{"date":"2026-07-08","open":2020,"high":2115,"low":1968,"close":2085,"volume":27673,"rsi_14":17.42,"sma_20":2340.75,"sma_60":3072.75,"sma_120":2682.96},{"date":"2026-07-09","open":2085,"high":2105,"low":1985,"close":2105,"volume":13917,"rsi_14":21.6,"sma_20":2316.5,"sma_60":3055.83,"sma_120":2693.67},{"date":"2026-07-10","open":2100,"high":2170,"low":2050,"close":2170,"volume":18592,"rsi_14":32.0,"sma_20":2294.25,"sma_60":3035.75,"sma_120":2704.93},{"date":"2026-07-13","open":2155,"high":2230,"low":2060,"close":2190,"volume":27523,"rsi_14":36.97,"sma_20":2272.5,"sma_60":3014.83,"sma_120":2716.39},{"date":"2026-07-14","open":2190,"high":2200,"low":2080,"close":2150,"volume":22228,"rsi_14":38.6,"sma_20":2251.0,"sma_60":2994.25,"sma_120":2727.58},{"date":"2026-07-15","open":2135,"high":2200,"low":2080,"close":2160,"volume":9073,"rsi_14":32.04,"sma_20":2226.5,"sma_60":2972.42,"sma_120":2738.79},{"date":"2026-07-16","open":2090,"high":2175,"low":2065,"close":2155,"volume":5823,"rsi_14":39.76,"sma_20":2208.5,"sma_60":2950.5,"sma_120":2749.99},{"date":"2026-07-20","open":2155,"high":2160,"low":2020,"close":2110,"volume":15574,"rsi_14":36.26,"sma_20":2191.0,"sma_60":2929.0,"sma_120":2760.78},{"date":"2026-07-21","open":2050,"high":2075,"low":1988,"close":2020,"volume":17257,"rsi_14":25.49,"sma_20":2172.25,"sma_60":2907.17,"sma_120":2770.88},{"date":"2026-07-22","open":2005,"high":2055,"low":1960,"close":2005,"volume":8664,"rsi_14":32.1,"sma_20":2155.25,"sma_60":2884.83,"sma_120":2780.88},{"date":"2026-07-23","open":2100,"high":2100,"low":1959,"close":2000,"volume":12423,"rsi_14":32.5,"sma_20":2141.25,"sma_60":2855.67,"sma_120":2790.78},{"date":"2026-07-24","open":2000,"high":2015,"low":1970,"close":2005,"volume":26243,"rsi_14":34.62,"sma_20":2124.25,"sma_60":2822.5,"sma_120":2800.61},{"date":"2026-07-27","open":1997,"high":2005,"low":1969,"close":1983,"volume":15988,"rsi_14":34.88,"sma_20":2111.4,"sma_60":2788.97,"sma_120":2810.38},{"date":"2026-07-28","open":1982,"high":2000,"low":1795,"close":1940,"volume":40863,"rsi_14":33.75,"sma_20":2096.65,"sma_60":2754.72,"sma_120":2819.81},{"date":"2026-07-29","open":1940,"high":1983,"low":1757,"close":1880,"volume":37282,"rsi_14":26.97,"sma_20":2077.15,"sma_60":2719.47,"sma_120":2828.78},{"date":"2026-07-30","open":1880,"high":1929,"low":1794,"close":1867,"volume":31574,"rsi_14":22.83,"sma_20":2063.0,"sma_60":2684.0,"sma_120":2837.65},{"date":"2026-07-31","open":1886,"high":2010,"low":1855,"close":2005,"volume":37354,"rsi_14":33.86,"sma_20":2056.25,"sma_60":2650.83,"sma_120":2847.83},{"date":"2026-08-03","open":1905,"high":2095,"low":1905,"close":2000,"volume":18421,"rsi_14":30.85,"sma_20":2050.0,"sma_60":2617.58,"sma_120":2857.88},{"date":"2026-08-04","open":2045,"high":2180,"low":2030,"close":2090,"volume":40034,"rsi_14":44.51,"sma_20":2049.5,"sma_60":2585.83,"sma_120":2868.57},{"date":"2026-08-05","open":2140,"high":2170,"low":2050,"close":2060,"volume":50845,"rsi_14":41.17,"sma_20":2049.0,"sma_60":2553.58,"sma_120":2878.98},{"date":"2026-08-06","open":2060,"high":2070,"low":2010,"close":2060,"volume":16016,"rsi_14":41.53,"sma_20":2047.75,"sma_60":2521.33,"sma_120":2889.41},{"date":"2026-08-07","open":2045,"high":2210,"low":1965,"close":1993,"volume":21504,"rsi_14":39.97,"sma_20":2042.15,"sma_60":2487.97,"sma_120":2899.27},{"date":"2026-08-10","open":1993,"high":2090,"low":1985,"close":2075,"volume":70411,"rsi_14":54.78,"sma_20":2037.4,"sma_60":2455.97,"sma_120":2909.73},{"date":"2026-08-11","open":2115,"high":2125,"low":2045,"close":2125,"volume":13478,"rsi_14":59.84,"sma_20":2034.15,"sma_60":2424.8,"sma_120":2920.59},{"date":"2026-08-12","open":2115,"high":2125,"low":1997,"close":2105,"volume":14713,"rsi_14":58.4,"sma_20":2031.9,"sma_60":2393.3,"sma_120":2931.48},{"date":"2026-08-13","open":2105,"high":2150,"low":2060,"close":2130,"volume":11653,"rsi_14":59.69,"sma_20":2030.4,"sma_60":2362.22,"sma_120":2942.44},{"date":"2026-08-14","open":2140,"high":2220,"low":2100,"close":2165,"volume":6197,"rsi_14":63.83,"sma_20":2030.9,"sma_60":2349.97,"sma_120":2953.72},{"date":"2026-08-18","open":2165,"high":2380,"low":2160,"close":2330,"volume":98096,"rsi_14":75.0,"sma_20":2041.9,"sma_60":2347.13,"sma_120":2966.4},{"date":"2026-08-19","open":2330,"high":2825,"low":2285,"close":2725,"volume":380119,"rsi_14":87.89,"sma_20":2077.15,"sma_60":2351.13,"sma_120":2956.23},{"date":"2026-08-20","open":2670,"high":2890,"low":2570,"close":2720,"volume":138751,"rsi_14":88.53,"sma_20":2112.9,"sma_60":2349.72,"sma_120":2945.57},{"date":"2026-08-21","open":2720,"high":2780,"low":2515,"close":2725,"volume":128530,"rsi_14":86.96,"sma_20":2149.15,"sma_60":2343.05,"sma_120":2934.98},{"date":"2026-08-24","open":2700,"high":2760,"low":2655,"close":2740,"volume":75226,"rsi_14":87.6,"sma_20":2185.9,"sma_60":2333.38,"sma_120":2924.53},{"date":"2026-08-25","open":2735,"high":3000,"low":2625,"close":2965,"volume":164938,"rsi_14":89.1,"sma_20":2235.0,"sma_60":2322.8,"sma_120":2916.82},{"date":"2026-08-26","open":2965,"high":3295,"low":2955,"close":3245,"volume":262953,"rsi_14":93.28,"sma_20":2300.25,"sma_60":2320.38,"sma_120":2911.57},{"date":"2026-08-27","open":3300,"high":3440,"low":3130,"close":3365,"volume":165972,"rsi_14":93.82,"sma_20":2374.5,"sma_60":2330.72,"sma_120":2909.57},{"date":"2026-08-28","open":3365,"high":3530,"low":3300,"close":3445,"volume":139441,"rsi_14":98.34,"sma_20":2453.4,"sma_60":2337.72,"sma_120":2906.65},{"date":"2026-08-31","open":3540,"high":3540,"low":2775,"close":3135,"volume":383500,"rsi_14":80.64,"sma_20":2509.9,"sma_60":2341.38,"sma_120":2901.32},{"date":"2026-09-01","open":3030,"high":3130,"low":2645,"close":2840,"volume":291640,"rsi_14":68.1,"sma_20":2551.9,"sma_60":2343.3,"sma_120":2895.4},{"date":"2026-09-02","open":2840,"high":2895,"low":2585,"close":2715,"volume":73583,"rsi_14":64.66,"sma_20":2583.15,"sma_60":2345.22,"sma_120":2888.4},{"date":"2026-09-03","open":2725,"high":2725,"low":2560,"close":2600,"volume":140118,"rsi_14":60.83,"sma_20":2610.15,"sma_60":2342.97,"sma_120":2880.9},{"date":"2026-09-04","open":2580,"high":2615,"low":2415,"close":2555,"volume":142459,"rsi_14":58.94,"sma_20":2634.9,"sma_60":2341.13,"sma_120":2872.82},{"date":"2026-09-07","open":2575,"high":2615,"low":2455,"close":2605,"volume":29769,"rsi_14":56.66,"sma_20":2665.5,"sma_60":2341.38,"sma_120":2865.4},{"date":"2026-09-08","open":2580,"high":2675,"low":2555,"close":2645,"volume":37881,"rsi_14":47.66,"sma_20":2694.0,"sma_60":2341.88,"sma_120":2858.36},{"date":"2026-09-09","open":2645,"high":2770,"low":2570,"close":2695,"volume":27636,"rsi_14":49.29,"sma_20":2722.5,"sma_60":2343.05,"sma_120":2851.73},{"date":"2026-09-10","open":2695,"high":2695,"low":2560,"close":2575,"volume":35997,"rsi_14":45.99,"sma_20":2746.0,"sma_60":2342.97,"sma_120":2844.44},{"date":"2026-09-11","open":2570,"high":2575,"low":2360,"close":2425,"volume":140370,"rsi_14":42.14,"sma_20":2760.75,"sma_60":2339.22,"sma_120":2836.4},{"date":"2026-09-14","open":2420,"high":3150,"low":2335,"close":2435,"volume":15641,"rsi_14":35.2,"sma_20":2774.25,"sma_60":2337.88,"sma_120":2830.48},{"date":"2026-09-15","open":2320,"high":2605,"low":2195,"close":2400,"volume":20013,"rsi_14":22.65,"sma_20":2777.75,"sma_60":2336.88,"sma_120":2824.57},{"date":"2026-09-16","open":2365,"high":2495,"low":2300,"close":2380,"volume":16367,"rsi_14":15.92,"sma_20":2760.5,"sma_60":2336.63,"sma_120":2819.28},{"date":"2026-09-17","open":2370,"high":2440,"low":2155,"close":2250,"volume":199249,"rsi_14":10.03,"sma_20":2737.0,"sma_60":2335.05,"sma_120":2808.03},{"date":"2026-09-18","open":2220,"high":2325,"low":2160,"close":2295,"volume":33406,"rsi_14":15.85,"sma_20":2715.5,"sma_60":2335.3,"sma_120":2799.65},{"date":"2026-09-21","open":2300,"high":2410,"low":2230,"close":2260,"volume":35046,"rsi_14":20.1,"sma_20":2691.5,"sma_60":2333.88,"sma_120":2788.44},{"date":"2026-09-22","open":2195,"high":2280,"low":2100,"close":2120,"volume":100778,"rsi_14":19.8,"sma_20":2649.25,"sma_60":2331.88,"sma_120":2775.48},{"date":"2026-09-23","open":2115,"high":2225,"low":2050,"close":2090,"volume":53625,"rsi_14":21.67,"sma_20":2591.5,"sma_60":2329.47,"sma_120":2763.07},{"date":"2026-09-28","open":2070,"high":2115,"low":2005,"close":2055,"volume":57645,"rsi_14":21.91,"sma_20":2526.0,"sma_60":2325.88,"sma_120":2751.03},{"date":"2026-09-29","open":2145,"high":2145,"low":1950,"close":2010,"volume":21791,"rsi_14":16.38,"sma_20":2454.25,"sma_60":2323.55,"sma_120":2740.32},{"date":"2026-09-30","open":2015,"high":2055,"low":1955,"close":1998,"volume":38616,"rsi_14":12.25,"sma_20":2397.4,"sma_60":2321.18,"sma_120":2730.38},{"date":"2026-10-01","open":1998,"high":2230,"low":1882,"close":2080,"volume":52106,"rsi_14":15.41,"sma_20":2359.4,"sma_60":2320.43,"sma_120":2721.97},{"date":"2026-10-02","open":2185,"high":2185,"low":2030,"close":2090,"volume":18779,"rsi_14":18.87,"sma_20":2328.15,"sma_60":2320.27,"sma_120":2713.97},{"date":"2026-10-06","open":2120,"high":2215,"low":2065,"close":2155,"volume":16476,"rsi_14":30.55,"sma_20":2305.9,"sma_60":2321.68,"sma_120":2706.18},{"date":"2026-10-07","open":2190,"high":2240,"low":2080,"close":2150,"volume":53239,"rsi_14":29.32,"sma_20":2285.65,"sma_60":2322.77,"sma_120":2697.76},{"date":"2026-10-08","open":2225,"high":2225,"low":2060,"close":2135,"volume":21067,"rsi_14":30.19,"sma_20":2262.15,"sma_60":2323.27,"sma_120":2689.55},{"date":"2026-10-12","open":2110,"high":2110,"low":1994,"close":2020,"volume":36019,"rsi_14":26.44,"sma_20":2230.9,"sma_60":2320.77,"sma_120":2678.26},{"date":"2026-10-13","open":2000,"high":2000,"low":1820,"close":1989,"volume":144566,"rsi_14":30.38,"sma_20":2195.6,"sma_60":2317.42,"sma_120":2666.12},{"date":"2026-10-14","open":2005,"high":2005,"low":1875,"close":1912,"volume":58980,"rsi_14":22.53,"sma_20":2162.45,"sma_60":2313.45,"sma_120":2653.85},{"date":"2026-10-15","open":1781,"high":1900,"low":1690,"close":1690,"volume":119614,"rsi_14":17.76,"sma_20":2125.7,"sma_60":2305.62,"sma_120":2639.02},{"date":"2026-10-16","open":1660,"high":1762,"low":1638,"close":1716,"volume":177546,"rsi_14":23.77,"sma_20":2089.75,"sma_60":2298.3,"sma_120":2624.4},{"date":"2026-10-19","open":1704,"high":1800,"low":1701,"close":1733,"volume":18231,"rsi_14":26.42,"sma_20":2056.4,"sma_60":2292.02,"sma_120":2610.51},{"date":"2026-10-20","open":1734,"high":1849,"low":1721,"close":1829,"volume":25801,"rsi_14":36.19,"sma_20":2028.85,"sma_60":2288.83,"sma_120":2598.0},{"date":"2026-10-21","open":1839,"high":1902,"low":1712,"close":1820,"volume":85270,"rsi_14":37.85,"sma_20":2007.35,"sma_60":2285.75,"sma_120":2585.29},{"date":"2026-10-22","open":1827,"high":1960,"low":1779,"close":1865,"volume":34380,"rsi_14":41.84,"sma_20":1985.85,"sma_60":2283.5,"sma_120":2569.58},{"date":"2026-10-23","open":1781,"high":1953,"low":1720,"close":1953,"volume":67900,"rsi_14":42.27,"sma_20":1970.5,"sma_60":2282.63,"sma_120":2552.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":3060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.33,"ttm_eps":null,"close":1421.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":1318.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.47,"pbr":0.22,"ttm_eps":null,"close":1060.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.26,"pbr":0.19,"ttm_eps":null,"close":1171.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.43,"pbr":0.17,"ttm_eps":null,"close":937.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.35,"pbr":0.2,"ttm_eps":null,"close":835.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":3580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.7,"ttm_eps":null,"close":2270.0}],"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":"포니링크","phase":"above-fold","symbol_resolved":true}