{"status":"ok","report":{"price_analysis":{"current":766.0,"change_1d":-6.7,"change_7d":-16.0,"change_30d":-36.7,"high_30d":1374.0,"low_30d":747.0,"position_in_range":3.0,"support":809.7,"resistance":1311.3},"summary":"CS(065770)은 Technology 섹터 KR 시장 종목입니다, 시가총액 80.28억. 현재가 766원, 전일 대비 -6.7%, 30일 -36.7%. ROE -2.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.22만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 80.28억. 매출 238.44억, 영업이익 -3.69억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":-2.2,"eps":-38.0,"revenue":23844270141.0,"operating_income":-369012701.0,"net_income":-549201512.0,"market_cap":8027947334,"profit_margin":-2.3,"roa":-1.49,"operating_margin":-11.15,"gross_margin":26.68,"debt_ratio":0.4793437440858933,"total_assets":24939727757.0,"total_equity":16858642798.0,"total_debt":8081084959.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"quarterly","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.4로 중립 구간입니다. MACD(-68.55)가 시그널선(-79.22)을 상회합니다(골든크로스). 현재가가 SMA20(899)과 SMA60(1210) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 757~1041 (현재 위치 3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 48","rsi_14":48.44192634560907,"macd":-68.55320737769,"macd_signal":-79.21927006241303,"sma_20":899.2,"sma_60":1210.0166666666667,"bb_upper":1041.2050703320133,"bb_lower":757.1949296679869,"atr_14":163.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.22만, 기관 순매수 0.00. 30일 누적: 외국인 20.90만, 기관 -757.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":42159.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":29075.0,"institution_net":0.0,"retail_net":-29075.0},{"date":"2026-10-21","foreign_net":7245.0,"institution_net":0.0,"retail_net":-7245.0},{"date":"2026-10-20","foreign_net":10808.0,"institution_net":0.0,"retail_net":-10808.0},{"date":"2026-10-19","foreign_net":5263.0,"institution_net":0.0,"retail_net":-5263.0},{"date":"2026-10-16","foreign_net":-10232.0,"institution_net":0.0,"retail_net":10232.0},{"date":"2026-10-15","foreign_net":-20232.0,"institution_net":0.0,"retail_net":20232.0},{"date":"2026-10-14","foreign_net":40358.0,"institution_net":0.0,"retail_net":-40358.0},{"date":"2026-10-13","foreign_net":-1837.0,"institution_net":0.0,"retail_net":1837.0},{"date":"2026-10-12","foreign_net":-287573.0,"institution_net":-20926.0,"retail_net":308499.0},{"date":"2026-10-08","foreign_net":4605.0,"institution_net":20926.0,"retail_net":-25531.0},{"date":"2026-10-07","foreign_net":-22560.0,"institution_net":0.0,"retail_net":22560.0},{"date":"2026-10-06","foreign_net":74157.0,"institution_net":0.0,"retail_net":-74157.0},{"date":"2026-10-02","foreign_net":29103.0,"institution_net":0.0,"retail_net":-29103.0},{"date":"2026-10-01","foreign_net":4227.0,"institution_net":0.0,"retail_net":-4227.0},{"date":"2026-09-30","foreign_net":4577.0,"institution_net":0.0,"retail_net":-4577.0},{"date":"2026-09-29","foreign_net":19690.0,"institution_net":0.0,"retail_net":-19690.0},{"date":"2026-09-28","foreign_net":44026.0,"institution_net":0.0,"retail_net":-44026.0},{"date":"2026-09-23","foreign_net":16025.0,"institution_net":0.0,"retail_net":-16025.0},{"date":"2026-09-22","foreign_net":456.0,"institution_net":0.0,"retail_net":-456.0},{"date":"2026-09-21","foreign_net":-2450.0,"institution_net":0.0,"retail_net":2450.0},{"date":"2026-09-18","foreign_net":16193.0,"institution_net":0.0,"retail_net":-16193.0},{"date":"2026-09-17","foreign_net":18288.0,"institution_net":0.0,"retail_net":-18288.0},{"date":"2026-09-16","foreign_net":95268.0,"institution_net":0.0,"retail_net":-95268.0},{"date":"2026-09-15","foreign_net":40369.0,"institution_net":0.0,"retail_net":-40369.0},{"date":"2026-09-14","foreign_net":40612.0,"institution_net":0.0,"retail_net":-40612.0},{"date":"2026-09-11","foreign_net":12273.0,"institution_net":0.0,"retail_net":-12273.0},{"date":"2026-09-10","foreign_net":666.0,"institution_net":0.0,"retail_net":-666.0},{"date":"2026-09-09","foreign_net":16469.0,"institution_net":-757.0,"retail_net":-15712.0},{"date":"2026-09-08","foreign_net":10994.0,"institution_net":0.0,"retail_net":-10994.0},{"date":"2026-09-07","foreign_net":13181.0,"institution_net":0.0,"retail_net":-13181.0}],"periods":{"d1":{"foreign_net":29075.0,"institution_net":0,"retail_net":-29075.0},"d3":{"foreign_net":47128.0,"institution_net":0,"retail_net":-47128.0},"d7":{"foreign_net":62285.0,"institution_net":0,"retail_net":-62285.0},"d14":{"foreign_net":-137593.0,"institution_net":0.0,"retail_net":137593.0},"d30":{"foreign_net":209044.0,"institution_net":-757.0,"retail_net":-208287.0}}},"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 -38, PBR 0.48x) — 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 -38원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +30.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.2,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-363.8,"unit":"%","percentile":4,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.4,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-36.7,"unit":"%","percentile":18,"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":53,"summary":"유동비율 2.6x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":2.59,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.2,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -38, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +30.2%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"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":26.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.3,"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 30% 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 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":61.77,"per_5y_low":5.73,"per_5y_avg":23.68,"per_percentile":null,"pbr_5y_high":4.85,"pbr_5y_low":1.77,"pbr_5y_avg":2.97,"pbr_percentile":0.0,"per_5y_median":13.62,"pbr_5y_median":2.61,"history":[{"quarter":"2024-Q2","per":11.72,"pbr":2.61},{"quarter":"2024-Q3","per":5.73,"pbr":2.26},{"quarter":"2024-Q4","per":15.51,"pbr":3.76},{"quarter":"2025-Q1","per":61.77,"pbr":3.53},{"quarter":"2025-Q2","per":null,"pbr":2.27},{"quarter":"2025-Q3","per":null,"pbr":2.17},{"quarter":"2025-Q4","per":null,"pbr":1.77},{"quarter":"2026-Q1","per":null,"pbr":4.85},{"quarter":"2026-Q2","per":null,"pbr":3.5},{"quarter":"현재","per":null,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1226.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1071.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1753.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":997.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":952.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":776.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2102.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1482.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.72,"eps":104.5666,"close":1226.0,"source":"reported"},{"date":"2024-07","per":11.24,"eps":104.5666,"close":1175.0,"source":"reported"},{"date":"2024-08","per":10.07,"eps":104.5666,"close":1053.0,"source":"reported"},{"date":"2024-09","per":5.73,"eps":186.7819,"close":1071.0,"source":"reported"},{"date":"2024-10","per":5.53,"eps":186.7819,"close":1033.0,"source":"reported"},{"date":"2024-11","per":5.31,"eps":186.7819,"close":991.0,"source":"reported"},{"date":"2024-12","per":15.51,"eps":112.99,"close":1753.0,"source":"reported"},{"date":"2025-01","per":14.51,"eps":112.99,"close":1639.0,"source":"reported"},{"date":"2025-02","per":15.28,"eps":112.99,"close":1727.0,"source":"reported"},{"date":"2025-03","per":61.77,"eps":25.74,"close":1590.0,"source":"reported"},{"date":"2025-04","per":69.46,"eps":25.74,"close":1788.0,"source":"reported"},{"date":"2025-05","per":48.8,"eps":25.74,"close":1256.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.91,"std":22.11,"upper_1sd":45.02,"lower_1sd":0.8,"current":48.8,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:05.176469+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":-0.021978656611904568,"dividend_yield":null,"eps":-38.0,"revenue":4306444661.0,"operating_income":null,"net_income":-370530321.0,"market_cap":null,"profit_margin":-0.08604088759240183,"operating_margin":null,"roa":-0.014857031504523973,"gross_margin":0.266798056969157,"total_equity":16858642798.0,"total_assets":24939727757.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.76,"roe":-0.013215605030196457,"dividend_yield":null,"eps":-23.5,"revenue":3308427647.0,"operating_income":-369012701.0,"net_income":-228069348.0,"market_cap":30700000000.0,"profit_margin":-0.06893587296878251,"operating_margin":-0.11153718333076183,"roa":-0.011321187101471585,"gross_margin":0.38455172479097594,"total_equity":17257579012.0,"total_assets":20145356309.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007056909582829858,"dividend_yield":null,"eps":12.68,"revenue":10282143290.0,"operating_income":139858314.0,"net_income":123112757.0,"market_cap":null,"profit_margin":0.011973452764438182,"operating_margin":0.01360205844787444,"roa":0.006460602663495063,"gross_margin":0.17265502628489435,"total_equity":17445704179.0,"total_assets":19055924565.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00422672087445219,"dividend_yield":null,"eps":-7.6,"revenue":5947254543.0,"operating_income":-156236848.0,"net_income":-73714600.0,"market_cap":null,"profit_margin":-0.012394727595233516,"operating_margin":-0.026270415511959702,"roa":-0.003672683618533511,"gross_margin":0.23868071035748167,"total_equity":17440139103.0,"total_assets":20071045496.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0232723810301266,"dividend_yield":null,"eps":-41.9,"revenue":4668609405.0,"operating_income":-393958203.0,"net_income":-406675889.0,"market_cap":null,"profit_margin":-0.08710856996613535,"operating_margin":-0.08438448557681386,"roa":-0.02054807987183231,"gross_margin":0.2474908859932779,"total_equity":17474614586.0,"total_assets":19791430223.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03570843602092259,"dividend_yield":null,"eps":-66.06,"revenue":2742226886.0,"operating_income":-772437849.0,"net_income":-641138681.0,"market_cap":null,"profit_margin":-0.2338022007855115,"operating_margin":-0.2816826911527845,"roa":-0.03141942391748889,"gross_margin":0.3171737271049424,"total_equity":17954823914.0,"total_assets":20405806379.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.010786239817734272,"dividend_yield":null,"eps":-20.65,"revenue":9157508831.0,"operating_income":-154066420.0,"net_income":-200421898.0,"market_cap":null,"profit_margin":-0.02188607204194352,"operating_margin":-0.01682405366385827,"roa":-0.008363892195991495,"gross_margin":0.15337108289161527,"total_equity":18581257360.0,"total_assets":23962754816.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007423777934221692,"dividend_yield":null,"eps":14.42,"revenue":7649768864.0,"operating_income":-107733101.0,"net_income":139945933.0,"market_cap":null,"profit_margin":0.018294138749549545,"operating_margin":-0.014083183807944134,"roa":0.006074640425845587,"gross_margin":0.18460741979354006,"total_equity":18851039759.0,"total_assets":23037731156.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.050843214018470216,"dividend_yield":null,"eps":98.03,"revenue":6114176754.0,"operating_income":-39755627.0,"net_income":951472060.0,"market_cap":null,"profit_margin":0.15561736244826918,"operating_margin":-0.006502204401269751,"roa":0.04192115167363647,"gross_margin":0.1859803767131983,"total_equity":18713845660.0,"total_assets":22696706126.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011572195239941168,"dividend_yield":null,"eps":21.19,"revenue":14251041837.0,"operating_income":101608315.0,"net_income":205614666.0,"market_cap":null,"profit_margin":0.014428044514342969,"operating_margin":0.007129886794395213,"roa":0.007677991457311938,"gross_margin":0.12061090197191034,"total_equity":17767991443.0,"total_assets":26779746649.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02945540898513284,"dividend_yield":null,"eps":53.141933128164155,"revenue":11510426146.0,"operating_income":339156745.0,"net_income":515746640.0,"market_cap":null,"profit_margin":0.04480691100904441,"operating_margin":0.02946517710969899,"roa":0.02496690433131181,"gross_margin":0.15850566580751857,"total_equity":17509403460.0,"total_assets":20657212170.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03845193014813978,"dividend_yield":null,"eps":-67.7953252644016,"revenue":10303120266.0,"operating_income":-660570537.0,"net_income":-657958963.0,"market_cap":null,"profit_margin":-0.06386016527160666,"operating_margin":-0.06411363935834698,"roa":-0.02964146742781668,"gross_margin":0.08482382243794727,"total_equity":17111207694.0,"total_assets":22197246631.0}],"current_price":766.0,"change_pct":-6.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2515.0},{"date":"2016-10-25","close":2480.0},{"date":"2016-10-26","close":2465.0},{"date":"2016-10-27","close":2450.0},{"date":"2016-10-28","close":2585.0},{"date":"2016-10-31","close":2430.0},{"date":"2016-11-01","close":2360.0},{"date":"2016-11-02","close":2415.0},{"date":"2016-11-03","close":2400.0},{"date":"2016-11-04","close":2345.0},{"date":"2016-11-07","close":2390.0},{"date":"2016-11-08","close":2430.0},{"date":"2016-11-09","close":2500.0},{"date":"2016-11-10","close":2435.0},{"date":"2016-11-11","close":2465.0},{"date":"2016-11-14","close":2410.0},{"date":"2016-11-15","close":2395.0},{"date":"2016-11-16","close":2380.0},{"date":"2016-11-17","close":2385.0},{"date":"2016-11-18","close":2285.0},{"date":"2016-11-21","close":2270.0},{"date":"2016-11-22","close":2300.0},{"date":"2016-11-23","close":2275.0},{"date":"2016-11-24","close":2260.0},{"date":"2016-11-25","close":2390.0},{"date":"2016-11-28","close":2400.0},{"date":"2016-11-29","close":2335.0},{"date":"2016-11-30","close":2395.0},{"date":"2016-12-01","close":2495.0},{"date":"2016-12-02","close":2500.0},{"date":"2016-12-05","close":2420.0},{"date":"2016-12-06","close":2445.0},{"date":"2016-12-07","close":2390.0},{"date":"2016-12-08","close":2405.0},{"date":"2016-12-09","close":2435.0},{"date":"2016-12-12","close":2425.0},{"date":"2016-12-13","close":2380.0},{"date":"2016-12-14","close":2410.0},{"date":"2016-12-15","close":2415.0},{"date":"2016-12-16","close":2425.0},{"date":"2016-12-19","close":2475.0},{"date":"2016-12-20","close":2480.0},{"date":"2016-12-21","close":2470.0},{"date":"2016-12-22","close":2475.0},{"date":"2016-12-23","close":2560.0},{"date":"2016-12-26","close":2390.0},{"date":"2016-12-27","close":2315.0},{"date":"2016-12-28","close":2255.0},{"date":"2016-12-29","close":2165.0},{"date":"2017-01-02","close":2100.0},{"date":"2017-01-03","close":2205.0},{"date":"2017-01-04","close":2210.0},{"date":"2017-01-05","close":2210.0},{"date":"2017-01-06","close":2235.0},{"date":"2017-01-09","close":2235.0},{"date":"2017-01-10","close":2250.0},{"date":"2017-01-11","close":2235.0},{"date":"2017-01-12","close":2215.0},{"date":"2017-01-13","close":2160.0},{"date":"2017-01-16","close":2190.0},{"date":"2017-01-17","close":2195.0},{"date":"2017-01-18","close":2145.0},{"date":"2017-01-19","close":2045.0},{"date":"2017-01-20","close":2105.0},{"date":"2017-01-23","close":2065.0},{"date":"2017-01-24","close":1915.0},{"date":"2017-01-25","close":1910.0},{"date":"2017-01-26","close":1895.0},{"date":"2017-01-31","close":1890.0},{"date":"2017-02-01","close":1915.0},{"date":"2017-02-02","close":1895.0},{"date":"2017-02-03","close":1930.0},{"date":"2017-02-06","close":2050.0},{"date":"2017-02-07","close":2065.0},{"date":"2017-02-08","close":2040.0},{"date":"2017-02-09","close":2010.0},{"date":"2017-02-10","close":2000.0},{"date":"2017-02-13","close":1965.0},{"date":"2017-02-14","close":1965.0},{"date":"2017-02-15","close":1995.0},{"date":"2017-02-16","close":1995.0},{"date":"2017-02-17","close":1995.0},{"date":"2017-02-20","close":1995.0},{"date":"2017-02-21","close":1995.0},{"date":"2017-02-22","close":1995.0},{"date":"2017-02-23","close":1995.0},{"date":"2017-02-24","close":1995.0},{"date":"2017-02-27","close":1995.0},{"date":"2017-02-28","close":1995.0},{"date":"2017-03-02","close":1995.0},{"date":"2017-03-03","close":1995.0},{"date":"2017-03-06","close":1995.0},{"date":"2017-03-07","close":1995.0},{"date":"2017-03-08","close":1995.0},{"date":"2017-03-09","close":1995.0},{"date":"2017-03-10","close":2100.0},{"date":"2017-03-13","close":2040.0},{"date":"2017-03-14","close":2030.0},{"date":"2017-03-15","close":1990.0},{"date":"2017-03-16","close":1980.0},{"date":"2017-03-17","close":1990.0},{"date":"2017-03-20","close":1965.0},{"date":"2017-03-21","close":1950.0},{"date":"2017-03-22","close":1925.0},{"date":"2017-03-23","close":1905.0},{"date":"2017-03-24","close":1935.0},{"date":"2017-03-27","close":1935.0},{"date":"2017-03-28","close":1900.0},{"date":"2017-03-29","close":1895.0},{"date":"2017-03-30","close":1885.0},{"date":"2017-03-31","close":1945.0},{"date":"2017-04-03","close":1975.0},{"date":"2017-04-04","close":1990.0},{"date":"2017-04-05","close":1960.0},{"date":"2017-04-06","close":1960.0},{"date":"2017-04-07","close":1915.0},{"date":"2017-04-10","close":1905.0},{"date":"2017-04-11","close":1905.0},{"date":"2017-04-12","close":1880.0},{"date":"2017-04-13","close":1870.0},{"date":"2017-04-14","close":1820.0},{"date":"2017-04-17","close":1825.0},{"date":"2017-04-18","close":1810.0},{"date":"2017-04-19","close":1805.0},{"date":"2017-04-20","close":1825.0},{"date":"2017-04-21","close":1835.0},{"date":"2017-04-24","close":1785.0},{"date":"2017-04-25","close":1800.0},{"date":"2017-04-26","close":1775.0},{"date":"2017-04-27","close":1795.0},{"date":"2017-04-28","close":1795.0},{"date":"2017-05-02","close":1670.0},{"date":"2017-05-04","close":1635.0},{"date":"2017-05-08","close":1720.0},{"date":"2017-05-10","close":1755.0},{"date":"2017-05-11","close":1770.0},{"date":"2017-05-12","close":1710.0},{"date":"2017-05-15","close":1700.0},{"date":"2017-05-16","close":1650.0},{"date":"2017-05-17","close":1600.0},{"date":"2017-05-18","close":1570.0},{"date":"2017-05-19","close":1600.0},{"date":"2017-05-22","close":1595.0},{"date":"2017-05-23","close":1630.0},{"date":"2017-05-24","close":1710.0},{"date":"2017-05-25","close":1665.0},{"date":"2017-05-26","close":1655.0},{"date":"2017-05-29","close":1635.0},{"date":"2017-05-30","close":1600.0},{"date":"2017-05-31","close":1630.0},{"date":"2017-06-01","close":1600.0},{"date":"2017-06-02","close":1610.0},{"date":"2017-06-05","close":1610.0},{"date":"2017-06-07","close":1595.0},{"date":"2017-06-08","close":1595.0},{"date":"2017-06-09","close":1600.0},{"date":"2017-06-12","close":1555.0},{"date":"2017-06-13","close":1555.0},{"date":"2017-06-14","close":1610.0},{"date":"2017-06-15","close":1580.0},{"date":"2017-06-16","close":1580.0},{"date":"2017-06-19","close":1550.0},{"date":"2017-06-20","close":1560.0},{"date":"2017-06-21","close":1530.0},{"date":"2017-06-22","close":1520.0},{"date":"2017-06-23","close":1520.0},{"date":"2017-06-26","close":1535.0},{"date":"2017-06-27","close":1555.0},{"date":"2017-06-28","close":1590.0},{"date":"2017-06-29","close":1600.0},{"date":"2017-06-30","close":1600.0},{"date":"2017-07-03","close":1605.0},{"date":"2017-07-04","close":1625.0},{"date":"2017-07-05","close":1600.0},{"date":"2017-07-06","close":1595.0},{"date":"2017-07-07","close":1615.0},{"date":"2017-07-10","close":1630.0},{"date":"2017-07-11","close":1770.0},{"date":"2017-07-12","close":1690.0},{"date":"2017-07-13","close":1750.0},{"date":"2017-07-14","close":1745.0},{"date":"2017-07-17","close":1755.0},{"date":"2017-07-18","close":1745.0},{"date":"2017-07-19","close":1725.0},{"date":"2017-07-20","close":1710.0},{"date":"2017-07-21","close":1700.0},{"date":"2017-07-24","close":1700.0},{"date":"2017-07-25","close":1690.0},{"date":"2017-07-26","close":1720.0},{"date":"2017-07-27","close":1735.0},{"date":"2017-07-28","close":1710.0},{"date":"2017-07-31","close":1665.0},{"date":"2017-08-01","close":1670.0},{"date":"2017-08-02","close":1705.0},{"date":"2017-08-03","close":1680.0},{"date":"2017-08-04","close":1670.0},{"date":"2017-08-07","close":1705.0},{"date":"2017-08-08","close":1690.0},{"date":"2017-08-09","close":1700.0},{"date":"2017-08-10","close":1665.0},{"date":"2017-08-11","close":1655.0},{"date":"2017-08-14","close":1680.0},{"date":"2017-08-16","close":1650.0},{"date":"2017-08-17","close":1660.0},{"date":"2017-08-18","close":1635.0},{"date":"2017-08-21","close":1620.0},{"date":"2017-08-22","close":1620.0},{"date":"2017-08-23","close":1635.0},{"date":"2017-08-24","close":1670.0},{"date":"2017-08-25","close":1665.0},{"date":"2017-08-28","close":1650.0},{"date":"2017-08-29","close":1620.0},{"date":"2017-08-30","close":1625.0},{"date":"2017-08-31","close":1645.0},{"date":"2017-09-01","close":1605.0},{"date":"2017-09-04","close":1610.0},{"date":"2017-09-05","close":1605.0},{"date":"2017-09-06","close":1595.0},{"date":"2017-09-07","close":1615.0},{"date":"2017-09-08","close":1625.0},{"date":"2017-09-11","close":1610.0},{"date":"2017-09-12","close":1600.0},{"date":"2017-09-13","close":1585.0},{"date":"2017-09-14","close":1585.0},{"date":"2017-09-15","close":1560.0},{"date":"2017-09-18","close":1510.0},{"date":"2017-09-19","close":1490.0},{"date":"2017-09-20","close":1420.0},{"date":"2017-09-21","close":1295.0},{"date":"2017-09-22","close":1245.0},{"date":"2017-09-25","close":1170.0},{"date":"2017-09-26","close":1175.0},{"date":"2017-09-27","close":1215.0},{"date":"2017-09-28","close":1320.0},{"date":"2017-09-29","close":1380.0},{"date":"2017-10-10","close":1370.0},{"date":"2017-10-11","close":1450.0},{"date":"2017-10-12","close":1455.0},{"date":"2017-10-13","close":1425.0},{"date":"2017-10-16","close":1450.0},{"date":"2017-10-17","close":1430.0},{"date":"2017-10-18","close":1430.0},{"date":"2017-10-19","close":1415.0},{"date":"2017-10-20","close":1440.0},{"date":"2017-10-23","close":1450.0},{"date":"2017-10-24","close":1450.0},{"date":"2017-10-25","close":1420.0},{"date":"2017-10-26","close":1405.0},{"date":"2017-10-27","close":1405.0},{"date":"2017-10-30","close":1435.0},{"date":"2017-10-31","close":1495.0},{"date":"2017-11-01","close":1475.0},{"date":"2017-11-02","close":1435.0},{"date":"2017-11-03","close":1435.0},{"date":"2017-11-06","close":1410.0},{"date":"2017-11-07","close":1410.0},{"date":"2017-11-08","close":1400.0},{"date":"2017-11-09","close":1420.0},{"date":"2017-11-10","close":1475.0},{"date":"2017-11-13","close":1490.0},{"date":"2017-11-14","close":1480.0},{"date":"2017-11-15","close":1440.0},{"date":"2017-11-16","close":1465.0},{"date":"2017-11-17","close":1470.0},{"date":"2017-11-20","close":1635.0},{"date":"2017-11-21","close":1700.0},{"date":"2017-11-22","close":1710.0},{"date":"2017-11-23","close":1715.0},{"date":"2017-11-24","close":1710.0},{"date":"2017-11-27","close":1695.0},{"date":"2017-11-28","close":1700.0},{"date":"2017-11-29","close":1715.0},{"date":"2017-11-30","close":1710.0},{"date":"2017-12-01","close":1775.0},{"date":"2017-12-04","close":1800.0},{"date":"2017-12-05","close":1795.0},{"date":"2017-12-06","close":2330.0},{"date":"2017-12-07","close":2135.0},{"date":"2017-12-08","close":2280.0},{"date":"2017-12-11","close":2215.0},{"date":"2017-12-12","close":2100.0},{"date":"2017-12-13","close":1970.0},{"date":"2017-12-14","close":1945.0},{"date":"2017-12-15","close":1820.0},{"date":"2017-12-18","close":1835.0},{"date":"2017-12-19","close":1815.0},{"date":"2017-12-20","close":1775.0},{"date":"2017-12-21","close":1680.0},{"date":"2017-12-22","close":1690.0},{"date":"2017-12-26","close":1780.0},{"date":"2017-12-27","close":1700.0},{"date":"2017-12-28","close":1805.0},{"date":"2018-01-02","close":1900.0},{"date":"2018-01-03","close":2070.0},{"date":"2018-01-04","close":2070.0},{"date":"2018-01-05","close":2040.0},{"date":"2018-01-08","close":1975.0},{"date":"2018-01-09","close":2020.0},{"date":"2018-01-10","close":2000.0},{"date":"2018-01-11","close":1965.0},{"date":"2018-01-12","close":1965.0},{"date":"2018-01-15","close":1980.0},{"date":"2018-01-16","close":2080.0},{"date":"2018-01-17","close":2125.0},{"date":"2018-01-18","close":2295.0},{"date":"2018-01-19","close":2290.0},{"date":"2018-01-22","close":2250.0},{"date":"2018-01-23","close":2315.0},{"date":"2018-01-24","close":2365.0},{"date":"2018-01-25","close":2315.0},{"date":"2018-01-26","close":2385.0},{"date":"2018-01-29","close":2585.0},{"date":"2018-01-30","close":2900.0},{"date":"2018-01-31","close":2740.0},{"date":"2018-02-01","close":2815.0},{"date":"2018-02-02","close":2685.0},{"date":"2018-02-05","close":2650.0},{"date":"2018-02-06","close":2560.0},{"date":"2018-02-07","close":2545.0},{"date":"2018-02-08","close":2500.0},{"date":"2018-02-09","close":2435.0},{"date":"2018-02-12","close":2265.0},{"date":"2018-02-13","close":2290.0},{"date":"2018-02-14","close":2405.0},{"date":"2018-02-19","close":2425.0},{"date":"2018-02-20","close":2410.0},{"date":"2018-02-21","close":2605.0},{"date":"2018-02-22","close":2535.0},{"date":"2018-02-23","close":2415.0},{"date":"2018-02-26","close":2415.0},{"date":"2018-02-27","close":2310.0},{"date":"2018-02-28","close":2245.0},{"date":"2018-03-02","close":2280.0},{"date":"2018-03-05","close":2230.0},{"date":"2018-03-06","close":2230.0},{"date":"2018-03-07","close":2175.0},{"date":"2018-03-08","close":2170.0},{"date":"2018-03-09","close":2230.0},{"date":"2018-03-12","close":2235.0},{"date":"2018-03-13","close":2210.0},{"date":"2018-03-14","close":2185.0},{"date":"2018-03-15","close":2220.0},{"date":"2018-03-16","close":2305.0},{"date":"2018-03-19","close":2260.0},{"date":"2018-03-20","close":2260.0},{"date":"2018-03-21","close":2175.0},{"date":"2018-03-22","close":2130.0},{"date":"2018-03-23","close":2075.0},{"date":"2018-03-26","close":2045.0},{"date":"2018-03-27","close":2140.0},{"date":"2018-03-28","close":2130.0},{"date":"2018-03-29","close":2145.0},{"date":"2018-03-30","close":2115.0},{"date":"2018-04-02","close":2135.0},{"date":"2018-04-03","close":2220.0},{"date":"2018-04-04","close":2250.0},{"date":"2018-04-05","close":2200.0},{"date":"2018-04-06","close":2170.0},{"date":"2018-04-09","close":2110.0},{"date":"2018-04-10","close":2110.0},{"date":"2018-04-11","close":2155.0},{"date":"2018-04-12","close":2245.0},{"date":"2018-04-13","close":2295.0},{"date":"2018-04-16","close":2395.0},{"date":"2018-04-17","close":2500.0},{"date":"2018-04-18","close":2585.0},{"date":"2018-04-19","close":2605.0},{"date":"2018-04-20","close":2680.0},{"date":"2018-04-23","close":2675.0},{"date":"2018-04-24","close":2725.0},{"date":"2018-04-25","close":2710.0},{"date":"2018-04-26","close":2710.0},{"date":"2018-04-27","close":2740.0},{"date":"2018-04-30","close":2715.0},{"date":"2018-05-02","close":2555.0},{"date":"2018-05-03","close":2570.0},{"date":"2018-05-04","close":2560.0},{"date":"2018-05-08","close":2480.0},{"date":"2018-05-09","close":2450.0},{"date":"2018-05-10","close":2455.0},{"date":"2018-05-11","close":2630.0},{"date":"2018-05-14","close":2650.0},{"date":"2018-05-15","close":2850.0},{"date":"2018-05-16","close":2875.0},{"date":"2018-05-17","close":2745.0},{"date":"2018-05-18","close":2645.0},{"date":"2018-05-21","close":2680.0},{"date":"2018-05-23","close":2575.0},{"date":"2018-05-24","close":2645.0},{"date":"2018-05-25","close":2580.0},{"date":"2018-05-28","close":2600.0},{"date":"2018-05-29","close":2615.0},{"date":"2018-05-30","close":2600.0},{"date":"2018-05-31","close":2550.0},{"date":"2018-06-01","close":2600.0},{"date":"2018-06-04","close":2550.0},{"date":"2018-06-05","close":2510.0},{"date":"2018-06-07","close":2490.0},{"date":"2018-06-08","close":2565.0},{"date":"2018-06-11","close":2605.0},{"date":"2018-06-12","close":2550.0},{"date":"2018-06-14","close":2545.0},{"date":"2018-06-15","close":2540.0},{"date":"2018-06-18","close":2510.0},{"date":"2018-06-19","close":2350.0},{"date":"2018-06-20","close":2440.0},{"date":"2018-06-21","close":2300.0},{"date":"2018-06-22","close":2410.0},{"date":"2018-06-25","close":2385.0},{"date":"2018-06-26","close":2400.0},{"date":"2018-06-27","close":2400.0},{"date":"2018-06-28","close":2350.0},{"date":"2018-06-29","close":2435.0},{"date":"2018-07-02","close":2280.0},{"date":"2018-07-03","close":2310.0},{"date":"2018-07-04","close":2285.0},{"date":"2018-07-05","close":2230.0},{"date":"2018-07-06","close":2225.0},{"date":"2018-07-09","close":2130.0},{"date":"2018-07-10","close":2175.0},{"date":"2018-07-11","close":2240.0},{"date":"2018-07-12","close":2310.0},{"date":"2018-07-13","close":2370.0},{"date":"2018-07-16","close":2375.0},{"date":"2018-07-17","close":2375.0},{"date":"2018-07-18","close":2335.0},{"date":"2018-07-19","close":2290.0},{"date":"2018-07-20","close":2275.0},{"date":"2018-07-23","close":2200.0},{"date":"2018-07-24","close":2230.0},{"date":"2018-07-25","close":2205.0},{"date":"2018-07-26","close":2215.0},{"date":"2018-07-27","close":2240.0},{"date":"2018-07-30","close":2200.0},{"date":"2018-07-31","close":2235.0},{"date":"2018-08-01","close":2240.0},{"date":"2018-08-02","close":2160.0},{"date":"2018-08-03","close":2190.0},{"date":"2018-08-06","close":2155.0},{"date":"2018-08-07","close":2210.0},{"date":"2018-08-08","close":2225.0},{"date":"2018-08-09","close":2315.0},{"date":"2018-08-10","close":2325.0},{"date":"2018-08-13","close":2290.0},{"date":"2018-08-14","close":2290.0},{"date":"2018-08-16","close":2245.0},{"date":"2018-08-17","close":2285.0},{"date":"2018-08-20","close":2305.0},{"date":"2018-08-21","close":2310.0},{"date":"2018-08-22","close":2330.0},{"date":"2018-08-23","close":2320.0},{"date":"2018-08-24","close":2290.0},{"date":"2018-08-27","close":2290.0},{"date":"2018-08-28","close":2300.0},{"date":"2018-08-29","close":2285.0},{"date":"2018-08-30","close":2330.0},{"date":"2018-08-31","close":2445.0},{"date":"2018-09-03","close":2420.0},{"date":"2018-09-04","close":2425.0},{"date":"2018-09-05","close":2435.0},{"date":"2018-09-06","close":2450.0},{"date":"2018-09-07","close":2520.0},{"date":"2018-09-10","close":2560.0},{"date":"2018-09-11","close":2545.0},{"date":"2018-09-12","close":2490.0},{"date":"2018-09-13","close":2445.0},{"date":"2018-09-14","close":2405.0},{"date":"2018-09-17","close":2415.0},{"date":"2018-09-18","close":2440.0},{"date":"2018-09-19","close":2405.0},{"date":"2018-09-20","close":2300.0},{"date":"2018-09-21","close":2300.0},{"date":"2018-09-27","close":2300.0},{"date":"2018-09-28","close":2330.0},{"date":"2018-10-01","close":2285.0},{"date":"2018-10-02","close":2265.0},{"date":"2018-10-04","close":2200.0},{"date":"2018-10-05","close":2050.0},{"date":"2018-10-08","close":2065.0},{"date":"2018-10-10","close":2050.0},{"date":"2018-10-11","close":1895.0},{"date":"2018-10-12","close":1945.0},{"date":"2018-10-15","close":1930.0},{"date":"2018-10-16","close":1960.0},{"date":"2018-10-17","close":1995.0},{"date":"2018-10-18","close":1985.0},{"date":"2018-10-19","close":1910.0},{"date":"2018-10-22","close":1830.0},{"date":"2018-10-23","close":1765.0},{"date":"2018-10-24","close":1725.0},{"date":"2018-10-25","close":1690.0},{"date":"2018-10-26","close":1635.0},{"date":"2018-10-29","close":1530.0},{"date":"2018-10-30","close":1670.0},{"date":"2018-10-31","close":1685.0},{"date":"2018-11-01","close":1705.0},{"date":"2018-11-02","close":1865.0},{"date":"2018-11-05","close":1850.0},{"date":"2018-11-06","close":1870.0},{"date":"2018-11-07","close":1805.0},{"date":"2018-11-08","close":1830.0},{"date":"2018-11-09","close":1765.0},{"date":"2018-11-12","close":1785.0},{"date":"2018-11-13","close":1775.0},{"date":"2018-11-14","close":1790.0},{"date":"2018-11-15","close":1880.0},{"date":"2018-11-16","close":1805.0},{"date":"2018-11-19","close":1925.0},{"date":"2018-11-20","close":1990.0},{"date":"2018-11-21","close":1950.0},{"date":"2018-11-22","close":1910.0},{"date":"2018-11-23","close":1930.0},{"date":"2018-11-26","close":2000.0},{"date":"2018-11-27","close":1980.0},{"date":"2018-11-28","close":2045.0},{"date":"2018-11-29","close":1980.0},{"date":"2018-11-30","close":1965.0},{"date":"2018-12-03","close":2010.0},{"date":"2018-12-04","close":2000.0},{"date":"2018-12-05","close":1970.0},{"date":"2018-12-06","close":1950.0},{"date":"2018-12-07","close":1940.0},{"date":"2018-12-10","close":1895.0},{"date":"2018-12-11","close":1850.0},{"date":"2018-12-12","close":1850.0},{"date":"2018-12-13","close":1850.0},{"date":"2018-12-14","close":1865.0},{"date":"2018-12-17","close":1890.0},{"date":"2018-12-18","close":1880.0},{"date":"2018-12-19","close":1870.0},{"date":"2018-12-20","close":1870.0},{"date":"2018-12-21","close":1820.0},{"date":"2018-12-24","close":1800.0},{"date":"2018-12-26","close":1800.0},{"date":"2018-12-27","close":1760.0},{"date":"2018-12-28","close":1875.0},{"date":"2019-01-02","close":1930.0},{"date":"2019-01-03","close":1900.0},{"date":"2019-01-04","close":1960.0},{"date":"2019-01-07","close":2005.0},{"date":"2019-01-08","close":1965.0},{"date":"2019-01-09","close":1950.0},{"date":"2019-01-10","close":1980.0},{"date":"2019-01-11","close":2005.0},{"date":"2019-01-14","close":2005.0},{"date":"2019-01-15","close":1990.0},{"date":"2019-01-16","close":2000.0},{"date":"2019-01-17","close":1980.0},{"date":"2019-01-18","close":2010.0},{"date":"2019-01-21","close":2300.0},{"date":"2019-01-22","close":2290.0},{"date":"2019-01-23","close":2270.0},{"date":"2019-01-24","close":2230.0},{"date":"2019-01-25","close":2290.0},{"date":"2019-01-28","close":2290.0},{"date":"2019-01-29","close":2295.0},{"date":"2019-01-30","close":2315.0},{"date":"2019-01-31","close":2290.0},{"date":"2019-02-01","close":2285.0},{"date":"2019-02-07","close":2320.0},{"date":"2019-02-08","close":2450.0},{"date":"2019-02-11","close":2505.0},{"date":"2019-02-12","close":2490.0},{"date":"2019-02-13","close":2500.0},{"date":"2019-02-14","close":2465.0},{"date":"2019-02-15","close":2450.0},{"date":"2019-02-18","close":2465.0},{"date":"2019-02-19","close":2445.0},{"date":"2019-02-20","close":2425.0},{"date":"2019-02-21","close":2415.0},{"date":"2019-02-22","close":2345.0},{"date":"2019-02-25","close":2410.0},{"date":"2019-02-26","close":2365.0},{"date":"2019-02-27","close":2375.0},{"date":"2019-02-28","close":2370.0},{"date":"2019-03-04","close":2400.0},{"date":"2019-03-05","close":2350.0},{"date":"2019-03-06","close":2315.0},{"date":"2019-03-07","close":2270.0},{"date":"2019-03-08","close":2160.0},{"date":"2019-03-11","close":2120.0},{"date":"2019-03-12","close":2160.0},{"date":"2019-03-13","close":2175.0},{"date":"2019-03-14","close":2180.0},{"date":"2019-03-15","close":2170.0},{"date":"2019-03-18","close":2275.0},{"date":"2019-03-19","close":2280.0},{"date":"2019-03-20","close":2300.0},{"date":"2019-03-21","close":2295.0},{"date":"2019-03-22","close":2255.0},{"date":"2019-03-25","close":2160.0},{"date":"2019-03-26","close":2110.0},{"date":"2019-03-27","close":2235.0},{"date":"2019-03-28","close":2215.0},{"date":"2019-03-29","close":2245.0},{"date":"2019-04-01","close":2260.0},{"date":"2019-04-02","close":2250.0},{"date":"2019-04-03","close":2200.0},{"date":"2019-04-04","close":2170.0},{"date":"2019-04-05","close":2335.0},{"date":"2019-04-08","close":2440.0},{"date":"2019-04-09","close":2580.0},{"date":"2019-04-10","close":2625.0},{"date":"2019-04-11","close":2630.0},{"date":"2019-04-12","close":2815.0},{"date":"2019-04-15","close":2860.0},{"date":"2019-04-16","close":2830.0},{"date":"2019-04-17","close":3240.0},{"date":"2019-04-18","close":3145.0},{"date":"2019-04-19","close":3245.0},{"date":"2019-04-22","close":3190.0},{"date":"2019-04-23","close":2995.0},{"date":"2019-04-24","close":3085.0},{"date":"2019-04-25","close":3030.0},{"date":"2019-04-26","close":2885.0},{"date":"2019-04-29","close":3015.0},{"date":"2019-04-30","close":3170.0},{"date":"2019-05-02","close":3280.0},{"date":"2019-05-03","close":3220.0},{"date":"2019-05-07","close":3160.0},{"date":"2019-05-08","close":3080.0},{"date":"2019-05-09","close":2895.0},{"date":"2019-05-10","close":2935.0},{"date":"2019-05-13","close":2845.0},{"date":"2019-05-14","close":2895.0},{"date":"2019-05-15","close":3100.0},{"date":"2019-05-16","close":2900.0},{"date":"2019-05-17","close":2795.0},{"date":"2019-05-20","close":2720.0},{"date":"2019-05-21","close":2725.0},{"date":"2019-05-22","close":2740.0},{"date":"2019-05-23","close":2805.0},{"date":"2019-05-24","close":2790.0},{"date":"2019-05-27","close":2725.0},{"date":"2019-05-28","close":2885.0},{"date":"2019-05-29","close":3050.0},{"date":"2019-05-30","close":2975.0},{"date":"2019-05-31","close":2995.0},{"date":"2019-06-03","close":3000.0},{"date":"2019-06-04","close":3155.0},{"date":"2019-06-05","close":3230.0},{"date":"2019-06-07","close":3690.0},{"date":"2019-06-10","close":4150.0},{"date":"2019-06-11","close":4180.0},{"date":"2019-06-12","close":3955.0},{"date":"2019-06-13","close":3760.0},{"date":"2019-06-14","close":3680.0},{"date":"2019-06-17","close":3790.0},{"date":"2019-06-18","close":3480.0},{"date":"2019-06-19","close":3495.0},{"date":"2019-06-20","close":3635.0},{"date":"2019-06-21","close":3620.0},{"date":"2019-06-24","close":3540.0},{"date":"2019-06-25","close":3395.0},{"date":"2019-06-26","close":3385.0},{"date":"2019-06-27","close":3370.0},{"date":"2019-06-28","close":3310.0},{"date":"2019-07-01","close":3250.0},{"date":"2019-07-02","close":3450.0},{"date":"2019-07-03","close":3270.0},{"date":"2019-07-04","close":3295.0},{"date":"2019-07-05","close":3245.0},{"date":"2019-07-08","close":3000.0},{"date":"2019-07-09","close":3035.0},{"date":"2019-07-10","close":3140.0},{"date":"2019-07-11","close":3110.0},{"date":"2019-07-12","close":3250.0},{"date":"2019-07-15","close":3145.0},{"date":"2019-07-16","close":3020.0},{"date":"2019-07-17","close":2900.0},{"date":"2019-07-18","close":3010.0},{"date":"2019-07-19","close":3010.0},{"date":"2019-07-22","close":2965.0},{"date":"2019-07-23","close":2860.0},{"date":"2019-07-24","close":2835.0},{"date":"2019-07-25","close":2915.0},{"date":"2019-07-26","close":2960.0},{"date":"2019-07-29","close":2840.0},{"date":"2019-07-30","close":2935.0},{"date":"2019-07-31","close":2910.0},{"date":"2019-08-01","close":2950.0},{"date":"2019-08-02","close":2950.0},{"date":"2019-08-05","close":2490.0},{"date":"2019-08-06","close":2350.0},{"date":"2019-08-07","close":2505.0},{"date":"2019-08-08","close":2695.0},{"date":"2019-08-09","close":2800.0},{"date":"2019-08-12","close":2925.0},{"date":"2019-08-13","close":2960.0},{"date":"2019-08-14","close":2845.0},{"date":"2019-08-16","close":3190.0},{"date":"2019-08-19","close":3130.0},{"date":"2019-08-20","close":3140.0},{"date":"2019-08-21","close":3310.0},{"date":"2019-08-22","close":3265.0},{"date":"2019-08-23","close":3205.0},{"date":"2019-08-26","close":2985.0},{"date":"2019-08-27","close":3020.0},{"date":"2019-08-28","close":2995.0},{"date":"2019-08-29","close":2860.0},{"date":"2019-08-30","close":3010.0},{"date":"2019-09-02","close":3375.0},{"date":"2019-09-03","close":3430.0},{"date":"2019-09-04","close":3640.0},{"date":"2019-09-05","close":3520.0},{"date":"2019-09-06","close":3595.0},{"date":"2019-09-09","close":3420.0},{"date":"2019-09-10","close":3320.0},{"date":"2019-09-11","close":3655.0},{"date":"2019-09-16","close":3545.0},{"date":"2019-09-17","close":3570.0},{"date":"2019-09-18","close":3555.0},{"date":"2019-09-19","close":3520.0},{"date":"2019-09-20","close":3510.0},{"date":"2019-09-23","close":3455.0},{"date":"2019-09-24","close":3445.0},{"date":"2019-09-25","close":3350.0},{"date":"2019-09-26","close":3325.0},{"date":"2019-09-27","close":3295.0},{"date":"2019-09-30","close":3390.0},{"date":"2019-10-01","close":3465.0},{"date":"2019-10-02","close":3495.0},{"date":"2019-10-04","close":3600.0},{"date":"2019-10-07","close":3480.0},{"date":"2019-10-08","close":3375.0},{"date":"2019-10-10","close":3420.0},{"date":"2019-10-11","close":3465.0},{"date":"2019-10-14","close":3525.0},{"date":"2019-10-15","close":3425.0},{"date":"2019-10-16","close":3450.0},{"date":"2019-10-17","close":3455.0},{"date":"2019-10-18","close":3400.0},{"date":"2019-10-21","close":3390.0},{"date":"2019-10-22","close":3370.0},{"date":"2019-10-23","close":3420.0},{"date":"2019-10-24","close":3360.0},{"date":"2019-10-25","close":3180.0},{"date":"2019-10-28","close":3190.0},{"date":"2019-10-29","close":3160.0},{"date":"2019-10-30","close":3000.0},{"date":"2019-10-31","close":3005.0},{"date":"2019-11-01","close":3030.0},{"date":"2019-11-04","close":2980.0},{"date":"2019-11-05","close":2970.0},{"date":"2019-11-06","close":2995.0},{"date":"2019-11-07","close":2920.0},{"date":"2019-11-08","close":2940.0},{"date":"2019-11-11","close":2920.0},{"date":"2019-11-12","close":2820.0},{"date":"2019-11-13","close":3020.0},{"date":"2019-11-14","close":3010.0},{"date":"2019-11-15","close":2995.0},{"date":"2019-11-18","close":2920.0},{"date":"2019-11-19","close":2845.0},{"date":"2019-11-20","close":2790.0},{"date":"2019-11-21","close":2760.0},{"date":"2019-11-22","close":2735.0},{"date":"2019-11-25","close":2820.0},{"date":"2019-11-26","close":2870.0},{"date":"2019-11-27","close":2805.0},{"date":"2019-11-28","close":2780.0},{"date":"2019-11-29","close":2815.0},{"date":"2019-12-02","close":2745.0},{"date":"2019-12-03","close":2740.0},{"date":"2019-12-04","close":2670.0},{"date":"2019-12-05","close":2570.0},{"date":"2019-12-06","close":2655.0},{"date":"2019-12-09","close":2705.0},{"date":"2019-12-10","close":2705.0},{"date":"2019-12-11","close":2715.0},{"date":"2019-12-12","close":2725.0},{"date":"2019-12-13","close":2665.0},{"date":"2019-12-16","close":2680.0},{"date":"2019-12-17","close":2685.0},{"date":"2019-12-18","close":2665.0},{"date":"2019-12-19","close":2625.0},{"date":"2019-12-20","close":2605.0},{"date":"2019-12-23","close":2520.0},{"date":"2019-12-24","close":2505.0},{"date":"2019-12-26","close":2560.0},{"date":"2019-12-27","close":2820.0},{"date":"2019-12-30","close":2770.0},{"date":"2020-01-02","close":2945.0},{"date":"2020-01-03","close":2975.0},{"date":"2020-01-06","close":2885.0},{"date":"2020-01-07","close":2925.0},{"date":"2020-01-08","close":2810.0},{"date":"2020-01-09","close":2880.0},{"date":"2020-01-10","close":2905.0},{"date":"2020-01-13","close":2985.0},{"date":"2020-01-14","close":2975.0},{"date":"2020-01-15","close":2980.0},{"date":"2020-01-16","close":2980.0},{"date":"2020-01-17","close":2975.0},{"date":"2020-01-20","close":2920.0},{"date":"2020-01-21","close":2930.0},{"date":"2020-01-22","close":2940.0},{"date":"2020-01-23","close":2975.0},{"date":"2020-01-28","close":2800.0},{"date":"2020-01-29","close":2760.0},{"date":"2020-01-30","close":2675.0},{"date":"2020-01-31","close":2580.0},{"date":"2020-02-03","close":2585.0},{"date":"2020-02-04","close":2675.0},{"date":"2020-02-05","close":2685.0},{"date":"2020-02-06","close":2685.0},{"date":"2020-02-07","close":2590.0},{"date":"2020-02-10","close":2555.0},{"date":"2020-02-11","close":2595.0},{"date":"2020-02-12","close":2680.0},{"date":"2020-02-13","close":2675.0},{"date":"2020-02-14","close":2720.0},{"date":"2020-02-17","close":2890.0},{"date":"2020-02-18","close":2805.0},{"date":"2020-02-19","close":2730.0},{"date":"2020-02-20","close":2640.0},{"date":"2020-02-21","close":2555.0},{"date":"2020-02-24","close":2490.0},{"date":"2020-02-25","close":2675.0},{"date":"2020-02-26","close":2625.0},{"date":"2020-02-27","close":2640.0},{"date":"2020-02-28","close":2400.0},{"date":"2020-03-02","close":2475.0},{"date":"2020-03-03","close":2465.0},{"date":"2020-03-04","close":2495.0},{"date":"2020-03-05","close":2430.0},{"date":"2020-03-06","close":2445.0},{"date":"2020-03-09","close":2250.0},{"date":"2020-03-10","close":2195.0},{"date":"2020-03-11","close":2000.0},{"date":"2020-03-12","close":1880.0},{"date":"2020-03-13","close":1880.0},{"date":"2020-03-16","close":1680.0},{"date":"2020-03-17","close":1680.0},{"date":"2020-03-18","close":1650.0},{"date":"2020-03-19","close":1400.0},{"date":"2020-03-20","close":1415.0},{"date":"2020-03-23","close":1260.0},{"date":"2020-03-24","close":1345.0},{"date":"2020-03-25","close":1460.0},{"date":"2020-03-26","close":1565.0},{"date":"2020-03-27","close":1610.0},{"date":"2020-03-30","close":1680.0},{"date":"2020-03-31","close":1745.0},{"date":"2020-04-01","close":1825.0},{"date":"2020-04-02","close":1980.0},{"date":"2020-04-03","close":1900.0},{"date":"2020-04-06","close":1900.0},{"date":"2020-04-07","close":1935.0},{"date":"2020-04-08","close":2025.0},{"date":"2020-04-09","close":2120.0},{"date":"2020-04-10","close":2095.0},{"date":"2020-04-13","close":2095.0},{"date":"2020-04-14","close":2235.0},{"date":"2020-04-16","close":2425.0},{"date":"2020-04-17","close":2480.0},{"date":"2020-04-20","close":2450.0},{"date":"2020-04-21","close":2385.0},{"date":"2020-04-22","close":2400.0},{"date":"2020-04-23","close":2390.0},{"date":"2020-04-24","close":2290.0},{"date":"2020-04-27","close":2320.0},{"date":"2020-04-28","close":2340.0},{"date":"2020-04-29","close":2310.0},{"date":"2020-05-04","close":2275.0},{"date":"2020-05-06","close":2295.0},{"date":"2020-05-07","close":2320.0},{"date":"2020-05-08","close":2390.0},{"date":"2020-05-11","close":2385.0},{"date":"2020-05-12","close":2375.0},{"date":"2020-05-13","close":2320.0},{"date":"2020-05-14","close":2250.0},{"date":"2020-05-15","close":2230.0},{"date":"2020-05-18","close":2145.0},{"date":"2020-05-19","close":2180.0},{"date":"2020-05-20","close":2315.0},{"date":"2020-05-21","close":2395.0},{"date":"2020-05-22","close":2510.0},{"date":"2020-05-25","close":2475.0},{"date":"2020-05-26","close":2470.0},{"date":"2020-05-27","close":2475.0},{"date":"2020-05-28","close":2375.0},{"date":"2020-05-29","close":2360.0},{"date":"2020-06-01","close":2370.0},{"date":"2020-06-02","close":2375.0},{"date":"2020-06-03","close":2355.0},{"date":"2020-06-04","close":2440.0},{"date":"2020-06-05","close":2465.0},{"date":"2020-06-08","close":2470.0},{"date":"2020-06-09","close":2375.0},{"date":"2020-06-10","close":2420.0},{"date":"2020-06-11","close":2460.0},{"date":"2020-06-12","close":2380.0},{"date":"2020-06-15","close":2160.0},{"date":"2020-06-16","close":2245.0},{"date":"2020-06-17","close":2340.0},{"date":"2020-06-18","close":2410.0},{"date":"2020-06-19","close":2435.0},{"date":"2020-06-22","close":2320.0},{"date":"2020-06-23","close":2275.0},{"date":"2020-06-24","close":2315.0},{"date":"2020-06-25","close":2275.0},{"date":"2020-06-26","close":2360.0},{"date":"2020-06-29","close":2290.0},{"date":"2020-06-30","close":2290.0},{"date":"2020-07-01","close":2280.0},{"date":"2020-07-02","close":2295.0},{"date":"2020-07-03","close":2295.0},{"date":"2020-07-06","close":2390.0},{"date":"2020-07-07","close":2430.0},{"date":"2020-07-08","close":2415.0},{"date":"2020-07-09","close":2450.0},{"date":"2020-07-10","close":2375.0},{"date":"2020-07-13","close":2360.0},{"date":"2020-07-14","close":2365.0},{"date":"2020-07-15","close":2420.0},{"date":"2020-07-16","close":2450.0},{"date":"2020-07-17","close":2535.0},{"date":"2020-07-20","close":2545.0},{"date":"2020-07-21","close":2565.0},{"date":"2020-07-22","close":2540.0},{"date":"2020-07-23","close":2455.0},{"date":"2020-07-24","close":2365.0},{"date":"2020-07-27","close":2430.0},{"date":"2020-07-28","close":2425.0},{"date":"2020-07-29","close":2510.0},{"date":"2020-07-30","close":2585.0},{"date":"2020-07-31","close":2705.0},{"date":"2020-08-03","close":2620.0},{"date":"2020-08-04","close":2630.0},{"date":"2020-08-05","close":2600.0},{"date":"2020-08-06","close":2555.0},{"date":"2020-08-07","close":2630.0},{"date":"2020-08-10","close":2720.0},{"date":"2020-08-11","close":2880.0},{"date":"2020-08-12","close":2750.0},{"date":"2020-08-13","close":2715.0},{"date":"2020-08-14","close":2695.0},{"date":"2020-08-18","close":2570.0},{"date":"2020-08-19","close":2680.0},{"date":"2020-08-20","close":2460.0},{"date":"2020-08-21","close":2410.0},{"date":"2020-08-24","close":2460.0},{"date":"2020-08-25","close":2530.0},{"date":"2020-08-26","close":2545.0},{"date":"2020-08-27","close":2520.0},{"date":"2020-08-28","close":2580.0},{"date":"2020-08-31","close":2715.0},{"date":"2020-09-01","close":2800.0},{"date":"2020-09-02","close":2930.0},{"date":"2020-09-03","close":2845.0},{"date":"2020-09-04","close":2895.0},{"date":"2020-09-07","close":2895.0},{"date":"2020-09-08","close":2870.0},{"date":"2020-09-09","close":2855.0},{"date":"2020-09-10","close":2880.0},{"date":"2020-09-11","close":2815.0},{"date":"2020-09-14","close":2905.0},{"date":"2020-09-15","close":2905.0},{"date":"2020-09-16","close":2860.0},{"date":"2020-09-17","close":2810.0},{"date":"2020-09-18","close":2735.0},{"date":"2020-09-21","close":2675.0},{"date":"2020-09-22","close":2655.0},{"date":"2020-09-23","close":2585.0},{"date":"2020-09-24","close":2490.0},{"date":"2020-09-25","close":2525.0},{"date":"2020-09-28","close":2575.0},{"date":"2020-09-29","close":2575.0},{"date":"2020-10-05","close":2660.0},{"date":"2020-10-06","close":2660.0},{"date":"2020-10-07","close":2665.0},{"date":"2020-10-08","close":2660.0},{"date":"2020-10-12","close":2685.0},{"date":"2020-10-13","close":2640.0},{"date":"2020-10-14","close":2595.0},{"date":"2020-10-15","close":2480.0},{"date":"2020-10-16","close":2445.0},{"date":"2020-10-19","close":2385.0},{"date":"2020-10-20","close":2375.0},{"date":"2020-10-21","close":2415.0},{"date":"2020-10-22","close":2365.0},{"date":"2020-10-23","close":2350.0},{"date":"2020-10-26","close":2210.0},{"date":"2020-10-27","close":2190.0},{"date":"2020-10-28","close":2235.0},{"date":"2020-10-29","close":2200.0},{"date":"2020-10-30","close":2155.0},{"date":"2020-11-02","close":2165.0},{"date":"2020-11-03","close":2260.0},{"date":"2020-11-04","close":2325.0},{"date":"2020-11-05","close":2350.0},{"date":"2020-11-06","close":2340.0},{"date":"2020-11-09","close":2340.0},{"date":"2020-11-10","close":2365.0},{"date":"2020-11-11","close":2370.0},{"date":"2020-11-12","close":2400.0},{"date":"2020-11-13","close":2380.0},{"date":"2020-11-16","close":2390.0},{"date":"2020-11-17","close":2495.0},{"date":"2020-11-18","close":2520.0},{"date":"2020-11-19","close":2495.0},{"date":"2020-11-20","close":2520.0},{"date":"2020-11-23","close":2460.0},{"date":"2020-11-24","close":2500.0},{"date":"2020-11-25","close":2490.0},{"date":"2020-11-26","close":2470.0},{"date":"2020-11-27","close":2425.0},{"date":"2020-11-30","close":2470.0},{"date":"2020-12-01","close":2470.0},{"date":"2020-12-02","close":2515.0},{"date":"2020-12-03","close":2480.0},{"date":"2020-12-04","close":2470.0},{"date":"2020-12-07","close":2445.0},{"date":"2020-12-08","close":2415.0},{"date":"2020-12-09","close":2400.0},{"date":"2020-12-10","close":2380.0},{"date":"2020-12-11","close":2430.0},{"date":"2020-12-14","close":2420.0},{"date":"2020-12-15","close":2430.0},{"date":"2020-12-16","close":2490.0},{"date":"2020-12-17","close":2570.0},{"date":"2020-12-18","close":2565.0},{"date":"2020-12-21","close":2600.0},{"date":"2020-12-22","close":2475.0},{"date":"2020-12-23","close":2480.0},{"date":"2020-12-24","close":2445.0},{"date":"2020-12-28","close":2415.0},{"date":"2020-12-29","close":2470.0},{"date":"2020-12-30","close":2480.0},{"date":"2021-01-04","close":2460.0},{"date":"2021-01-05","close":2395.0},{"date":"2021-01-06","close":2410.0},{"date":"2021-01-07","close":2390.0},{"date":"2021-01-08","close":2315.0},{"date":"2021-01-11","close":2280.0},{"date":"2021-01-12","close":2260.0},{"date":"2021-01-13","close":2290.0},{"date":"2021-01-14","close":2375.0},{"date":"2021-01-15","close":2390.0},{"date":"2021-01-18","close":2285.0},{"date":"2021-01-19","close":2285.0},{"date":"2021-01-20","close":2345.0},{"date":"2021-01-21","close":2370.0},{"date":"2021-01-22","close":2330.0},{"date":"2021-01-25","close":2435.0},{"date":"2021-01-26","close":2420.0},{"date":"2021-01-27","close":2425.0},{"date":"2021-01-28","close":2455.0},{"date":"2021-01-29","close":2680.0},{"date":"2021-02-01","close":2800.0},{"date":"2021-02-02","close":2835.0},{"date":"2021-02-03","close":2865.0},{"date":"2021-02-04","close":2875.0},{"date":"2021-02-05","close":2770.0},{"date":"2021-02-08","close":2730.0},{"date":"2021-02-09","close":2610.0},{"date":"2021-02-10","close":2680.0},{"date":"2021-02-15","close":2735.0},{"date":"2021-02-16","close":2740.0},{"date":"2021-02-17","close":2735.0},{"date":"2021-02-18","close":2750.0},{"date":"2021-02-19","close":2820.0},{"date":"2021-02-22","close":2720.0},{"date":"2021-02-23","close":2695.0},{"date":"2021-02-24","close":2565.0},{"date":"2021-02-25","close":2625.0},{"date":"2021-02-26","close":2560.0},{"date":"2021-03-02","close":2535.0},{"date":"2021-03-03","close":2630.0},{"date":"2021-03-04","close":2580.0},{"date":"2021-03-05","close":2520.0},{"date":"2021-03-08","close":2460.0},{"date":"2021-03-09","close":2345.0},{"date":"2021-03-10","close":2345.0},{"date":"2021-03-11","close":2420.0},{"date":"2021-03-12","close":2570.0},{"date":"2021-03-15","close":2595.0},{"date":"2021-03-16","close":2620.0},{"date":"2021-03-17","close":2615.0},{"date":"2021-03-18","close":2620.0},{"date":"2021-03-19","close":2650.0},{"date":"2021-03-22","close":2575.0},{"date":"2021-03-23","close":2575.0},{"date":"2021-03-24","close":2620.0},{"date":"2021-03-25","close":2565.0},{"date":"2021-03-26","close":2740.0},{"date":"2021-03-29","close":2680.0},{"date":"2021-03-30","close":2670.0},{"date":"2021-03-31","close":2740.0},{"date":"2021-04-01","close":2705.0},{"date":"2021-04-02","close":2725.0},{"date":"2021-04-05","close":2780.0},{"date":"2021-04-06","close":2725.0},{"date":"2021-04-07","close":2725.0},{"date":"2021-04-08","close":3540.0},{"date":"2021-04-09","close":4600.0},{"date":"2021-04-12","close":5980.0},{"date":"2021-04-13","close":6230.0},{"date":"2021-04-14","close":6230.0},{"date":"2021-04-15","close":5500.0},{"date":"2021-04-16","close":6500.0},{"date":"2021-04-19","close":6910.0},{"date":"2021-04-20","close":6460.0},{"date":"2021-04-21","close":6740.0},{"date":"2021-04-22","close":6780.0},{"date":"2021-04-23","close":7200.0},{"date":"2021-04-26","close":7470.0},{"date":"2021-04-27","close":7110.0},{"date":"2021-04-28","close":7070.0},{"date":"2021-04-29","close":7170.0},{"date":"2021-04-30","close":6500.0},{"date":"2021-05-03","close":6450.0},{"date":"2021-05-04","close":6510.0},{"date":"2021-05-06","close":6470.0},{"date":"2021-05-07","close":7720.0},{"date":"2021-05-10","close":7600.0},{"date":"2021-05-11","close":7740.0},{"date":"2021-05-12","close":7350.0},{"date":"2021-05-13","close":7120.0},{"date":"2021-05-14","close":6700.0},{"date":"2021-05-17","close":6090.0},{"date":"2021-05-18","close":5940.0},{"date":"2021-05-20","close":6040.0},{"date":"2021-05-21","close":6000.0},{"date":"2021-05-24","close":5600.0},{"date":"2021-05-25","close":5850.0},{"date":"2021-05-26","close":5880.0},{"date":"2021-05-27","close":6070.0},{"date":"2021-05-28","close":5780.0},{"date":"2021-05-31","close":5550.0},{"date":"2021-06-01","close":6040.0},{"date":"2021-06-02","close":6340.0},{"date":"2021-06-03","close":6240.0},{"date":"2021-06-04","close":6590.0},{"date":"2021-06-07","close":6150.0},{"date":"2021-06-08","close":5870.0},{"date":"2021-06-09","close":6270.0},{"date":"2021-06-10","close":6420.0},{"date":"2021-06-11","close":6040.0},{"date":"2021-06-14","close":6000.0},{"date":"2021-06-15","close":6250.0},{"date":"2021-06-16","close":6430.0},{"date":"2021-06-17","close":6490.0},{"date":"2021-06-18","close":6590.0},{"date":"2021-06-21","close":6470.0},{"date":"2021-06-22","close":6490.0},{"date":"2021-06-23","close":6280.0},{"date":"2021-06-24","close":6650.0},{"date":"2021-06-25","close":6430.0},{"date":"2021-06-28","close":6460.0},{"date":"2021-06-29","close":5970.0},{"date":"2021-06-30","close":5720.0},{"date":"2021-07-01","close":5800.0},{"date":"2021-07-02","close":5840.0},{"date":"2021-07-05","close":5340.0},{"date":"2021-07-06","close":5400.0},{"date":"2021-07-07","close":5220.0},{"date":"2021-07-08","close":4985.0},{"date":"2021-07-09","close":4900.0},{"date":"2021-07-12","close":4980.0},{"date":"2021-07-13","close":5070.0},{"date":"2021-07-14","close":5050.0},{"date":"2021-07-15","close":4900.0},{"date":"2021-07-16","close":4920.0},{"date":"2021-07-19","close":4715.0},{"date":"2021-07-20","close":4720.0},{"date":"2021-07-21","close":4585.0},{"date":"2021-07-22","close":4865.0},{"date":"2021-07-23","close":4860.0},{"date":"2021-07-26","close":4840.0},{"date":"2021-07-27","close":5110.0},{"date":"2021-07-28","close":5140.0},{"date":"2021-07-29","close":5120.0},{"date":"2021-07-30","close":5230.0},{"date":"2021-08-02","close":5130.0},{"date":"2021-08-03","close":5010.0},{"date":"2021-08-04","close":5110.0},{"date":"2021-08-05","close":5300.0},{"date":"2021-08-06","close":5240.0},{"date":"2021-08-09","close":5020.0},{"date":"2021-08-10","close":4995.0},{"date":"2021-08-11","close":5010.0},{"date":"2021-08-12","close":5050.0},{"date":"2021-08-13","close":4995.0},{"date":"2021-08-17","close":4950.0},{"date":"2021-08-18","close":4970.0},{"date":"2021-08-19","close":5180.0},{"date":"2021-08-20","close":5020.0},{"date":"2021-08-23","close":5030.0},{"date":"2021-08-24","close":5120.0},{"date":"2021-08-25","close":5090.0},{"date":"2021-08-26","close":5170.0},{"date":"2021-08-27","close":5320.0},{"date":"2021-08-30","close":5460.0},{"date":"2021-08-31","close":5480.0},{"date":"2021-09-01","close":5450.0},{"date":"2021-09-02","close":5420.0},{"date":"2021-09-03","close":5300.0},{"date":"2021-09-06","close":4985.0},{"date":"2021-09-07","close":4725.0},{"date":"2021-09-08","close":4615.0},{"date":"2021-09-09","close":5050.0},{"date":"2021-09-10","close":5550.0},{"date":"2021-09-13","close":5000.0},{"date":"2021-09-14","close":4815.0},{"date":"2021-09-15","close":4780.0},{"date":"2021-09-16","close":4635.0},{"date":"2021-09-17","close":4500.0},{"date":"2021-09-23","close":4230.0},{"date":"2021-09-24","close":4355.0},{"date":"2021-09-27","close":4900.0},{"date":"2021-09-28","close":4510.0},{"date":"2021-09-29","close":4505.0},{"date":"2021-09-30","close":4405.0},{"date":"2021-10-01","close":4210.0},{"date":"2021-10-05","close":3800.0},{"date":"2021-10-06","close":3490.0},{"date":"2021-10-07","close":3700.0},{"date":"2021-10-08","close":4080.0},{"date":"2021-10-12","close":3805.0},{"date":"2021-10-13","close":3895.0},{"date":"2021-10-14","close":3905.0},{"date":"2021-10-15","close":3890.0},{"date":"2021-10-18","close":3805.0},{"date":"2021-10-19","close":3800.0},{"date":"2021-10-20","close":3910.0},{"date":"2021-10-21","close":3825.0},{"date":"2021-10-22","close":3750.0},{"date":"2021-10-25","close":3830.0},{"date":"2021-10-26","close":3880.0},{"date":"2021-10-27","close":3755.0},{"date":"2021-10-28","close":3720.0},{"date":"2021-10-29","close":3635.0},{"date":"2021-11-01","close":3780.0},{"date":"2021-11-02","close":3885.0},{"date":"2021-11-03","close":3790.0},{"date":"2021-11-04","close":3685.0},{"date":"2021-11-05","close":3810.0},{"date":"2021-11-08","close":3720.0},{"date":"2021-11-09","close":3600.0},{"date":"2021-11-10","close":3290.0},{"date":"2021-11-11","close":3235.0},{"date":"2021-11-12","close":3320.0},{"date":"2021-11-15","close":3340.0},{"date":"2021-11-16","close":3220.0},{"date":"2021-11-17","close":3165.0},{"date":"2021-11-18","close":3240.0},{"date":"2021-11-19","close":3235.0},{"date":"2021-11-22","close":3535.0},{"date":"2021-11-23","close":3535.0},{"date":"2021-11-24","close":3565.0},{"date":"2021-11-25","close":3455.0},{"date":"2021-11-26","close":3350.0},{"date":"2021-11-29","close":3215.0},{"date":"2021-11-30","close":2950.0},{"date":"2021-12-01","close":3205.0},{"date":"2021-12-02","close":3400.0},{"date":"2021-12-03","close":3495.0},{"date":"2021-12-06","close":3405.0},{"date":"2021-12-07","close":3510.0},{"date":"2021-12-08","close":3375.0},{"date":"2021-12-09","close":3500.0},{"date":"2021-12-10","close":3450.0},{"date":"2021-12-13","close":3400.0},{"date":"2021-12-14","close":3370.0},{"date":"2021-12-15","close":3395.0},{"date":"2021-12-16","close":3280.0},{"date":"2021-12-17","close":3250.0},{"date":"2021-12-20","close":3140.0},{"date":"2021-12-21","close":3185.0},{"date":"2021-12-22","close":3185.0},{"date":"2021-12-23","close":3425.0},{"date":"2021-12-24","close":4025.0},{"date":"2021-12-27","close":4025.0},{"date":"2021-12-28","close":3875.0},{"date":"2021-12-29","close":4110.0},{"date":"2021-12-30","close":4285.0},{"date":"2022-01-03","close":4110.0},{"date":"2022-01-04","close":4280.0},{"date":"2022-01-05","close":4265.0},{"date":"2022-01-06","close":4315.0},{"date":"2022-01-07","close":4075.0},{"date":"2022-01-10","close":3910.0},{"date":"2022-01-11","close":3915.0},{"date":"2022-01-12","close":3815.0},{"date":"2022-01-13","close":3800.0},{"date":"2022-01-14","close":3700.0},{"date":"2022-01-17","close":3530.0},{"date":"2022-01-18","close":3400.0},{"date":"2022-01-19","close":3380.0},{"date":"2022-01-20","close":3430.0},{"date":"2022-01-21","close":3345.0},{"date":"2022-01-24","close":3120.0},{"date":"2022-01-25","close":2980.0},{"date":"2022-01-26","close":2985.0},{"date":"2022-01-27","close":2810.0},{"date":"2022-01-28","close":3050.0},{"date":"2022-02-03","close":3140.0},{"date":"2022-02-04","close":3070.0},{"date":"2022-02-07","close":3105.0},{"date":"2022-02-08","close":3070.0},{"date":"2022-02-09","close":3115.0},{"date":"2022-02-10","close":3000.0},{"date":"2022-02-11","close":2800.0},{"date":"2022-02-14","close":2640.0},{"date":"2022-02-15","close":2575.0},{"date":"2022-02-16","close":2700.0},{"date":"2022-02-17","close":2665.0},{"date":"2022-02-18","close":2695.0},{"date":"2022-02-21","close":2795.0},{"date":"2022-02-22","close":2635.0},{"date":"2022-02-23","close":2700.0},{"date":"2022-02-24","close":2490.0},{"date":"2022-02-25","close":2550.0},{"date":"2022-02-28","close":2530.0},{"date":"2022-03-02","close":2500.0},{"date":"2022-03-03","close":2410.0},{"date":"2022-03-04","close":2380.0},{"date":"2022-03-07","close":2320.0},{"date":"2022-03-08","close":2215.0},{"date":"2022-03-10","close":2165.0},{"date":"2022-03-11","close":2205.0},{"date":"2022-03-14","close":2150.0},{"date":"2022-03-15","close":2120.0},{"date":"2022-03-16","close":2235.0},{"date":"2022-03-17","close":2300.0},{"date":"2022-03-18","close":2320.0},{"date":"2022-03-21","close":2350.0},{"date":"2022-03-22","close":2345.0},{"date":"2022-03-23","close":2365.0},{"date":"2022-03-24","close":2430.0},{"date":"2022-03-25","close":2415.0},{"date":"2022-03-28","close":2385.0},{"date":"2022-03-29","close":2415.0},{"date":"2022-03-30","close":2415.0},{"date":"2022-03-31","close":2450.0},{"date":"2022-04-01","close":2530.0},{"date":"2022-04-04","close":2575.0},{"date":"2022-04-05","close":2630.0},{"date":"2022-04-06","close":2570.0},{"date":"2022-04-07","close":2485.0},{"date":"2022-04-08","close":2525.0},{"date":"2022-04-11","close":2445.0},{"date":"2022-04-12","close":2400.0},{"date":"2022-04-13","close":2510.0},{"date":"2022-04-14","close":2585.0},{"date":"2022-04-15","close":2525.0},{"date":"2022-04-18","close":2560.0},{"date":"2022-04-19","close":2560.0},{"date":"2022-04-20","close":2590.0},{"date":"2022-04-21","close":2580.0},{"date":"2022-04-22","close":2600.0},{"date":"2022-04-25","close":2385.0},{"date":"2022-04-26","close":2400.0},{"date":"2022-04-27","close":2440.0},{"date":"2022-04-28","close":2365.0},{"date":"2022-04-29","close":2390.0},{"date":"2022-05-02","close":2355.0},{"date":"2022-05-03","close":2435.0},{"date":"2022-05-04","close":2465.0},{"date":"2022-05-06","close":2715.0},{"date":"2022-05-09","close":3335.0},{"date":"2022-05-10","close":3210.0},{"date":"2022-05-11","close":3125.0},{"date":"2022-05-12","close":2965.0},{"date":"2022-05-13","close":2965.0},{"date":"2022-05-16","close":2880.0},{"date":"2022-05-17","close":2935.0},{"date":"2022-05-18","close":2820.0},{"date":"2022-05-19","close":2780.0},{"date":"2022-05-20","close":2825.0},{"date":"2022-05-23","close":2720.0},{"date":"2022-05-24","close":2635.0},{"date":"2022-05-25","close":2645.0},{"date":"2022-05-26","close":2705.0},{"date":"2022-05-27","close":2625.0},{"date":"2022-05-30","close":2665.0},{"date":"2022-05-31","close":2770.0},{"date":"2022-06-02","close":2695.0},{"date":"2022-06-03","close":2660.0},{"date":"2022-06-07","close":2655.0},{"date":"2022-06-08","close":2615.0},{"date":"2022-06-09","close":2625.0},{"date":"2022-06-10","close":2555.0},{"date":"2022-06-13","close":2380.0},{"date":"2022-06-14","close":2340.0},{"date":"2022-06-15","close":2170.0},{"date":"2022-06-16","close":2170.0},{"date":"2022-06-17","close":2170.0},{"date":"2022-06-20","close":2100.0},{"date":"2022-06-21","close":2090.0},{"date":"2022-06-22","close":1980.0},{"date":"2022-06-23","close":1900.0},{"date":"2022-06-24","close":1955.0},{"date":"2022-06-27","close":2030.0},{"date":"2022-06-28","close":2075.0},{"date":"2022-06-29","close":2115.0},{"date":"2022-06-30","close":2025.0},{"date":"2022-07-01","close":1985.0},{"date":"2022-07-04","close":1920.0},{"date":"2022-07-05","close":1995.0},{"date":"2022-07-06","close":2025.0},{"date":"2022-07-07","close":2095.0},{"date":"2022-07-08","close":2095.0},{"date":"2022-07-11","close":2150.0},{"date":"2022-07-12","close":2085.0},{"date":"2022-07-13","close":2090.0},{"date":"2022-07-14","close":2170.0},{"date":"2022-07-15","close":2110.0},{"date":"2022-07-18","close":2160.0},{"date":"2022-07-19","close":2195.0},{"date":"2022-07-20","close":2200.0},{"date":"2022-07-21","close":2225.0},{"date":"2022-07-22","close":2180.0},{"date":"2022-07-25","close":2155.0},{"date":"2022-07-26","close":2155.0},{"date":"2022-07-27","close":2170.0},{"date":"2022-07-28","close":2195.0},{"date":"2022-07-29","close":2230.0},{"date":"2022-08-01","close":2260.0},{"date":"2022-08-02","close":2215.0},{"date":"2022-08-03","close":2235.0},{"date":"2022-08-04","close":2290.0},{"date":"2022-08-05","close":2300.0},{"date":"2022-08-08","close":2270.0},{"date":"2022-08-09","close":2275.0},{"date":"2022-08-10","close":2200.0},{"date":"2022-08-11","close":2230.0},{"date":"2022-08-12","close":2280.0},{"date":"2022-08-16","close":2280.0},{"date":"2022-08-17","close":2185.0},{"date":"2022-08-18","close":2170.0},{"date":"2022-08-19","close":2110.0},{"date":"2022-08-22","close":2020.0},{"date":"2022-08-23","close":1960.0},{"date":"2022-08-24","close":2005.0},{"date":"2022-08-25","close":2030.0},{"date":"2022-08-26","close":2005.0},{"date":"2022-08-29","close":1900.0},{"date":"2022-08-30","close":1910.0},{"date":"2022-08-31","close":1950.0},{"date":"2022-09-01","close":1940.0},{"date":"2022-09-02","close":1905.0},{"date":"2022-09-05","close":1855.0},{"date":"2022-09-06","close":1865.0},{"date":"2022-09-07","close":1785.0},{"date":"2022-09-08","close":1820.0},{"date":"2022-09-13","close":1880.0},{"date":"2022-09-14","close":1840.0},{"date":"2022-09-15","close":1850.0},{"date":"2022-09-16","close":1765.0},{"date":"2022-09-19","close":1700.0},{"date":"2022-09-20","close":1695.0},{"date":"2022-09-21","close":1685.0},{"date":"2022-09-22","close":1625.0},{"date":"2022-09-23","close":1570.0},{"date":"2022-09-26","close":1470.0},{"date":"2022-09-27","close":1470.0},{"date":"2022-09-28","close":1420.0},{"date":"2022-09-29","close":1425.0},{"date":"2022-09-30","close":1420.0},{"date":"2022-10-04","close":1480.0},{"date":"2022-10-05","close":1470.0},{"date":"2022-10-06","close":1510.0},{"date":"2022-10-07","close":1510.0},{"date":"2022-10-11","close":1425.0},{"date":"2022-10-12","close":1390.0},{"date":"2022-10-13","close":1330.0},{"date":"2022-10-14","close":1430.0},{"date":"2022-10-17","close":1460.0},{"date":"2022-10-18","close":1480.0},{"date":"2022-10-19","close":1505.0},{"date":"2022-10-20","close":1500.0},{"date":"2022-10-21","close":1555.0},{"date":"2022-10-24","close":1500.0},{"date":"2022-10-25","close":1490.0},{"date":"2022-10-26","close":1475.0},{"date":"2022-10-27","close":1525.0},{"date":"2022-10-28","close":1510.0},{"date":"2022-10-31","close":1495.0},{"date":"2022-11-01","close":1525.0},{"date":"2022-11-02","close":1520.0},{"date":"2022-11-03","close":1505.0},{"date":"2022-11-04","close":1490.0},{"date":"2022-11-07","close":1490.0},{"date":"2022-11-08","close":1515.0},{"date":"2022-11-09","close":1530.0},{"date":"2022-11-10","close":1545.0},{"date":"2022-11-11","close":1585.0},{"date":"2022-11-14","close":1650.0},{"date":"2022-11-15","close":1610.0},{"date":"2022-11-16","close":1605.0},{"date":"2022-11-17","close":1575.0},{"date":"2022-11-18","close":1580.0},{"date":"2022-11-21","close":1615.0},{"date":"2022-11-22","close":1570.0},{"date":"2022-11-23","close":1580.0},{"date":"2022-11-24","close":1645.0},{"date":"2022-11-25","close":1635.0},{"date":"2022-11-28","close":1575.0},{"date":"2022-11-29","close":1560.0},{"date":"2022-11-30","close":1570.0},{"date":"2022-12-01","close":1600.0},{"date":"2022-12-02","close":1645.0},{"date":"2022-12-05","close":1565.0},{"date":"2022-12-06","close":1525.0},{"date":"2022-12-07","close":1500.0},{"date":"2022-12-08","close":1495.0},{"date":"2022-12-09","close":1550.0},{"date":"2022-12-12","close":1580.0},{"date":"2022-12-13","close":1550.0},{"date":"2022-12-14","close":1575.0},{"date":"2022-12-15","close":1640.0},{"date":"2022-12-16","close":1600.0},{"date":"2022-12-19","close":1545.0},{"date":"2022-12-20","close":1540.0},{"date":"2022-12-21","close":1530.0},{"date":"2022-12-22","close":1560.0},{"date":"2022-12-23","close":1560.0},{"date":"2022-12-26","close":1570.0},{"date":"2022-12-27","close":1515.0},{"date":"2022-12-28","close":1515.0},{"date":"2022-12-29","close":1500.0},{"date":"2023-01-02","close":1510.0},{"date":"2023-01-03","close":1505.0},{"date":"2023-01-04","close":1550.0},{"date":"2023-01-05","close":1505.0},{"date":"2023-01-06","close":1525.0},{"date":"2023-01-09","close":1565.0},{"date":"2023-01-10","close":1575.0},{"date":"2023-01-11","close":1605.0},{"date":"2023-01-12","close":1610.0},{"date":"2023-01-13","close":1630.0},{"date":"2023-01-16","close":1615.0},{"date":"2023-01-17","close":1620.0},{"date":"2023-01-18","close":1635.0},{"date":"2023-01-19","close":1630.0},{"date":"2023-01-20","close":1635.0},{"date":"2023-01-25","close":1640.0},{"date":"2023-01-26","close":1650.0},{"date":"2023-01-27","close":1648.0},{"date":"2023-01-30","close":1645.0},{"date":"2023-01-31","close":1632.0},{"date":"2023-02-01","close":1627.0},{"date":"2023-02-02","close":1647.0},{"date":"2023-02-03","close":1663.0},{"date":"2023-02-06","close":1662.0},{"date":"2023-02-07","close":1694.0},{"date":"2023-02-08","close":1708.0},{"date":"2023-02-09","close":1711.0},{"date":"2023-02-10","close":1734.0},{"date":"2023-02-13","close":1785.0},{"date":"2023-02-14","close":1815.0},{"date":"2023-02-15","close":1727.0},{"date":"2023-02-16","close":1704.0},{"date":"2023-02-17","close":1700.0},{"date":"2023-02-20","close":1685.0},{"date":"2023-02-21","close":1643.0},{"date":"2023-02-22","close":1671.0},{"date":"2023-02-23","close":1650.0},{"date":"2023-02-24","close":1643.0},{"date":"2023-02-27","close":1650.0},{"date":"2023-02-28","close":1690.0},{"date":"2023-03-02","close":1665.0},{"date":"2023-03-03","close":1645.0},{"date":"2023-03-06","close":1649.0},{"date":"2023-03-07","close":1638.0},{"date":"2023-03-08","close":1600.0},{"date":"2023-03-09","close":1590.0},{"date":"2023-03-10","close":1579.0},{"date":"2023-03-13","close":1560.0},{"date":"2023-03-14","close":1515.0},{"date":"2023-03-15","close":1530.0},{"date":"2023-03-16","close":1514.0},{"date":"2023-03-17","close":1535.0},{"date":"2023-03-20","close":1546.0},{"date":"2023-03-21","close":1548.0},{"date":"2023-03-22","close":1557.0},{"date":"2023-03-23","close":1533.0},{"date":"2023-03-24","close":1545.0},{"date":"2023-03-27","close":1539.0},{"date":"2023-03-28","close":1549.0},{"date":"2023-03-29","close":1548.0},{"date":"2023-03-30","close":1533.0},{"date":"2023-03-31","close":1540.0},{"date":"2023-04-03","close":1533.0},{"date":"2023-04-04","close":1547.0},{"date":"2023-04-05","close":1531.0},{"date":"2023-04-06","close":1518.0},{"date":"2023-04-07","close":1514.0},{"date":"2023-04-10","close":1490.0},{"date":"2023-04-11","close":1474.0},{"date":"2023-04-12","close":1474.0},{"date":"2023-04-13","close":1484.0},{"date":"2023-04-14","close":1495.0},{"date":"2023-04-17","close":1506.0},{"date":"2023-04-18","close":1510.0},{"date":"2023-04-19","close":1515.0},{"date":"2023-04-20","close":1505.0},{"date":"2023-04-21","close":1489.0},{"date":"2023-04-24","close":1471.0},{"date":"2023-04-25","close":1466.0},{"date":"2023-04-26","close":1454.0},{"date":"2023-04-27","close":1448.0},{"date":"2023-04-28","close":1455.0},{"date":"2023-05-02","close":1468.0},{"date":"2023-05-03","close":1476.0},{"date":"2023-05-04","close":1476.0},{"date":"2023-05-08","close":1487.0},{"date":"2023-05-09","close":1490.0},{"date":"2023-05-10","close":1486.0},{"date":"2023-05-11","close":1506.0},{"date":"2023-05-12","close":1528.0},{"date":"2023-05-15","close":1507.0},{"date":"2023-05-16","close":1492.0},{"date":"2023-05-17","close":1502.0},{"date":"2023-05-18","close":1525.0},{"date":"2023-05-19","close":1561.0},{"date":"2023-05-22","close":1564.0},{"date":"2023-05-23","close":1565.0},{"date":"2023-05-24","close":1571.0},{"date":"2023-05-25","close":1571.0},{"date":"2023-05-26","close":1554.0},{"date":"2023-05-30","close":1569.0},{"date":"2023-05-31","close":1590.0},{"date":"2023-06-01","close":1618.0},{"date":"2023-06-02","close":1603.0},{"date":"2023-06-05","close":1609.0},{"date":"2023-06-07","close":1586.0},{"date":"2023-06-08","close":1585.0},{"date":"2023-06-09","close":1587.0},{"date":"2023-06-12","close":1593.0},{"date":"2023-06-13","close":1596.0},{"date":"2023-06-14","close":1594.0},{"date":"2023-06-15","close":1592.0},{"date":"2023-06-16","close":1582.0},{"date":"2023-06-19","close":1605.0},{"date":"2023-06-20","close":1601.0},{"date":"2023-06-21","close":1576.0},{"date":"2023-06-22","close":1555.0},{"date":"2023-06-23","close":1543.0},{"date":"2023-06-26","close":1544.0},{"date":"2023-06-27","close":1545.0},{"date":"2023-06-28","close":1564.0},{"date":"2023-06-29","close":1568.0},{"date":"2023-06-30","close":1583.0},{"date":"2023-07-03","close":1587.0},{"date":"2023-07-04","close":1587.0},{"date":"2023-07-05","close":1570.0},{"date":"2023-07-06","close":1562.0},{"date":"2023-07-07","close":1542.0},{"date":"2023-07-10","close":1520.0},{"date":"2023-07-11","close":1505.0},{"date":"2023-07-12","close":1505.0},{"date":"2023-07-13","close":1520.0},{"date":"2023-07-14","close":1521.0},{"date":"2023-07-17","close":1504.0},{"date":"2023-07-18","close":1504.0},{"date":"2023-07-19","close":1472.0},{"date":"2023-07-20","close":1474.0},{"date":"2023-07-21","close":1481.0},{"date":"2023-07-24","close":1438.0},{"date":"2023-07-25","close":1400.0},{"date":"2023-07-26","close":1320.0},{"date":"2023-07-27","close":1348.0},{"date":"2023-07-28","close":1335.0},{"date":"2023-07-31","close":1392.0},{"date":"2023-08-01","close":1457.0},{"date":"2023-08-02","close":1505.0},{"date":"2023-08-03","close":1493.0},{"date":"2023-08-04","close":1438.0},{"date":"2023-08-07","close":1439.0},{"date":"2023-08-08","close":1424.0},{"date":"2023-08-09","close":1415.0},{"date":"2023-08-10","close":1422.0},{"date":"2023-08-11","close":1438.0},{"date":"2023-08-14","close":1437.0},{"date":"2023-08-16","close":1407.0},{"date":"2023-08-17","close":1490.0},{"date":"2023-08-18","close":1523.0},{"date":"2023-08-21","close":1497.0},{"date":"2023-08-22","close":1480.0},{"date":"2023-08-23","close":1459.0},{"date":"2023-08-24","close":1436.0},{"date":"2023-08-25","close":1421.0},{"date":"2023-08-28","close":1419.0},{"date":"2023-08-29","close":1428.0},{"date":"2023-08-30","close":1439.0},{"date":"2023-08-31","close":1457.0},{"date":"2023-09-01","close":1530.0},{"date":"2023-09-04","close":1509.0},{"date":"2023-09-05","close":1506.0},{"date":"2023-09-06","close":1494.0},{"date":"2023-09-07","close":1470.0},{"date":"2023-09-08","close":1539.0},{"date":"2023-09-11","close":1541.0},{"date":"2023-09-12","close":1536.0},{"date":"2023-09-13","close":1499.0},{"date":"2023-09-14","close":1503.0},{"date":"2023-09-15","close":1503.0},{"date":"2023-09-18","close":1584.0},{"date":"2023-09-19","close":1626.0},{"date":"2023-09-20","close":1625.0},{"date":"2023-09-21","close":1583.0},{"date":"2023-09-22","close":1482.0},{"date":"2023-09-25","close":1500.0},{"date":"2023-09-26","close":1528.0},{"date":"2023-09-27","close":1543.0},{"date":"2023-10-04","close":1455.0},{"date":"2023-10-05","close":1403.0},{"date":"2023-10-06","close":1521.0},{"date":"2023-10-10","close":1511.0},{"date":"2023-10-11","close":1544.0},{"date":"2023-10-12","close":1528.0},{"date":"2023-10-13","close":1536.0},{"date":"2023-10-16","close":1444.0},{"date":"2023-10-17","close":1457.0},{"date":"2023-10-18","close":1425.0},{"date":"2023-10-19","close":1381.0},{"date":"2023-10-20","close":1375.0},{"date":"2023-10-23","close":1349.0},{"date":"2023-10-24","close":1358.0},{"date":"2023-10-25","close":1400.0},{"date":"2023-10-26","close":1375.0},{"date":"2023-10-27","close":1390.0},{"date":"2023-10-30","close":1434.0},{"date":"2023-10-31","close":1447.0},{"date":"2023-11-01","close":1416.0},{"date":"2023-11-02","close":1416.0},{"date":"2023-11-03","close":1430.0},{"date":"2023-11-06","close":1437.0},{"date":"2023-11-07","close":1414.0},{"date":"2023-11-08","close":1409.0},{"date":"2023-11-09","close":1405.0},{"date":"2023-11-10","close":1401.0},{"date":"2023-11-13","close":1367.0},{"date":"2023-11-14","close":1343.0},{"date":"2023-11-15","close":1344.0},{"date":"2023-11-16","close":1308.0},{"date":"2023-11-17","close":1278.0},{"date":"2023-11-20","close":1296.0},{"date":"2023-11-21","close":1313.0},{"date":"2023-11-22","close":1305.0},{"date":"2023-11-23","close":1319.0},{"date":"2023-11-24","close":1328.0},{"date":"2023-11-27","close":1294.0},{"date":"2023-11-28","close":1288.0},{"date":"2023-11-29","close":1270.0},{"date":"2023-11-30","close":1258.0},{"date":"2023-12-01","close":1249.0},{"date":"2023-12-04","close":1229.0},{"date":"2023-12-05","close":1214.0},{"date":"2023-12-06","close":1207.0},{"date":"2023-12-07","close":1207.0},{"date":"2023-12-08","close":1206.0},{"date":"2023-12-11","close":1246.0},{"date":"2023-12-12","close":1231.0},{"date":"2023-12-13","close":1207.0},{"date":"2023-12-14","close":1217.0},{"date":"2023-12-15","close":1236.0},{"date":"2023-12-18","close":1259.0},{"date":"2023-12-19","close":1264.0},{"date":"2023-12-20","close":1339.0},{"date":"2023-12-21","close":1335.0},{"date":"2023-12-22","close":1341.0},{"date":"2023-12-26","close":1302.0},{"date":"2023-12-27","close":1298.0},{"date":"2023-12-28","close":1336.0},{"date":"2024-01-02","close":1355.0},{"date":"2024-01-03","close":1325.0},{"date":"2024-01-04","close":1315.0},{"date":"2024-01-05","close":1315.0},{"date":"2024-01-08","close":1311.0},{"date":"2024-01-09","close":1308.0},{"date":"2024-01-10","close":1325.0},{"date":"2024-01-11","close":1355.0},{"date":"2024-01-12","close":1345.0},{"date":"2024-01-15","close":1344.0},{"date":"2024-01-16","close":1342.0},{"date":"2024-01-17","close":1291.0},{"date":"2024-01-18","close":1285.0},{"date":"2024-01-19","close":1250.0},{"date":"2024-01-22","close":1268.0},{"date":"2024-01-23","close":1267.0},{"date":"2024-01-24","close":1251.0},{"date":"2024-01-25","close":1266.0},{"date":"2024-01-26","close":1220.0},{"date":"2024-01-29","close":1230.0},{"date":"2024-01-30","close":1236.0},{"date":"2024-01-31","close":1215.0},{"date":"2024-02-01","close":1215.0},{"date":"2024-02-02","close":1216.0},{"date":"2024-02-05","close":1224.0},{"date":"2024-02-06","close":1230.0},{"date":"2024-02-07","close":1248.0},{"date":"2024-02-08","close":1248.0},{"date":"2024-02-13","close":1243.0},{"date":"2024-02-14","close":1247.0},{"date":"2024-02-15","close":1251.0},{"date":"2024-02-16","close":1259.0},{"date":"2024-02-19","close":1268.0},{"date":"2024-02-20","close":1271.0},{"date":"2024-02-21","close":1250.0},{"date":"2024-02-22","close":1249.0},{"date":"2024-02-23","close":1241.0},{"date":"2024-02-26","close":1225.0},{"date":"2024-02-27","close":1237.0},{"date":"2024-02-28","close":1221.0},{"date":"2024-02-29","close":1216.0},{"date":"2024-03-04","close":1216.0},{"date":"2024-03-05","close":1210.0},{"date":"2024-03-06","close":1203.0},{"date":"2024-03-07","close":1203.0},{"date":"2024-03-08","close":1215.0},{"date":"2024-03-11","close":1218.0},{"date":"2024-03-12","close":1221.0},{"date":"2024-03-13","close":1230.0},{"date":"2024-03-14","close":1250.0},{"date":"2024-03-15","close":1237.0},{"date":"2024-03-18","close":1226.0},{"date":"2024-03-19","close":1238.0},{"date":"2024-03-20","close":1224.0},{"date":"2024-03-21","close":1234.0},{"date":"2024-03-22","close":1246.0},{"date":"2024-03-25","close":1270.0},{"date":"2024-03-26","close":1253.0},{"date":"2024-03-27","close":1242.0},{"date":"2024-03-28","close":1237.0},{"date":"2024-03-29","close":1246.0},{"date":"2024-04-01","close":1299.0},{"date":"2024-04-02","close":1341.0},{"date":"2024-04-03","close":1345.0},{"date":"2024-04-04","close":1290.0},{"date":"2024-04-05","close":1234.0},{"date":"2024-04-08","close":1265.0},{"date":"2024-04-09","close":1272.0},{"date":"2024-04-11","close":1237.0},{"date":"2024-04-12","close":1266.0},{"date":"2024-04-15","close":1226.0},{"date":"2024-04-16","close":1200.0},{"date":"2024-04-17","close":1188.0},{"date":"2024-04-18","close":1199.0},{"date":"2024-04-19","close":1192.0},{"date":"2024-04-22","close":1189.0},{"date":"2024-04-23","close":1194.0},{"date":"2024-04-24","close":1200.0},{"date":"2024-04-25","close":1197.0},{"date":"2024-04-26","close":1192.0},{"date":"2024-04-29","close":1198.0},{"date":"2024-04-30","close":1198.0},{"date":"2024-05-02","close":1206.0},{"date":"2024-05-03","close":1245.0},{"date":"2024-05-07","close":1219.0},{"date":"2024-05-08","close":1238.0},{"date":"2024-05-09","close":1231.0},{"date":"2024-05-10","close":1223.0},{"date":"2024-05-13","close":1222.0},{"date":"2024-05-14","close":1222.0},{"date":"2024-05-16","close":1293.0},{"date":"2024-05-17","close":1335.0},{"date":"2024-05-20","close":1320.0},{"date":"2024-05-21","close":1350.0},{"date":"2024-05-22","close":1360.0},{"date":"2024-05-23","close":1334.0},{"date":"2024-05-24","close":1343.0},{"date":"2024-05-27","close":1349.0},{"date":"2024-05-28","close":1360.0},{"date":"2024-05-29","close":1372.0},{"date":"2024-05-30","close":1301.0},{"date":"2024-05-31","close":1290.0},{"date":"2024-06-03","close":1355.0},{"date":"2024-06-04","close":1294.0},{"date":"2024-06-05","close":1277.0},{"date":"2024-06-07","close":1304.0},{"date":"2024-06-10","close":1298.0},{"date":"2024-06-11","close":1280.0},{"date":"2024-06-12","close":1278.0},{"date":"2024-06-13","close":1266.0},{"date":"2024-06-14","close":1261.0},{"date":"2024-06-17","close":1233.0},{"date":"2024-06-18","close":1209.0},{"date":"2024-06-19","close":1209.0},{"date":"2024-06-20","close":1242.0},{"date":"2024-06-21","close":1240.0},{"date":"2024-06-24","close":1208.0},{"date":"2024-06-25","close":1243.0},{"date":"2024-06-26","close":1227.0},{"date":"2024-06-27","close":1199.0},{"date":"2024-06-28","close":1226.0},{"date":"2024-07-01","close":1226.0},{"date":"2024-07-02","close":1239.0},{"date":"2024-07-03","close":1215.0},{"date":"2024-07-04","close":1193.0},{"date":"2024-07-05","close":1195.0},{"date":"2024-07-08","close":1186.0},{"date":"2024-07-09","close":1183.0},{"date":"2024-07-10","close":1183.0},{"date":"2024-07-11","close":1172.0},{"date":"2024-07-12","close":1172.0},{"date":"2024-07-15","close":1174.0},{"date":"2024-07-16","close":1169.0},{"date":"2024-07-17","close":1156.0},{"date":"2024-07-18","close":1145.0},{"date":"2024-07-19","close":1135.0},{"date":"2024-07-22","close":1144.0},{"date":"2024-07-23","close":1150.0},{"date":"2024-07-24","close":1140.0},{"date":"2024-07-25","close":1141.0},{"date":"2024-07-26","close":1143.0},{"date":"2024-07-29","close":1153.0},{"date":"2024-07-30","close":1158.0},{"date":"2024-07-31","close":1175.0},{"date":"2024-08-01","close":1191.0},{"date":"2024-08-02","close":1193.0},{"date":"2024-08-05","close":1042.0},{"date":"2024-08-06","close":1115.0},{"date":"2024-08-07","close":1090.0},{"date":"2024-08-08","close":1072.0},{"date":"2024-08-09","close":1096.0},{"date":"2024-08-12","close":1199.0},{"date":"2024-08-13","close":1182.0},{"date":"2024-08-14","close":1181.0},{"date":"2024-08-16","close":1169.0},{"date":"2024-08-19","close":1120.0},{"date":"2024-08-20","close":1124.0},{"date":"2024-08-21","close":1100.0},{"date":"2024-08-22","close":1096.0},{"date":"2024-08-23","close":1071.0},{"date":"2024-08-26","close":1044.0},{"date":"2024-08-27","close":1044.0},{"date":"2024-08-28","close":1034.0},{"date":"2024-08-29","close":1031.0},{"date":"2024-08-30","close":1053.0},{"date":"2024-09-02","close":1063.0},{"date":"2024-09-03","close":1100.0},{"date":"2024-09-04","close":1058.0},{"date":"2024-09-05","close":1050.0},{"date":"2024-09-06","close":1035.0},{"date":"2024-09-09","close":1033.0},{"date":"2024-09-10","close":1047.0},{"date":"2024-09-11","close":1038.0},{"date":"2024-09-12","close":1065.0},{"date":"2024-09-13","close":1057.0},{"date":"2024-09-19","close":1057.0},{"date":"2024-09-20","close":1062.0},{"date":"2024-09-23","close":1056.0},{"date":"2024-09-24","close":1068.0},{"date":"2024-09-25","close":1077.0},{"date":"2024-09-26","close":1079.0},{"date":"2024-09-27","close":1078.0},{"date":"2024-09-30","close":1071.0},{"date":"2024-10-02","close":1057.0},{"date":"2024-10-04","close":1052.0},{"date":"2024-10-07","close":1050.0},{"date":"2024-10-08","close":1065.0},{"date":"2024-10-10","close":1047.0},{"date":"2024-10-11","close":1059.0},{"date":"2024-10-14","close":1059.0},{"date":"2024-10-15","close":1046.0},{"date":"2024-10-16","close":1063.0},{"date":"2024-10-17","close":1056.0},{"date":"2024-10-18","close":1035.0},{"date":"2024-10-21","close":1026.0},{"date":"2024-10-22","close":1003.0},{"date":"2024-10-23","close":995.0},{"date":"2024-10-24","close":987.0},{"date":"2024-10-25","close":979.0},{"date":"2024-10-28","close":965.0},{"date":"2024-10-29","close":1010.0},{"date":"2024-10-30","close":1034.0},{"date":"2024-10-31","close":1033.0},{"date":"2024-11-01","close":1035.0},{"date":"2024-11-04","close":1047.0},{"date":"2024-11-05","close":1069.0},{"date":"2024-11-06","close":1073.0},{"date":"2024-11-07","close":1050.0},{"date":"2024-11-08","close":1041.0},{"date":"2024-11-11","close":1013.0},{"date":"2024-11-12","close":1010.0},{"date":"2024-11-13","close":992.0},{"date":"2024-11-14","close":984.0},{"date":"2024-11-15","close":954.0},{"date":"2024-11-18","close":952.0},{"date":"2024-11-19","close":941.0},{"date":"2024-11-20","close":940.0},{"date":"2024-11-21","close":932.0},{"date":"2024-11-22","close":933.0},{"date":"2024-11-25","close":951.0},{"date":"2024-11-26","close":990.0},{"date":"2024-11-27","close":1031.0},{"date":"2024-11-28","close":1012.0},{"date":"2024-11-29","close":991.0},{"date":"2024-12-02","close":953.0},{"date":"2024-12-03","close":970.0},{"date":"2024-12-04","close":1261.0},{"date":"2024-12-05","close":1293.0},{"date":"2024-12-06","close":1549.0},{"date":"2024-12-09","close":2010.0},{"date":"2024-12-10","close":2610.0},{"date":"2024-12-11","close":2580.0},{"date":"2024-12-12","close":2165.0},{"date":"2024-12-13","close":2195.0},{"date":"2024-12-16","close":1770.0},{"date":"2024-12-17","close":1704.0},{"date":"2024-12-18","close":1670.0},{"date":"2024-12-19","close":1525.0},{"date":"2024-12-20","close":1559.0},{"date":"2024-12-23","close":1490.0},{"date":"2024-12-24","close":1557.0},{"date":"2024-12-26","close":1763.0},{"date":"2024-12-27","close":1678.0},{"date":"2024-12-30","close":1753.0},{"date":"2025-01-02","close":2180.0},{"date":"2025-01-03","close":2035.0},{"date":"2025-01-06","close":1900.0},{"date":"2025-01-07","close":1930.0},{"date":"2025-01-08","close":1960.0},{"date":"2025-01-09","close":1920.0},{"date":"2025-01-10","close":2050.0},{"date":"2025-01-13","close":1984.0},{"date":"2025-01-14","close":2030.0},{"date":"2025-01-15","close":1847.0},{"date":"2025-01-16","close":1770.0},{"date":"2025-01-17","close":1635.0},{"date":"2025-01-20","close":1670.0},{"date":"2025-01-21","close":1672.0},{"date":"2025-01-22","close":1645.0},{"date":"2025-01-23","close":1651.0},{"date":"2025-01-24","close":1693.0},{"date":"2025-01-31","close":1639.0},{"date":"2025-02-03","close":1565.0},{"date":"2025-02-04","close":1688.0},{"date":"2025-02-05","close":1656.0},{"date":"2025-02-06","close":1667.0},{"date":"2025-02-07","close":1615.0},{"date":"2025-02-10","close":1636.0},{"date":"2025-02-11","close":1670.0},{"date":"2025-02-12","close":1610.0},{"date":"2025-02-13","close":1716.0},{"date":"2025-02-14","close":1710.0},{"date":"2025-02-17","close":1715.0},{"date":"2025-02-18","close":1743.0},{"date":"2025-02-19","close":1800.0},{"date":"2025-02-20","close":1763.0},{"date":"2025-02-21","close":1753.0},{"date":"2025-02-24","close":1863.0},{"date":"2025-02-25","close":1781.0},{"date":"2025-02-26","close":1751.0},{"date":"2025-02-27","close":1739.0},{"date":"2025-02-28","close":1727.0},{"date":"2025-03-04","close":1727.0},{"date":"2025-03-05","close":1864.0},{"date":"2025-03-06","close":1970.0},{"date":"2025-03-07","close":1834.0},{"date":"2025-03-10","close":1795.0},{"date":"2025-03-11","close":1748.0},{"date":"2025-03-12","close":1837.0},{"date":"2025-03-13","close":1810.0},{"date":"2025-03-14","close":1973.0},{"date":"2025-03-17","close":1865.0},{"date":"2025-03-18","close":1881.0},{"date":"2025-03-19","close":1758.0},{"date":"2025-03-20","close":1660.0},{"date":"2025-03-21","close":1565.0},{"date":"2025-03-24","close":1585.0},{"date":"2025-03-25","close":1522.0},{"date":"2025-03-26","close":1893.0},{"date":"2025-03-27","close":1758.0},{"date":"2025-03-28","close":1616.0},{"date":"2025-03-31","close":1590.0},{"date":"2025-04-01","close":2035.0},{"date":"2025-04-02","close":1825.0},{"date":"2025-04-03","close":1680.0},{"date":"2025-04-04","close":1662.0},{"date":"2025-04-07","close":1885.0},{"date":"2025-04-08","close":2040.0},{"date":"2025-04-09","close":2200.0},{"date":"2025-04-10","close":2165.0},{"date":"2025-04-11","close":1967.0},{"date":"2025-04-14","close":1967.0},{"date":"2025-04-15","close":2005.0},{"date":"2025-04-16","close":1830.0},{"date":"2025-04-17","close":1811.0},{"date":"2025-04-18","close":1880.0},{"date":"2025-04-21","close":1810.0},{"date":"2025-04-22","close":1711.0},{"date":"2025-04-23","close":1664.0},{"date":"2025-04-24","close":1687.0},{"date":"2025-04-25","close":1728.0},{"date":"2025-04-28","close":1698.0},{"date":"2025-04-29","close":1671.0},{"date":"2025-04-30","close":1788.0},{"date":"2025-05-02","close":1635.0},{"date":"2025-05-07","close":1809.0},{"date":"2025-05-08","close":1736.0},{"date":"2025-05-09","close":1692.0},{"date":"2025-05-12","close":1755.0},{"date":"2025-05-13","close":1692.0},{"date":"2025-05-14","close":1647.0},{"date":"2025-05-15","close":1530.0},{"date":"2025-05-16","close":1479.0},{"date":"2025-05-19","close":1340.0},{"date":"2025-05-20","close":1423.0},{"date":"2025-05-21","close":1394.0},{"date":"2025-05-22","close":1335.0},{"date":"2025-05-23","close":1342.0},{"date":"2025-05-26","close":1270.0},{"date":"2025-05-27","close":1270.0},{"date":"2025-05-28","close":1285.0},{"date":"2025-05-29","close":1323.0},{"date":"2025-05-30","close":1256.0},{"date":"2025-06-02","close":1269.0},{"date":"2025-06-04","close":1145.0},{"date":"2025-06-05","close":1189.0},{"date":"2025-06-09","close":1159.0},{"date":"2025-06-10","close":1182.0},{"date":"2025-06-11","close":1158.0},{"date":"2025-06-12","close":1177.0},{"date":"2025-06-13","close":1100.0},{"date":"2025-06-16","close":1068.0},{"date":"2025-06-17","close":1041.0},{"date":"2025-06-18","close":1098.0},{"date":"2025-06-19","close":1055.0},{"date":"2025-06-20","close":1066.0},{"date":"2025-06-23","close":1021.0},{"date":"2025-06-24","close":1027.0},{"date":"2025-06-25","close":1017.0},{"date":"2025-06-26","close":1008.0},{"date":"2025-06-27","close":1004.0},{"date":"2025-06-30","close":997.0},{"date":"2025-07-01","close":1024.0},{"date":"2025-07-02","close":1099.0},{"date":"2025-07-03","close":1193.0},{"date":"2025-07-04","close":1135.0},{"date":"2025-07-07","close":1114.0},{"date":"2025-07-08","close":1132.0},{"date":"2025-07-09","close":1105.0},{"date":"2025-07-10","close":1115.0},{"date":"2025-07-11","close":1100.0},{"date":"2025-07-14","close":1098.0},{"date":"2025-07-15","close":1096.0},{"date":"2025-07-16","close":1050.0},{"date":"2025-07-17","close":1060.0},{"date":"2025-07-18","close":1069.0},{"date":"2025-07-21","close":1059.0},{"date":"2025-07-22","close":1036.0},{"date":"2025-07-23","close":1026.0},{"date":"2025-07-24","close":1031.0},{"date":"2025-07-25","close":1020.0},{"date":"2025-07-28","close":1019.0},{"date":"2025-07-29","close":1003.0},{"date":"2025-07-30","close":1012.0},{"date":"2025-07-31","close":1021.0},{"date":"2025-08-01","close":999.0},{"date":"2025-08-04","close":1017.0},{"date":"2025-08-05","close":1008.0},{"date":"2025-08-06","close":1011.0},{"date":"2025-08-07","close":1024.0},{"date":"2025-08-08","close":1009.0},{"date":"2025-08-11","close":1002.0},{"date":"2025-08-12","close":1000.0},{"date":"2025-08-13","close":994.0},{"date":"2025-08-14","close":1020.0},{"date":"2025-08-18","close":1035.0},{"date":"2025-08-19","close":1005.0},{"date":"2025-08-20","close":997.0},{"date":"2025-08-21","close":999.0},{"date":"2025-08-22","close":991.0},{"date":"2025-08-25","close":1011.0},{"date":"2025-08-26","close":1000.0},{"date":"2025-08-27","close":997.0},{"date":"2025-08-28","close":996.0},{"date":"2025-08-29","close":991.0},{"date":"2025-09-01","close":960.0},{"date":"2025-09-02","close":974.0},{"date":"2025-09-03","close":985.0},{"date":"2025-09-04","close":1018.0},{"date":"2025-09-05","close":998.0},{"date":"2025-09-08","close":999.0},{"date":"2025-09-09","close":991.0},{"date":"2025-09-10","close":980.0},{"date":"2025-09-11","close":981.0},{"date":"2025-09-12","close":992.0},{"date":"2025-09-15","close":987.0},{"date":"2025-09-16","close":971.0},{"date":"2025-09-17","close":966.0},{"date":"2025-09-18","close":970.0},{"date":"2025-09-19","close":971.0},{"date":"2025-09-22","close":977.0},{"date":"2025-09-23","close":951.0},{"date":"2025-09-24","close":955.0},{"date":"2025-09-25","close":951.0},{"date":"2025-09-26","close":921.0},{"date":"2025-09-29","close":953.0},{"date":"2025-09-30","close":952.0},{"date":"2025-10-01","close":963.0},{"date":"2025-10-02","close":933.0},{"date":"2025-10-10","close":953.0},{"date":"2025-10-13","close":950.0},{"date":"2025-10-14","close":935.0},{"date":"2025-10-15","close":950.0},{"date":"2025-10-16","close":923.0},{"date":"2025-10-17","close":914.0},{"date":"2025-10-20","close":911.0},{"date":"2025-10-21","close":901.0},{"date":"2025-10-22","close":918.0},{"date":"2025-10-23","close":918.0},{"date":"2025-10-24","close":907.0},{"date":"2025-10-27","close":897.0},{"date":"2025-10-28","close":894.0},{"date":"2025-10-29","close":934.0},{"date":"2025-10-30","close":911.0},{"date":"2025-10-31","close":936.0},{"date":"2025-11-03","close":896.0},{"date":"2025-11-04","close":900.0},{"date":"2025-11-05","close":903.0},{"date":"2025-11-06","close":898.0},{"date":"2025-11-07","close":891.0},{"date":"2025-11-10","close":877.0},{"date":"2025-11-11","close":868.0},{"date":"2025-11-12","close":870.0},{"date":"2025-11-13","close":878.0},{"date":"2025-11-14","close":869.0},{"date":"2025-11-17","close":863.0},{"date":"2025-11-18","close":840.0},{"date":"2025-11-19","close":835.0},{"date":"2025-11-20","close":833.0},{"date":"2025-11-21","close":798.0},{"date":"2025-11-24","close":791.0},{"date":"2025-11-25","close":795.0},{"date":"2025-11-26","close":798.0},{"date":"2025-11-27","close":795.0},{"date":"2025-11-28","close":802.0},{"date":"2025-12-01","close":822.0},{"date":"2025-12-02","close":822.0},{"date":"2025-12-03","close":818.0},{"date":"2025-12-04","close":804.0},{"date":"2025-12-05","close":804.0},{"date":"2025-12-08","close":817.0},{"date":"2025-12-09","close":817.0},{"date":"2025-12-10","close":817.0},{"date":"2025-12-11","close":809.0},{"date":"2025-12-12","close":809.0},{"date":"2025-12-15","close":809.0},{"date":"2025-12-16","close":811.0},{"date":"2025-12-17","close":795.0},{"date":"2025-12-18","close":801.0},{"date":"2025-12-19","close":823.0},{"date":"2025-12-22","close":797.0},{"date":"2025-12-23","close":800.0},{"date":"2025-12-24","close":803.0},{"date":"2025-12-26","close":788.0},{"date":"2025-12-29","close":778.0},{"date":"2025-12-30","close":776.0},{"date":"2026-01-02","close":783.0},{"date":"2026-01-05","close":788.0},{"date":"2026-01-06","close":773.0},{"date":"2026-01-07","close":752.0},{"date":"2026-01-08","close":741.0},{"date":"2026-01-09","close":751.0},{"date":"2026-01-12","close":758.0},{"date":"2026-01-13","close":750.0},{"date":"2026-01-14","close":749.0},{"date":"2026-01-15","close":751.0},{"date":"2026-01-16","close":771.0},{"date":"2026-01-19","close":783.0},{"date":"2026-01-20","close":785.0},{"date":"2026-01-21","close":776.0},{"date":"2026-01-22","close":777.0},{"date":"2026-01-23","close":777.0},{"date":"2026-01-26","close":776.0},{"date":"2026-01-27","close":779.0},{"date":"2026-01-28","close":779.0},{"date":"2026-01-29","close":789.0},{"date":"2026-01-30","close":778.0},{"date":"2026-02-02","close":777.0},{"date":"2026-02-03","close":781.0},{"date":"2026-02-04","close":853.0},{"date":"2026-02-05","close":840.0},{"date":"2026-02-06","close":815.0},{"date":"2026-02-09","close":856.0},{"date":"2026-02-10","close":850.0},{"date":"2026-02-11","close":870.0},{"date":"2026-02-12","close":850.0},{"date":"2026-02-13","close":795.0},{"date":"2026-02-19","close":777.0},{"date":"2026-02-20","close":785.0},{"date":"2026-02-23","close":1548.0},{"date":"2026-02-24","close":1570.0},{"date":"2026-02-25","close":1554.0},{"date":"2026-02-26","close":1520.0},{"date":"2026-02-27","close":1498.0},{"date":"2026-03-03","close":1426.0},{"date":"2026-03-04","close":1230.0},{"date":"2026-03-05","close":1374.0},{"date":"2026-03-06","close":1404.0},{"date":"2026-03-09","close":1378.0},{"date":"2026-03-10","close":1376.0},{"date":"2026-03-11","close":1446.0},{"date":"2026-03-12","close":1590.0},{"date":"2026-03-13","close":1552.0},{"date":"2026-03-16","close":1522.0},{"date":"2026-03-17","close":1450.0},{"date":"2026-03-18","close":1472.0},{"date":"2026-03-19","close":1488.0},{"date":"2026-03-20","close":1514.0},{"date":"2026-03-23","close":1490.0},{"date":"2026-03-24","close":1712.0},{"date":"2026-03-25","close":1866.0},{"date":"2026-03-26","close":1766.0},{"date":"2026-03-27","close":1766.0},{"date":"2026-03-30","close":2430.0},{"date":"2026-03-31","close":2102.0},{"date":"2026-04-01","close":2450.0},{"date":"2026-04-02","close":2216.0},{"date":"2026-04-03","close":2880.0},{"date":"2026-04-06","close":3744.0},{"date":"2026-04-07","close":4860.0},{"date":"2026-04-08","close":5040.0},{"date":"2026-04-09","close":4890.0},{"date":"2026-04-10","close":5210.0},{"date":"2026-04-13","close":5870.0},{"date":"2026-04-14","close":5530.0},{"date":"2026-04-15","close":5320.0},{"date":"2026-04-16","close":3730.0},{"date":"2026-04-17","close":3720.0},{"date":"2026-04-20","close":3626.0},{"date":"2026-04-21","close":3218.0},{"date":"2026-04-22","close":3100.0},{"date":"2026-04-23","close":2990.0},{"date":"2026-04-24","close":3168.0},{"date":"2026-04-27","close":3168.0},{"date":"2026-04-28","close":3168.0},{"date":"2026-04-29","close":3168.0},{"date":"2026-04-30","close":3168.0},{"date":"2026-05-04","close":3168.0},{"date":"2026-05-06","close":3168.0},{"date":"2026-05-07","close":3168.0},{"date":"2026-05-08","close":3168.0},{"date":"2026-05-11","close":3168.0},{"date":"2026-05-12","close":3168.0},{"date":"2026-05-13","close":3168.0},{"date":"2026-05-14","close":3168.0},{"date":"2026-05-15","close":3168.0},{"date":"2026-05-18","close":3168.0},{"date":"2026-05-19","close":3168.0},{"date":"2026-05-20","close":3168.0},{"date":"2026-05-21","close":2700.0},{"date":"2026-05-22","close":2420.0},{"date":"2026-05-26","close":2900.0},{"date":"2026-05-27","close":2380.0},{"date":"2026-05-28","close":2165.0},{"date":"2026-05-29","close":2010.0},{"date":"2026-06-01","close":1845.0},{"date":"2026-06-02","close":1765.0},{"date":"2026-06-04","close":1865.0},{"date":"2026-06-05","close":1778.0},{"date":"2026-06-08","close":1713.0},{"date":"2026-06-09","close":1753.0},{"date":"2026-06-10","close":1641.0},{"date":"2026-06-11","close":1645.0},{"date":"2026-06-12","close":1706.0},{"date":"2026-06-15","close":1716.0},{"date":"2026-06-16","close":1644.0},{"date":"2026-06-17","close":1679.0},{"date":"2026-06-18","close":1589.0},{"date":"2026-06-19","close":1518.0},{"date":"2026-06-22","close":1516.0},{"date":"2026-06-23","close":1434.0},{"date":"2026-06-24","close":1447.0},{"date":"2026-06-25","close":1433.0},{"date":"2026-06-26","close":1340.0},{"date":"2026-06-29","close":1445.0},{"date":"2026-06-30","close":1482.0},{"date":"2026-07-01","close":1498.0},{"date":"2026-07-02","close":1441.0},{"date":"2026-07-03","close":1873.0},{"date":"2026-07-06","close":1650.0},{"date":"2026-07-07","close":1792.0},{"date":"2026-07-08","close":1729.0},{"date":"2026-07-09","close":1510.0},{"date":"2026-07-10","close":1815.0},{"date":"2026-07-13","close":1611.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":1970.0},{"date":"2026-07-16","close":1905.0},{"date":"2026-07-20","close":1625.0},{"date":"2026-07-21","close":1587.0},{"date":"2026-07-22","close":1637.0},{"date":"2026-07-23","close":1638.0},{"date":"2026-07-24","close":1555.0},{"date":"2026-07-27","close":1526.0},{"date":"2026-07-28","close":1443.0},{"date":"2026-07-29","close":1326.0},{"date":"2026-07-30","close":1349.0},{"date":"2026-07-31","close":1463.0},{"date":"2026-08-03","close":1453.0},{"date":"2026-08-04","close":1531.0},{"date":"2026-08-05","close":1664.0},{"date":"2026-08-06","close":1532.0},{"date":"2026-08-07","close":1594.0},{"date":"2026-08-10","close":1709.0},{"date":"2026-08-11","close":1628.0},{"date":"2026-08-12","close":1627.0},{"date":"2026-08-13","close":1627.0},{"date":"2026-08-14","close":1608.0},{"date":"2026-08-18","close":1558.0},{"date":"2026-08-19","close":1540.0},{"date":"2026-08-20","close":1553.0},{"date":"2026-08-21","close":1561.0},{"date":"2026-08-24","close":1567.0},{"date":"2026-08-25","close":1532.0},{"date":"2026-08-26","close":1500.0},{"date":"2026-08-27","close":1325.0},{"date":"2026-08-28","close":1253.0},{"date":"2026-08-31","close":1200.0},{"date":"2026-09-01","close":1247.0},{"date":"2026-09-02","close":1218.0},{"date":"2026-09-03","close":1195.0},{"date":"2026-09-04","close":1202.0},{"date":"2026-09-07","close":1205.0},{"date":"2026-09-08","close":1210.0},{"date":"2026-09-09","close":1211.0},{"date":"2026-09-10","close":1119.0},{"date":"2026-09-11","close":1081.0},{"date":"2026-09-14","close":1004.0},{"date":"2026-09-15","close":892.0},{"date":"2026-09-16","close":933.0},{"date":"2026-09-17","close":936.0},{"date":"2026-09-18","close":940.0},{"date":"2026-09-21","close":912.0},{"date":"2026-09-22","close":909.0},{"date":"2026-09-23","close":900.0},{"date":"2026-09-28","close":849.0},{"date":"2026-09-29","close":880.0},{"date":"2026-09-30","close":854.0},{"date":"2026-10-01","close":825.0},{"date":"2026-10-02","close":794.0},{"date":"2026-10-06","close":944.0},{"date":"2026-10-07","close":881.0},{"date":"2026-10-08","close":1145.0},{"date":"2026-10-12","close":897.0},{"date":"2026-10-13","close":966.0},{"date":"2026-10-14","close":965.0},{"date":"2026-10-15","close":888.0},{"date":"2026-10-16","close":882.0},{"date":"2026-10-19","close":912.0},{"date":"2026-10-20","close":886.0},{"date":"2026-10-21","close":874.0},{"date":"2026-10-22","close":821.0},{"date":"2026-10-23","close":771.0}],"chart_data":[{"date":"2024-10-23","open":985,"high":1002,"low":985,"close":995,"volume":41929,"rsi_14":26.83,"sma_20":1052.1,"sma_60":1083.57,"sma_120":1162.9},{"date":"2024-10-24","open":995,"high":995,"low":980,"close":987,"volume":41057,"rsi_14":27.85,"sma_20":1048.65,"sma_60":1080.85,"sma_120":1161.12},{"date":"2024-10-25","open":978,"high":987,"low":962,"close":979,"volume":30426,"rsi_14":27.33,"sma_20":1044.2,"sma_60":1078.17,"sma_120":1159.31},{"date":"2024-10-28","open":979,"high":979,"low":965,"close":965,"volume":36953,"rsi_14":25.43,"sma_20":1038.6,"sma_60":1075.23,"sma_120":1157.42},{"date":"2024-10-29","open":965,"high":1037,"low":965,"close":1010,"volume":52817,"rsi_14":36.45,"sma_20":1035.15,"sma_60":1073.02,"sma_120":1155.85},{"date":"2024-10-30","open":1010,"high":1035,"low":1010,"close":1034,"volume":17594,"rsi_14":46.89,"sma_20":1032.95,"sma_60":1071.03,"sma_120":1154.48},{"date":"2024-10-31","open":1033,"high":1033,"low":1007,"close":1033,"volume":23234,"rsi_14":43.43,"sma_20":1031.05,"sma_60":1068.95,"sma_120":1153.04},{"date":"2024-11-01","open":1036,"high":1036,"low":1020,"close":1035,"volume":34473,"rsi_14":44.0,"sma_20":1029.95,"sma_60":1066.62,"sma_120":1151.29},{"date":"2024-11-04","open":1035,"high":1049,"low":1003,"close":1047,"volume":31601,"rsi_14":50.25,"sma_20":1029.7,"sma_60":1064.22,"sma_120":1149.86},{"date":"2024-11-05","open":1047,"high":1069,"low":1039,"close":1069,"volume":43782,"rsi_14":51.47,"sma_20":1030.65,"sma_60":1062.15,"sma_120":1148.45},{"date":"2024-11-06","open":1069,"high":1075,"low":1063,"close":1073,"volume":33117,"rsi_14":54.23,"sma_20":1031.05,"sma_60":1062.67,"sma_120":1147.13},{"date":"2024-11-07","open":1068,"high":1070,"low":1045,"close":1050,"volume":23236,"rsi_14":53.69,"sma_20":1031.2,"sma_60":1061.58,"sma_120":1145.69},{"date":"2024-11-08","open":1043,"high":1050,"low":1034,"close":1041,"volume":12722,"rsi_14":53.69,"sma_20":1030.3,"sma_60":1060.77,"sma_120":1144.18},{"date":"2024-11-11","open":1035,"high":1035,"low":1007,"close":1013,"volume":9472,"rsi_14":52.4,"sma_20":1028.0,"sma_60":1059.78,"sma_120":1142.44},{"date":"2024-11-12","open":1013,"high":1019,"low":987,"close":1010,"volume":29662,"rsi_14":53.69,"sma_20":1026.2,"sma_60":1058.35,"sma_120":1140.08},{"date":"2024-11-13","open":1010,"high":1010,"low":988,"close":992,"volume":16111,"rsi_14":51.17,"sma_20":1022.65,"sma_60":1054.9,"sma_120":1137.22},{"date":"2024-11-14","open":982,"high":992,"low":980,"close":984,"volume":22872,"rsi_14":51.17,"sma_20":1019.05,"sma_60":1051.6,"sma_120":1134.42},{"date":"2024-11-15","open":955,"high":984,"low":954,"close":954,"volume":49179,"rsi_14":47.6,"sma_20":1015.0,"sma_60":1047.82,"sma_120":1131.12},{"date":"2024-11-18","open":959,"high":964,"low":949,"close":952,"volume":55230,"rsi_14":34.41,"sma_20":1011.3,"sma_60":1044.2,"sma_120":1127.72},{"date":"2024-11-19","open":951,"high":951,"low":916,"close":941,"volume":43710,"rsi_14":23.12,"sma_20":1008.2,"sma_60":1041.22,"sma_120":1124.45},{"date":"2024-11-20","open":941,"high":941,"low":926,"close":940,"volume":23843,"rsi_14":23.12,"sma_20":1005.45,"sma_60":1038.15,"sma_120":1121.09},{"date":"2024-11-21","open":935,"high":940,"low":899,"close":932,"volume":55544,"rsi_14":21.23,"sma_20":1002.7,"sma_60":1035.35,"sma_120":1117.62},{"date":"2024-11-22","open":923,"high":934,"low":917,"close":933,"volume":27164,"rsi_14":16.07,"sma_20":1000.4,"sma_60":1032.63,"sma_120":1114.06},{"date":"2024-11-25","open":924,"high":1150,"low":910,"close":951,"volume":522826,"rsi_14":14.02,"sma_20":999.7,"sma_60":1030.63,"sma_120":1110.55},{"date":"2024-11-26","open":957,"high":995,"low":940,"close":990,"volume":125994,"rsi_14":29.15,"sma_20":998.7,"sma_60":1029.73,"sma_120":1107.96},{"date":"2024-11-27","open":983,"high":1208,"low":975,"close":1031,"volume":1625344,"rsi_14":45.62,"sma_20":998.55,"sma_60":1029.52,"sma_120":1105.8},{"date":"2024-11-28","open":1019,"high":1022,"low":988,"close":1012,"volume":145710,"rsi_14":43.61,"sma_20":997.5,"sma_60":1029.15,"sma_120":1102.94},{"date":"2024-11-29","open":1011,"high":1011,"low":971,"close":991,"volume":63518,"rsi_14":45.0,"sma_20":995.3,"sma_60":1028.48,"sma_120":1100.42},{"date":"2024-12-02","open":991,"high":991,"low":947,"close":953,"volume":54891,"rsi_14":38.82,"sma_20":990.6,"sma_60":1026.82,"sma_120":1097.72},{"date":"2024-12-03","open":947,"high":979,"low":933,"close":970,"volume":50610,"rsi_14":45.67,"sma_20":985.65,"sma_60":1025.27,"sma_120":1094.93},{"date":"2024-12-04","open":1240,"high":1261,"low":1196,"close":1261,"volume":1549199,"rsi_14":75.79,"sma_20":995.05,"sma_60":1027.95,"sma_120":1094.62},{"date":"2024-12-05","open":1400,"high":1638,"low":1292,"close":1293,"volume":8684262,"rsi_14":81.45,"sma_20":1007.2,"sma_60":1031.87,"sma_120":1094.73},{"date":"2024-12-06","open":1300,"high":1680,"low":1150,"close":1549,"volume":8702991,"rsi_14":87.64,"sma_20":1032.6,"sma_60":1040.18,"sma_120":1096.99},{"date":"2024-12-09","open":1487,"high":2010,"low":1343,"close":2010,"volume":7136692,"rsi_14":93.0,"sma_20":1082.45,"sma_60":1056.43,"sma_120":1103.19},{"date":"2024-12-10","open":2280,"high":2610,"low":2010,"close":2610,"volume":9153386,"rsi_14":95.33,"sma_20":1162.45,"sma_60":1082.72,"sma_120":1114.43},{"date":"2024-12-11","open":2930,"high":3190,"low":2310,"close":2580,"volume":7133358,"rsi_14":94.21,"sma_20":1241.85,"sma_60":1108.27,"sma_120":1125.66},{"date":"2024-12-12","open":2580,"high":2650,"low":2115,"close":2165,"volume":3915673,"rsi_14":77.04,"sma_20":1300.9,"sma_60":1127.05,"sma_120":1133.62},{"date":"2024-12-13","open":2250,"high":2310,"low":1914,"close":2195,"volume":3800497,"rsi_14":77.16,"sma_20":1362.95,"sma_60":1145.88,"sma_120":1141.84},{"date":"2024-12-16","open":2160,"high":2175,"low":1682,"close":1770,"volume":2154080,"rsi_14":64.57,"sma_20":1403.85,"sma_60":1157.77,"sma_120":1146.24},{"date":"2024-12-17","open":1730,"high":1779,"low":1582,"close":1704,"volume":1464371,"rsi_14":62.46,"sma_20":1442.0,"sma_60":1168.55,"sma_120":1150.11},{"date":"2024-12-18","open":1678,"high":1687,"low":1567,"close":1670,"volume":897753,"rsi_14":62.11,"sma_20":1478.5,"sma_60":1178.68,"sma_120":1153.96},{"date":"2024-12-19","open":1646,"high":1646,"low":1525,"close":1525,"volume":667549,"rsi_14":59.4,"sma_20":1508.15,"sma_60":1186.5,"sma_120":1156.31},{"date":"2024-12-20","open":1545,"high":1699,"low":1486,"close":1559,"volume":1576367,"rsi_14":60.68,"sma_20":1539.45,"sma_60":1194.68,"sma_120":1159.08},{"date":"2024-12-23","open":1559,"high":1569,"low":1431,"close":1490,"volume":539909,"rsi_14":59.0,"sma_20":1566.4,"sma_60":1201.57,"sma_120":1161.5},{"date":"2024-12-24","open":1475,"high":1593,"low":1453,"close":1557,"volume":393898,"rsi_14":55.56,"sma_20":1594.75,"sma_60":1209.53,"sma_120":1164.26},{"date":"2024-12-26","open":1571,"high":2000,"low":1571,"close":1763,"volume":4828408,"rsi_14":58.28,"sma_20":1631.35,"sma_60":1220.95,"sma_120":1168.73},{"date":"2024-12-27","open":1759,"high":1790,"low":1651,"close":1678,"volume":795505,"rsi_14":52.42,"sma_20":1664.65,"sma_60":1231.07,"sma_120":1172.39},{"date":"2024-12-30","open":1678,"high":1810,"low":1593,"close":1753,"volume":1079604,"rsi_14":44.37,"sma_20":1702.75,"sma_60":1242.67,"sma_120":1176.88},{"date":"2025-01-02","open":1957,"high":2270,"low":1800,"close":2180,"volume":3614410,"rsi_14":39.8,"sma_20":1764.1,"sma_60":1261.47,"sma_120":1185.1},{"date":"2025-01-03","open":2170,"high":2170,"low":1971,"close":2035,"volume":1742239,"rsi_14":37.74,"sma_20":1817.35,"sma_60":1277.88,"sma_120":1192.1},{"date":"2025-01-06","open":1963,"high":2025,"low":1850,"close":1900,"volume":797702,"rsi_14":43.18,"sma_20":1849.3,"sma_60":1291.8,"sma_120":1198.05},{"date":"2025-01-07","open":1890,"high":1952,"low":1838,"close":1930,"volume":554170,"rsi_14":43.18,"sma_20":1881.15,"sma_60":1306.52,"sma_120":1204.28},{"date":"2025-01-08","open":1933,"high":1997,"low":1901,"close":1960,"volume":459931,"rsi_14":56.14,"sma_20":1901.7,"sma_60":1321.53,"sma_120":1210.75},{"date":"2025-01-09","open":1902,"high":1950,"low":1850,"close":1920,"volume":209311,"rsi_14":57.1,"sma_20":1897.2,"sma_60":1335.88,"sma_120":1216.98},{"date":"2025-01-10","open":1969,"high":2050,"low":1875,"close":2050,"volume":340017,"rsi_14":61.74,"sma_20":1869.2,"sma_60":1352.62,"sma_120":1224.3},{"date":"2025-01-13","open":2050,"high":2050,"low":1970,"close":1984,"volume":353450,"rsi_14":64.91,"sma_20":1839.4,"sma_60":1367.97,"sma_120":1231.05},{"date":"2025-01-14","open":1984,"high":2040,"low":1915,"close":2030,"volume":281570,"rsi_14":65.18,"sma_20":1832.65,"sma_60":1384.2,"sma_120":1238.22},{"date":"2025-01-15","open":2130,"high":2275,"low":1784,"close":1847,"volume":1294392,"rsi_14":60.72,"sma_20":1815.25,"sma_60":1397.73,"sma_120":1243.98},{"date":"2025-01-16","open":1830,"high":1930,"low":1735,"close":1770,"volume":456221,"rsi_14":56.36,"sma_20":1815.25,"sma_60":1410.13,"sma_120":1249.19},{"date":"2025-01-17","open":1770,"high":1783,"low":1630,"close":1635,"volume":488199,"rsi_14":46.01,"sma_20":1811.8,"sma_60":1420.67,"sma_120":1253.36},{"date":"2025-01-20","open":1630,"high":1732,"low":1553,"close":1670,"volume":281818,"rsi_14":49.74,"sma_20":1811.8,"sma_60":1431.92,"sma_120":1257.74},{"date":"2025-01-21","open":1670,"high":1692,"low":1566,"close":1672,"volume":164700,"rsi_14":47.27,"sma_20":1819.15,"sma_60":1443.33,"sma_120":1262.09},{"date":"2025-01-22","open":1672,"high":1693,"low":1601,"close":1645,"volume":171141,"rsi_14":25.25,"sma_20":1823.45,"sma_60":1454.43,"sma_120":1266.3},{"date":"2025-01-23","open":1645,"high":1671,"low":1608,"close":1651,"volume":191130,"rsi_14":29.62,"sma_20":1831.5,"sma_60":1465.87,"sma_120":1270.55},{"date":"2025-01-24","open":1670,"high":1800,"low":1575,"close":1693,"volume":717246,"rsi_14":37.81,"sma_20":1838.3,"sma_60":1477.25,"sma_120":1275.13},{"date":"2025-01-31","open":1693,"high":1724,"low":1611,"close":1639,"volume":189351,"rsi_14":33.33,"sma_20":1832.1,"sma_60":1487.33,"sma_120":1279.18},{"date":"2025-02-03","open":1639,"high":1695,"low":1534,"close":1565,"volume":440144,"rsi_14":28.46,"sma_20":1826.45,"sma_60":1496.2,"sma_120":1282.58},{"date":"2025-02-04","open":1575,"high":1716,"low":1565,"close":1688,"volume":283197,"rsi_14":38.4,"sma_20":1823.2,"sma_60":1507.08,"sma_120":1286.85},{"date":"2025-02-05","open":1683,"high":1683,"low":1621,"close":1656,"volume":107999,"rsi_14":28.16,"sma_20":1797.0,"sma_60":1517.23,"sma_120":1290.72},{"date":"2025-02-06","open":1657,"high":1729,"low":1657,"close":1667,"volume":85387,"rsi_14":31.29,"sma_20":1778.6,"sma_60":1527.2,"sma_120":1294.67},{"date":"2025-02-07","open":1667,"high":1667,"low":1600,"close":1615,"volume":120536,"rsi_14":25.67,"sma_20":1764.35,"sma_60":1536.23,"sma_120":1299.45},{"date":"2025-02-10","open":1611,"high":1659,"low":1580,"close":1636,"volume":144759,"rsi_14":34.73,"sma_20":1749.65,"sma_60":1546.0,"sma_120":1303.79},{"date":"2025-02-11","open":1636,"high":1697,"low":1611,"close":1670,"volume":144048,"rsi_14":42.28,"sma_20":1735.15,"sma_60":1556.48,"sma_120":1308.62},{"date":"2025-02-12","open":1656,"high":1698,"low":1597,"close":1610,"volume":169961,"rsi_14":47.82,"sma_20":1719.65,"sma_60":1566.43,"sma_120":1313.11},{"date":"2025-02-13","open":1610,"high":1757,"low":1591,"close":1716,"volume":354384,"rsi_14":53.57,"sma_20":1702.95,"sma_60":1578.2,"sma_120":1318.28},{"date":"2025-02-14","open":1715,"high":1734,"low":1650,"close":1710,"volume":194440,"rsi_14":52.93,"sma_20":1689.25,"sma_60":1590.17,"sma_120":1322.53},{"date":"2025-02-17","open":1696,"high":1744,"low":1696,"close":1715,"volume":110980,"rsi_14":55.59,"sma_20":1673.5,"sma_60":1602.35,"sma_120":1326.97},{"date":"2025-02-18","open":1715,"high":1774,"low":1715,"close":1743,"volume":113814,"rsi_14":57.1,"sma_20":1668.3,"sma_60":1615.5,"sma_120":1331.66},{"date":"2025-02-19","open":1743,"high":1805,"low":1740,"close":1800,"volume":167820,"rsi_14":58.07,"sma_20":1669.8,"sma_60":1629.63,"sma_120":1336.92},{"date":"2025-02-20","open":1800,"high":1800,"low":1728,"close":1763,"volume":126312,"rsi_14":59.6,"sma_20":1676.2,"sma_60":1643.33,"sma_120":1342.28},{"date":"2025-02-21","open":1763,"high":1790,"low":1729,"close":1753,"volume":87327,"rsi_14":66.15,"sma_20":1680.35,"sma_60":1656.88,"sma_120":1347.52},{"date":"2025-02-24","open":1736,"high":1934,"low":1732,"close":1863,"volume":735274,"rsi_14":65.38,"sma_20":1689.9,"sma_60":1672.4,"sma_120":1353.88},{"date":"2025-02-25","open":1862,"high":1863,"low":1761,"close":1781,"volume":224870,"rsi_14":60.1,"sma_20":1696.7,"sma_60":1686.53,"sma_120":1359.58},{"date":"2025-02-26","open":1785,"high":1849,"low":1734,"close":1751,"volume":165287,"rsi_14":56.58,"sma_20":1701.7,"sma_60":1699.87,"sma_120":1365.25},{"date":"2025-02-27","open":1733,"high":1789,"low":1700,"close":1739,"volume":103486,"rsi_14":60.37,"sma_20":1704.0,"sma_60":1712.35,"sma_120":1371.04},{"date":"2025-02-28","open":1739,"high":1778,"low":1711,"close":1727,"volume":131273,"rsi_14":57.72,"sma_20":1708.4,"sma_60":1723.95,"sma_120":1376.73},{"date":"2025-03-04","open":1727,"high":1743,"low":1639,"close":1727,"volume":164790,"rsi_14":55.14,"sma_20":1716.5,"sma_60":1735.87,"sma_120":1382.51},{"date":"2025-03-05","open":1720,"high":1964,"low":1717,"close":1864,"volume":663236,"rsi_14":70.09,"sma_20":1725.3,"sma_60":1750.42,"sma_120":1389.45},{"date":"2025-03-06","open":1845,"high":1985,"low":1823,"close":1970,"volume":402171,"rsi_14":70.09,"sma_20":1741.0,"sma_60":1767.37,"sma_120":1397.09},{"date":"2025-03-07","open":2000,"high":2000,"low":1640,"close":1834,"volume":556505,"rsi_14":58.14,"sma_20":1749.35,"sma_60":1781.77,"sma_120":1403.52},{"date":"2025-03-10","open":1780,"high":1825,"low":1701,"close":1795,"volume":246074,"rsi_14":55.03,"sma_20":1758.35,"sma_60":1790.67,"sma_120":1409.31},{"date":"2025-03-11","open":1775,"high":1822,"low":1706,"close":1748,"volume":183090,"rsi_14":50.31,"sma_20":1763.95,"sma_60":1798.25,"sma_120":1415.06},{"date":"2025-03-12","open":1790,"high":1890,"low":1750,"close":1837,"volume":192562,"rsi_14":52.18,"sma_20":1772.3,"sma_60":1803.05,"sma_120":1421.62},{"date":"2025-03-13","open":1850,"high":1877,"low":1801,"close":1810,"volume":179033,"rsi_14":52.81,"sma_20":1782.3,"sma_60":1799.72,"sma_120":1428.08},{"date":"2025-03-14","open":1806,"high":1987,"low":1780,"close":1973,"volume":353868,"rsi_14":61.11,"sma_20":1795.15,"sma_60":1789.1,"sma_120":1435.91},{"date":"2025-03-17","open":2000,"high":2030,"low":1848,"close":1865,"volume":617307,"rsi_14":50.1,"sma_20":1802.9,"sma_60":1777.18,"sma_120":1442.72},{"date":"2025-03-18","open":1900,"high":1930,"low":1825,"close":1881,"volume":230388,"rsi_14":55.42,"sma_20":1811.2,"sma_60":1772.45,"sma_120":1449.75},{"date":"2025-03-19","open":1843,"high":1898,"low":1751,"close":1758,"volume":329708,"rsi_14":50.34,"sma_20":1811.95,"sma_60":1765.17,"sma_120":1455.53},{"date":"2025-03-20","open":1719,"high":1767,"low":1658,"close":1660,"volume":246303,"rsi_14":46.41,"sma_20":1804.95,"sma_60":1763.33,"sma_120":1460.55},{"date":"2025-03-21","open":1643,"high":1660,"low":1550,"close":1565,"volume":174880,"rsi_14":43.16,"sma_20":1795.05,"sma_60":1761.02,"sma_120":1464.78},{"date":"2025-03-24","open":1552,"high":1586,"low":1500,"close":1585,"volume":115780,"rsi_14":44.1,"sma_20":1786.65,"sma_60":1759.6,"sma_120":1469.14},{"date":"2025-03-25","open":1568,"high":1568,"low":1486,"close":1522,"volume":150210,"rsi_14":34.87,"sma_20":1769.6,"sma_60":1759.55,"sma_120":1473.03},{"date":"2025-03-26","open":1522,"high":1960,"low":1448,"close":1893,"volume":1739666,"rsi_14":47.24,"sma_20":1775.2,"sma_60":1765.12,"sma_120":1479.9},{"date":"2025-03-27","open":2050,"high":2120,"low":1713,"close":1758,"volume":2280981,"rsi_14":47.27,"sma_20":1775.55,"sma_60":1769.58,"sma_120":1485.58},{"date":"2025-03-28","open":1784,"high":1784,"low":1606,"close":1616,"volume":429633,"rsi_14":44.02,"sma_20":1769.4,"sma_60":1770.57,"sma_120":1490.05},{"date":"2025-03-31","open":1576,"high":1640,"low":1525,"close":1590,"volume":292244,"rsi_14":44.65,"sma_20":1762.55,"sma_60":1767.68,"sma_120":1494.32},{"date":"2025-04-01","open":1616,"high":2055,"low":1560,"close":2035,"volume":2323270,"rsi_14":55.4,"sma_20":1777.95,"sma_60":1773.63,"sma_120":1502.35},{"date":"2025-04-02","open":2025,"high":2045,"low":1796,"close":1825,"volume":2760264,"rsi_14":50.37,"sma_20":1776.0,"sma_60":1774.83,"sma_120":1508.75},{"date":"2025-04-03","open":1820,"high":1877,"low":1643,"close":1680,"volume":1017151,"rsi_14":42.66,"sma_20":1761.5,"sma_60":1766.5,"sma_120":1513.98},{"date":"2025-04-04","open":1720,"high":2050,"low":1500,"close":1662,"volume":4205927,"rsi_14":44.68,"sma_20":1752.9,"sma_60":1760.28,"sma_120":1519.08},{"date":"2025-04-07","open":1669,"high":1944,"low":1600,"close":1885,"volume":1572994,"rsi_14":50.09,"sma_20":1757.4,"sma_60":1760.03,"sma_120":1525.92},{"date":"2025-04-08","open":1903,"high":2090,"low":1824,"close":2040,"volume":1173771,"rsi_14":56.57,"sma_20":1772.0,"sma_60":1761.87,"sma_120":1534.19},{"date":"2025-04-09","open":2130,"high":2650,"low":2060,"close":2200,"volume":11836932,"rsi_14":62.23,"sma_20":1790.15,"sma_60":1765.87,"sma_120":1543.7},{"date":"2025-04-10","open":2180,"high":2395,"low":2120,"close":2165,"volume":2364882,"rsi_14":63.97,"sma_20":1807.9,"sma_60":1769.95,"sma_120":1552.92},{"date":"2025-04-11","open":2210,"high":2220,"low":1950,"close":1967,"volume":1300735,"rsi_14":58.21,"sma_20":1807.6,"sma_60":1768.57,"sma_120":1560.59},{"date":"2025-04-14","open":1967,"high":2045,"low":1914,"close":1967,"volume":623624,"rsi_14":59.83,"sma_20":1812.7,"sma_60":1768.28,"sma_120":1568.12},{"date":"2025-04-15","open":1967,"high":2085,"low":1931,"close":2005,"volume":697410,"rsi_14":52.9,"sma_20":1818.9,"sma_60":1767.87,"sma_120":1576.03},{"date":"2025-04-16","open":2010,"high":2010,"low":1830,"close":1830,"volume":626158,"rsi_14":51.83,"sma_20":1822.5,"sma_60":1767.58,"sma_120":1582.66},{"date":"2025-04-17","open":1832,"high":1883,"low":1784,"close":1811,"volume":314545,"rsi_14":55.28,"sma_20":1830.05,"sma_60":1768.27,"sma_120":1589.2},{"date":"2025-04-18","open":1861,"high":1937,"low":1750,"close":1880,"volume":407611,"rsi_14":57.67,"sma_20":1845.8,"sma_60":1772.35,"sma_120":1596.51},{"date":"2025-04-21","open":1930,"high":1950,"low":1780,"close":1810,"volume":414256,"rsi_14":42.57,"sma_20":1857.05,"sma_60":1774.68,"sma_120":1603.3},{"date":"2025-04-22","open":1760,"high":1810,"low":1685,"close":1711,"volume":465006,"rsi_14":45.94,"sma_20":1866.5,"sma_60":1775.33,"sma_120":1609.33},{"date":"2025-04-23","open":1752,"high":1813,"low":1657,"close":1664,"volume":275627,"rsi_14":49.39,"sma_20":1855.05,"sma_60":1775.65,"sma_120":1615.04},{"date":"2025-04-24","open":1670,"high":1741,"low":1650,"close":1687,"volume":232859,"rsi_14":50.95,"sma_20":1851.5,"sma_60":1776.25,"sma_120":1621.06},{"date":"2025-04-25","open":1687,"high":1729,"low":1666,"close":1728,"volume":152441,"rsi_14":43.05,"sma_20":1857.1,"sma_60":1776.83,"sma_120":1627.04},{"date":"2025-04-28","open":1743,"high":1744,"low":1680,"close":1698,"volume":192691,"rsi_14":32.97,"sma_20":1862.5,"sma_60":1777.82,"sma_120":1632.58},{"date":"2025-04-29","open":1698,"high":1715,"low":1664,"close":1671,"volume":156041,"rsi_14":19.63,"sma_20":1844.3,"sma_60":1779.58,"sma_120":1637.89},{"date":"2025-04-30","open":1705,"high":1850,"low":1704,"close":1788,"volume":754642,"rsi_14":30.22,"sma_20":1842.45,"sma_60":1781.25,"sma_120":1644.17},{"date":"2025-05-02","open":1460,"high":1680,"low":1411,"close":1635,"volume":865406,"rsi_14":31.72,"sma_20":1840.2,"sma_60":1780.9,"sma_120":1649.07},{"date":"2025-05-07","open":1637,"high":1824,"low":1637,"close":1809,"volume":560156,"rsi_14":42.7,"sma_20":1847.55,"sma_60":1783.27,"sma_120":1655.23},{"date":"2025-05-08","open":1811,"high":1813,"low":1648,"close":1736,"volume":241985,"rsi_14":37.96,"sma_20":1840.1,"sma_60":1785.28,"sma_120":1660.76},{"date":"2025-05-09","open":1736,"high":1757,"low":1650,"close":1692,"volume":173448,"rsi_14":43.0,"sma_20":1822.7,"sma_60":1786.22,"sma_120":1666.11},{"date":"2025-05-12","open":1707,"high":1781,"low":1707,"close":1755,"volume":193993,"rsi_14":47.28,"sma_20":1800.45,"sma_60":1787.63,"sma_120":1672.06},{"date":"2025-05-13","open":1755,"high":1755,"low":1680,"close":1692,"volume":167502,"rsi_14":40.82,"sma_20":1776.8,"sma_60":1789.0,"sma_120":1677.72},{"date":"2025-05-14","open":1701,"high":1702,"low":1603,"close":1647,"volume":273477,"rsi_14":41.84,"sma_20":1760.8,"sma_60":1787.85,"sma_120":1683.03},{"date":"2025-05-15","open":1647,"high":1647,"low":1518,"close":1530,"volume":288861,"rsi_14":41.1,"sma_20":1738.95,"sma_60":1784.85,"sma_120":1687.51},{"date":"2025-05-16","open":1556,"high":1572,"low":1440,"close":1479,"volume":194206,"rsi_14":40.94,"sma_20":1712.65,"sma_60":1780.92,"sma_120":1691.63},{"date":"2025-05-19","open":1479,"high":1479,"low":1281,"close":1340,"volume":581749,"rsi_14":34.74,"sma_20":1688.15,"sma_60":1774.2,"sma_120":1694.85},{"date":"2025-05-20","open":1334,"high":1528,"low":1320,"close":1423,"volume":675985,"rsi_14":37.07,"sma_20":1668.75,"sma_60":1767.92,"sma_120":1698.78},{"date":"2025-05-21","open":1490,"high":1490,"low":1387,"close":1394,"volume":121533,"rsi_14":37.1,"sma_20":1644.45,"sma_60":1761.77,"sma_120":1702.55},{"date":"2025-05-22","open":1391,"high":1393,"low":1332,"close":1335,"volume":191137,"rsi_14":36.12,"sma_20":1620.7,"sma_60":1754.8,"sma_120":1705.84},{"date":"2025-05-23","open":1340,"high":1420,"low":1320,"close":1342,"volume":156820,"rsi_14":29.73,"sma_20":1602.25,"sma_60":1746.12,"sma_120":1709.26},{"date":"2025-05-26","open":1343,"high":1343,"low":1233,"close":1270,"volume":274990,"rsi_14":32.09,"sma_20":1582.55,"sma_60":1737.6,"sma_120":1712.07},{"date":"2025-05-27","open":1279,"high":1304,"low":1244,"close":1270,"volume":188921,"rsi_14":18.11,"sma_20":1561.7,"sma_60":1729.58,"sma_120":1714.72},{"date":"2025-05-28","open":1270,"high":1323,"low":1252,"close":1285,"volume":96195,"rsi_14":21.35,"sma_20":1539.55,"sma_60":1722.02,"sma_120":1717.18},{"date":"2025-05-29","open":1346,"high":1346,"low":1285,"close":1323,"volume":183738,"rsi_14":26.38,"sma_20":1520.8,"sma_60":1715.28,"sma_120":1719.62},{"date":"2025-05-30","open":1323,"high":1324,"low":1243,"close":1256,"volume":263987,"rsi_14":18.22,"sma_20":1500.05,"sma_60":1707.43,"sma_120":1721.65},{"date":"2025-06-02","open":1263,"high":1290,"low":1202,"close":1269,"volume":153473,"rsi_14":21.22,"sma_20":1474.1,"sma_60":1697.52,"sma_120":1723.97},{"date":"2025-06-04","open":1300,"high":1300,"low":1100,"close":1145,"volume":554831,"rsi_14":19.16,"sma_20":1449.6,"sma_60":1683.77,"sma_120":1725.57},{"date":"2025-06-05","open":1145,"high":1189,"low":1145,"close":1189,"volume":173535,"rsi_14":26.99,"sma_20":1418.6,"sma_60":1673.02,"sma_120":1727.39},{"date":"2025-06-09","open":1194,"high":1204,"low":1135,"close":1159,"volume":170928,"rsi_14":27.78,"sma_20":1389.75,"sma_60":1662.42,"sma_120":1726.54},{"date":"2025-06-10","open":1159,"high":1196,"low":1133,"close":1182,"volume":121546,"rsi_14":36.92,"sma_20":1364.25,"sma_60":1652.98,"sma_120":1725.62},{"date":"2025-06-11","open":1182,"high":1196,"low":1157,"close":1158,"volume":123574,"rsi_14":25.69,"sma_20":1334.4,"sma_60":1641.67,"sma_120":1722.36},{"date":"2025-06-12","open":1168,"high":1187,"low":1161,"close":1177,"volume":138492,"rsi_14":29.72,"sma_20":1308.65,"sma_60":1631.12,"sma_120":1715.42},{"date":"2025-06-13","open":1183,"high":1200,"low":1099,"close":1100,"volume":225514,"rsi_14":28.75,"sma_20":1281.3,"sma_60":1616.57,"sma_120":1702.83},{"date":"2025-06-16","open":1100,"high":1100,"low":1063,"close":1068,"volume":160577,"rsi_14":26.3,"sma_20":1258.2,"sma_60":1603.28,"sma_120":1690.23},{"date":"2025-06-17","open":1078,"high":1100,"low":1029,"close":1041,"volume":86772,"rsi_14":28.52,"sma_20":1236.3,"sma_60":1589.28,"sma_120":1680.87},{"date":"2025-06-18","open":1041,"high":1249,"low":1041,"close":1098,"volume":2065097,"rsi_14":35.42,"sma_20":1224.2,"sma_60":1578.28,"sma_120":1671.72},{"date":"2025-06-19","open":1120,"high":1120,"low":1055,"close":1055,"volume":203445,"rsi_14":31.39,"sma_20":1205.8,"sma_60":1568.2,"sma_120":1665.77},{"date":"2025-06-20","open":1060,"high":1078,"low":1045,"close":1066,"volume":135714,"rsi_14":28.26,"sma_20":1189.4,"sma_60":1559.88,"sma_120":1660.45},{"date":"2025-06-23","open":1066,"high":1074,"low":1020,"close":1021,"volume":151857,"rsi_14":29.35,"sma_20":1173.7,"sma_60":1550.48,"sma_120":1655.04},{"date":"2025-06-24","open":1021,"high":1062,"low":1012,"close":1027,"volume":120079,"rsi_14":28.47,"sma_20":1157.95,"sma_60":1542.23,"sma_120":1650.89},{"date":"2025-06-25","open":1030,"high":1036,"low":1015,"close":1017,"volume":156849,"rsi_14":35.71,"sma_20":1145.3,"sma_60":1527.63,"sma_120":1646.38},{"date":"2025-06-26","open":1017,"high":1021,"low":1000,"close":1008,"volume":134493,"rsi_14":28.09,"sma_20":1132.2,"sma_60":1515.13,"sma_120":1642.36},{"date":"2025-06-27","open":1012,"high":1015,"low":997,"close":1004,"volume":108892,"rsi_14":29.97,"sma_20":1118.15,"sma_60":1504.93,"sma_120":1637.75},{"date":"2025-06-30","open":1004,"high":1009,"low":991,"close":997,"volume":106965,"rsi_14":25.07,"sma_20":1101.85,"sma_60":1495.05,"sma_120":1631.37},{"date":"2025-07-01","open":1006,"high":1069,"low":996,"close":1024,"volume":271152,"rsi_14":32.09,"sma_20":1090.25,"sma_60":1478.2,"sma_120":1625.92},{"date":"2025-07-02","open":1028,"high":1180,"low":1014,"close":1099,"volume":951155,"rsi_14":40.93,"sma_20":1081.75,"sma_60":1466.1,"sma_120":1620.47},{"date":"2025-07-03","open":1099,"high":1260,"low":1098,"close":1193,"volume":1426126,"rsi_14":60.4,"sma_20":1084.15,"sma_60":1457.98,"sma_120":1612.24},{"date":"2025-07-04","open":1193,"high":1193,"low":1133,"close":1135,"volume":245582,"rsi_14":57.08,"sma_20":1081.45,"sma_60":1449.2,"sma_120":1604.74},{"date":"2025-07-07","open":1135,"high":1135,"low":1104,"close":1114,"volume":80902,"rsi_14":57.82,"sma_20":1079.2,"sma_60":1436.35,"sma_120":1598.19},{"date":"2025-07-08","open":1114,"high":1194,"low":1110,"close":1132,"volume":135943,"rsi_14":53.97,"sma_20":1076.7,"sma_60":1421.22,"sma_120":1591.54},{"date":"2025-07-09","open":1132,"high":1132,"low":1095,"close":1105,"volume":98639,"rsi_14":56.07,"sma_20":1074.05,"sma_60":1402.97,"sma_120":1584.42},{"date":"2025-07-10","open":1104,"high":1130,"low":1095,"close":1115,"volume":84588,"rsi_14":55.96,"sma_20":1070.95,"sma_60":1385.47,"sma_120":1577.71},{"date":"2025-07-11","open":1109,"high":1127,"low":1097,"close":1100,"volume":79335,"rsi_14":60.37,"sma_20":1070.95,"sma_60":1371.02,"sma_120":1569.79},{"date":"2025-07-14","open":1101,"high":1121,"low":1080,"close":1098,"volume":86759,"rsi_14":59.42,"sma_20":1072.45,"sma_60":1356.53,"sma_120":1562.41},{"date":"2025-07-15","open":1098,"high":1106,"low":1069,"close":1096,"volume":60029,"rsi_14":60.7,"sma_20":1075.2,"sma_60":1341.38,"sma_120":1554.62},{"date":"2025-07-16","open":1096,"high":1107,"low":1010,"close":1050,"volume":135191,"rsi_14":55.17,"sma_20":1072.8,"sma_60":1328.38,"sma_120":1547.98},{"date":"2025-07-17","open":1050,"high":1133,"low":1019,"close":1060,"volume":193699,"rsi_14":56.8,"sma_20":1073.05,"sma_60":1315.87,"sma_120":1542.07},{"date":"2025-07-18","open":1060,"high":1084,"low":1040,"close":1069,"volume":101969,"rsi_14":58.7,"sma_20":1073.2,"sma_60":1302.35,"sma_120":1537.35},{"date":"2025-07-21","open":1060,"high":1075,"low":1057,"close":1059,"volume":53848,"rsi_14":54.41,"sma_20":1075.1,"sma_60":1289.83,"sma_120":1532.26},{"date":"2025-07-22","open":1057,"high":1067,"low":1019,"close":1036,"volume":129217,"rsi_14":40.87,"sma_20":1075.55,"sma_60":1278.58,"sma_120":1526.96},{"date":"2025-07-23","open":1036,"high":1045,"low":1016,"close":1026,"volume":52051,"rsi_14":18.01,"sma_20":1076.0,"sma_60":1267.95,"sma_120":1521.8},{"date":"2025-07-24","open":1026,"high":1050,"low":1021,"close":1031,"volume":49044,"rsi_14":25.0,"sma_20":1077.15,"sma_60":1257.02,"sma_120":1516.63},{"date":"2025-07-25","open":1031,"high":1062,"low":1010,"close":1020,"volume":105416,"rsi_14":26.26,"sma_20":1077.95,"sma_60":1245.22,"sma_120":1511.03},{"date":"2025-07-28","open":1020,"high":1023,"low":1010,"close":1019,"volume":58159,"rsi_14":18.78,"sma_20":1079.05,"sma_60":1233.9,"sma_120":1505.86},{"date":"2025-07-29","open":1017,"high":1020,"low":997,"close":1003,"volume":75099,"rsi_14":20.0,"sma_20":1078.0,"sma_60":1222.77,"sma_120":1501.17},{"date":"2025-07-30","open":1002,"high":1200,"low":997,"close":1012,"volume":1923931,"rsi_14":19.53,"sma_20":1073.65,"sma_60":1209.83,"sma_120":1495.54},{"date":"2025-07-31","open":1012,"high":1051,"low":1000,"close":1021,"volume":175737,"rsi_14":25.77,"sma_20":1065.05,"sma_60":1199.6,"sma_120":1490.25},{"date":"2025-08-01","open":1021,"high":1032,"low":999,"close":999,"volume":178030,"rsi_14":22.95,"sma_20":1058.25,"sma_60":1186.1,"sma_120":1484.68},{"date":"2025-08-04","open":999,"high":1025,"low":999,"close":1017,"volume":67651,"rsi_14":30.15,"sma_20":1053.4,"sma_60":1174.12,"sma_120":1479.7},{"date":"2025-08-05","open":1017,"high":1037,"low":1005,"close":1008,"volume":101516,"rsi_14":37.04,"sma_20":1047.2,"sma_60":1162.72,"sma_120":1474.47},{"date":"2025-08-06","open":1008,"high":1024,"low":1003,"close":1011,"volume":29626,"rsi_14":34.19,"sma_20":1042.5,"sma_60":1150.32,"sma_120":1468.97},{"date":"2025-08-07","open":1011,"high":1037,"low":1000,"close":1024,"volume":111457,"rsi_14":35.85,"sma_20":1037.95,"sma_60":1139.18,"sma_120":1464.09},{"date":"2025-08-08","open":1024,"high":1025,"low":1009,"close":1009,"volume":32722,"rsi_14":34.76,"sma_20":1033.4,"sma_60":1128.55,"sma_120":1458.2},{"date":"2025-08-11","open":1009,"high":1012,"low":999,"close":1002,"volume":78692,"rsi_14":38.51,"sma_20":1028.6,"sma_60":1119.75,"sma_120":1452.3},{"date":"2025-08-12","open":1002,"high":1019,"low":998,"close":1000,"volume":77968,"rsi_14":40.71,"sma_20":1023.8,"sma_60":1111.77,"sma_120":1446.34},{"date":"2025-08-13","open":1005,"high":1008,"low":991,"close":994,"volume":91119,"rsi_14":36.88,"sma_20":1021.0,"sma_60":1106.0,"sma_120":1440.1},{"date":"2025-08-14","open":994,"high":1092,"low":994,"close":1020,"volume":251522,"rsi_14":50.0,"sma_20":1019.0,"sma_60":1099.28,"sma_120":1433.6},{"date":"2025-08-18","open":1020,"high":1046,"low":1007,"close":1035,"volume":70583,"rsi_14":54.71,"sma_20":1017.3,"sma_60":1093.3,"sma_120":1427.53},{"date":"2025-08-19","open":1035,"high":1035,"low":1005,"close":1005,"volume":61528,"rsi_14":50.54,"sma_20":1014.6,"sma_60":1087.8,"sma_120":1421.3},{"date":"2025-08-20","open":1005,"high":1026,"low":997,"close":997,"volume":71351,"rsi_14":45.9,"sma_20":1012.65,"sma_60":1082.05,"sma_120":1414.08},{"date":"2025-08-21","open":1020,"high":1024,"low":956,"close":999,"volume":82023,"rsi_14":43.75,"sma_20":1011.3,"sma_60":1077.53,"sma_120":1407.57},{"date":"2025-08-22","open":1002,"high":1011,"low":991,"close":991,"volume":30790,"rsi_14":47.53,"sma_20":1009.3,"sma_60":1072.88,"sma_120":1401.23},{"date":"2025-08-25","open":992,"high":1020,"low":992,"close":1011,"volume":63640,"rsi_14":48.17,"sma_20":1008.85,"sma_60":1068.32,"sma_120":1395.17},{"date":"2025-08-26","open":1011,"high":1034,"low":1000,"close":1000,"volume":34973,"rsi_14":47.59,"sma_20":1007.9,"sma_60":1062.93,"sma_120":1389.11},{"date":"2025-08-27","open":1000,"high":1005,"low":995,"close":997,"volume":30261,"rsi_14":45.78,"sma_20":1007.6,"sma_60":1058.62,"sma_120":1383.03},{"date":"2025-08-28","open":997,"high":1009,"low":989,"close":996,"volume":54304,"rsi_14":40.91,"sma_20":1006.8,"sma_60":1054.07,"sma_120":1375.79},{"date":"2025-08-29","open":1020,"high":1020,"low":982,"close":991,"volume":115340,"rsi_14":43.75,"sma_20":1005.3,"sma_60":1051.5,"sma_120":1367.63},{"date":"2025-09-01","open":991,"high":991,"low":956,"close":960,"volume":136679,"rsi_14":37.5,"sma_20":1003.35,"sma_60":1047.68,"sma_120":1360.35},{"date":"2025-09-02","open":960,"high":987,"low":960,"close":974,"volume":60874,"rsi_14":42.78,"sma_20":1001.2,"sma_60":1044.6,"sma_120":1353.51},{"date":"2025-09-03","open":974,"high":998,"low":940,"close":985,"volume":85579,"rsi_14":47.57,"sma_20":1000.05,"sma_60":1041.32,"sma_120":1347.15},{"date":"2025-09-04","open":985,"high":1018,"low":980,"close":1018,"volume":115248,"rsi_14":49.48,"sma_20":1000.4,"sma_60":1038.98,"sma_120":1340.33},{"date":"2025-09-05","open":1018,"high":1030,"low":987,"close":998,"volume":90126,"rsi_14":40.61,"sma_20":999.1,"sma_60":1036.0,"sma_120":1333.56},{"date":"2025-09-08","open":998,"high":1005,"low":989,"close":999,"volume":42343,"rsi_14":48.21,"sma_20":998.6,"sma_60":1034.32,"sma_120":1325.44},{"date":"2025-09-09","open":999,"high":1004,"low":991,"close":991,"volume":26714,"rsi_14":48.21,"sma_20":998.05,"sma_60":1033.03,"sma_120":1318.16},{"date":"2025-09-10","open":991,"high":999,"low":970,"close":980,"volume":77971,"rsi_14":44.63,"sma_20":997.05,"sma_60":1032.02,"sma_120":1310.65},{"date":"2025-09-11","open":982,"high":995,"low":980,"close":981,"volume":67585,"rsi_14":47.06,"sma_20":996.4,"sma_60":1030.07,"sma_120":1304.17},{"date":"2025-09-12","open":990,"high":997,"low":982,"close":992,"volume":34576,"rsi_14":44.1,"sma_20":995.0,"sma_60":1029.02,"sma_120":1298.61},{"date":"2025-09-15","open":992,"high":998,"low":980,"close":987,"volume":48802,"rsi_14":45.81,"sma_20":992.6,"sma_60":1027.7,"sma_120":1293.79},{"date":"2025-09-16","open":989,"high":994,"low":964,"close":971,"volume":103210,"rsi_14":42.26,"sma_20":990.9,"sma_60":1026.87,"sma_120":1288.67},{"date":"2025-09-17","open":971,"high":979,"low":961,"close":966,"volume":68526,"rsi_14":41.28,"sma_20":989.35,"sma_60":1025.85,"sma_120":1284.04},{"date":"2025-09-18","open":970,"high":987,"low":969,"close":970,"volume":32534,"rsi_14":43.86,"sma_20":987.9,"sma_60":1025.07,"sma_120":1276.35},{"date":"2025-09-19","open":977,"high":980,"low":966,"close":971,"volume":52187,"rsi_14":53.9,"sma_20":986.9,"sma_60":1024.45,"sma_120":1269.79},{"date":"2025-09-22","open":971,"high":989,"low":971,"close":977,"volume":85490,"rsi_14":51.13,"sma_20":985.2,"sma_60":1024.0,"sma_120":1264.47},{"date":"2025-09-23","open":981,"high":981,"low":947,"close":951,"volume":98514,"rsi_14":38.51,"sma_20":982.75,"sma_60":1023.23,"sma_120":1259.14},{"date":"2025-09-24","open":953,"high":962,"low":944,"close":955,"volume":51472,"rsi_14":23.53,"sma_20":980.65,"sma_60":1022.08,"sma_120":1250.14},{"date":"2025-09-25","open":956,"high":963,"low":942,"close":951,"volume":44029,"rsi_14":27.18,"sma_20":978.4,"sma_60":1019.62,"sma_120":1242.86},{"date":"2025-09-26","open":954,"high":956,"low":905,"close":921,"volume":109623,"rsi_14":20.45,"sma_20":974.9,"sma_60":1015.08,"sma_120":1236.53},{"date":"2025-09-29","open":923,"high":957,"low":923,"close":953,"volume":59300,"rsi_14":37.82,"sma_20":974.55,"sma_60":1012.05,"sma_120":1230.62},{"date":"2025-09-30","open":954,"high":968,"low":943,"close":952,"volume":72682,"rsi_14":40.41,"sma_20":973.45,"sma_60":1009.35,"sma_120":1222.85},{"date":"2025-10-01","open":960,"high":972,"low":930,"close":963,"volume":44940,"rsi_14":44.23,"sma_20":972.35,"sma_60":1006.53,"sma_120":1213.88},{"date":"2025-10-02","open":973,"high":985,"low":928,"close":933,"volume":47052,"rsi_14":33.14,"sma_20":968.1,"sma_60":1003.67,"sma_120":1203.32},{"date":"2025-10-10","open":944,"high":959,"low":944,"close":953,"volume":75683,"rsi_14":41.05,"sma_20":965.85,"sma_60":1000.97,"sma_120":1193.22},{"date":"2025-10-13","open":953,"high":970,"low":942,"close":950,"volume":71907,"rsi_14":44.07,"sma_20":963.4,"sma_60":998.47,"sma_120":1184.74},{"date":"2025-10-14","open":953,"high":953,"low":906,"close":935,"volume":61384,"rsi_14":41.71,"sma_20":960.6,"sma_60":995.75,"sma_120":1176.14},{"date":"2025-10-15","open":935,"high":962,"low":935,"close":950,"volume":37653,"rsi_14":44.95,"sma_20":959.1,"sma_60":993.32,"sma_120":1167.35},{"date":"2025-10-16","open":913,"high":941,"low":903,"close":923,"volume":237012,"rsi_14":39.29,"sma_20":956.2,"sma_60":991.2,"sma_120":1159.79},{"date":"2025-10-17","open":923,"high":928,"low":914,"close":914,"volume":54840,"rsi_14":36.12,"sma_20":952.3,"sma_60":988.77,"sma_120":1152.32},{"date":"2025-10-20","open":914,"high":921,"low":904,"close":911,"volume":49489,"rsi_14":40.2,"sma_20":948.5,"sma_60":986.13,"sma_120":1144.24},{"date":"2025-10-21","open":916,"high":921,"low":884,"close":901,"volume":104241,"rsi_14":37.14,"sma_20":945.0,"sma_60":983.5,"sma_120":1136.67},{"date":"2025-10-22","open":900,"high":927,"low":900,"close":918,"volume":70742,"rsi_14":42.6,"sma_20":942.6,"sma_60":981.53,"sma_120":1130.06},{"date":"2025-10-23","open":922,"high":928,"low":918,"close":918,"volume":26286,"rsi_14":49.22,"sma_20":940.0,"sma_60":979.73,"sma_120":1123.84},{"date":"2025-10-24","open":917,"high":920,"low":897,"close":907,"volume":137363,"rsi_14":36.63,"sma_20":936.8,"sma_60":977.67,"sma_120":1117.34},{"date":"2025-10-27","open":907,"high":914,"low":891,"close":897,"volume":103766,"rsi_14":34.81,"sma_20":932.8,"sma_60":975.62,"sma_120":1110.42},{"date":"2025-10-28","open":903,"high":907,"low":889,"close":894,"volume":66468,"rsi_14":30.06,"sma_20":929.95,"sma_60":973.53,"sma_120":1103.72},{"date":"2025-10-29","open":900,"high":1060,"low":898,"close":934,"volume":4642051,"rsi_14":50.27,"sma_20":928.9,"sma_60":972.38,"sma_120":1097.58},{"date":"2025-10-30","open":941,"high":991,"low":904,"close":911,"volume":457869,"rsi_14":38.71,"sma_20":926.9,"sma_60":970.7,"sma_120":1090.27},{"date":"2025-10-31","open":929,"high":955,"low":911,"close":936,"volume":176285,"rsi_14":46.63,"sma_20":927.65,"sma_60":969.28,"sma_120":1084.44},{"date":"2025-11-03","open":967,"high":967,"low":896,"close":896,"volume":216913,"rsi_14":41.63,"sma_20":924.8,"sma_60":967.57,"sma_120":1076.83},{"date":"2025-11-04","open":896,"high":908,"low":889,"close":900,"volume":49085,"rsi_14":38.74,"sma_20":922.2,"sma_60":965.62,"sma_120":1069.87},{"date":"2025-11-05","open":899,"high":920,"low":892,"close":903,"volume":110235,"rsi_14":44.95,"sma_20":919.2,"sma_60":963.87,"sma_120":1063.29},{"date":"2025-11-06","open":903,"high":940,"low":889,"close":898,"volume":127472,"rsi_14":45.88,"sma_20":917.45,"sma_60":961.98,"sma_120":1056.15},{"date":"2025-11-07","open":898,"high":902,"low":879,"close":891,"volume":125758,"rsi_14":44.95,"sma_20":914.35,"sma_60":959.77,"sma_120":1049.47},{"date":"2025-11-10","open":890,"high":890,"low":874,"close":877,"volume":101793,"rsi_14":44.06,"sma_20":910.7,"sma_60":957.57,"sma_120":1043.06},{"date":"2025-11-11","open":877,"high":882,"low":867,"close":868,"volume":96768,"rsi_14":37.11,"sma_20":907.35,"sma_60":955.33,"sma_120":1037.54},{"date":"2025-11-12","open":876,"high":879,"low":868,"close":870,"volume":46944,"rsi_14":37.76,"sma_20":903.35,"sma_60":953.17,"sma_120":1032.47},{"date":"2025-11-13","open":870,"high":886,"low":867,"close":878,"volume":75781,"rsi_14":42.49,"sma_20":901.1,"sma_60":951.23,"sma_120":1028.62},{"date":"2025-11-14","open":878,"high":886,"low":867,"close":869,"volume":49196,"rsi_14":42.71,"sma_20":898.85,"sma_60":948.72,"sma_120":1024.0},{"date":"2025-11-17","open":869,"high":869,"low":834,"close":863,"volume":201737,"rsi_14":42.05,"sma_20":896.45,"sma_60":945.85,"sma_120":1019.58},{"date":"2025-11-18","open":855,"high":862,"low":840,"close":840,"volume":75039,"rsi_14":23.6,"sma_20":893.4,"sma_60":943.1,"sma_120":1015.45},{"date":"2025-11-19","open":840,"high":846,"low":830,"close":835,"volume":50322,"rsi_14":26.25,"sma_20":889.25,"sma_60":940.4,"sma_120":1011.23},{"date":"2025-11-20","open":832,"high":839,"low":828,"close":833,"volume":55499,"rsi_14":12.41,"sma_20":885.0,"sma_60":937.63,"sma_120":1007.58},{"date":"2025-11-21","open":832,"high":833,"low":797,"close":798,"volume":219240,"rsi_14":12.88,"sma_20":879.55,"sma_60":934.42,"sma_120":1003.65},{"date":"2025-11-24","open":798,"high":849,"low":785,"close":791,"volume":126185,"rsi_14":9.63,"sma_20":874.25,"sma_60":930.75,"sma_120":999.53},{"date":"2025-11-25","open":791,"high":823,"low":782,"close":795,"volume":91622,"rsi_14":10.29,"sma_20":869.3,"sma_60":927.33,"sma_120":995.13},{"date":"2025-11-26","open":795,"high":823,"low":793,"close":798,"volume":53635,"rsi_14":12.69,"sma_20":862.5,"sma_60":924.02,"sma_120":991.32},{"date":"2025-11-27","open":798,"high":807,"low":788,"close":795,"volume":71931,"rsi_14":13.08,"sma_20":856.7,"sma_60":920.67,"sma_120":987.37},{"date":"2025-11-28","open":795,"high":802,"low":792,"close":802,"volume":74132,"rsi_14":19.51,"sma_20":850.0,"sma_60":917.52,"sma_120":984.51},{"date":"2025-12-01","open":805,"high":849,"low":805,"close":822,"volume":86077,"rsi_14":32.84,"sma_20":846.3,"sma_60":915.22,"sma_120":981.45},{"date":"2025-12-02","open":825,"high":846,"low":822,"close":822,"volume":49407,"rsi_14":31.82,"sma_20":842.4,"sma_60":912.68,"sma_120":978.64},{"date":"2025-12-03","open":822,"high":831,"low":816,"close":818,"volume":35706,"rsi_14":26.56,"sma_20":838.15,"sma_60":909.9,"sma_120":975.61},{"date":"2025-12-04","open":818,"high":836,"low":798,"close":804,"volume":76700,"rsi_14":25.56,"sma_20":833.45,"sma_60":906.33,"sma_120":972.66},{"date":"2025-12-05","open":812,"high":835,"low":791,"close":804,"volume":231948,"rsi_14":26.77,"sma_20":829.1,"sma_60":903.1,"sma_120":969.55},{"date":"2025-12-08","open":806,"high":834,"low":806,"close":817,"volume":68720,"rsi_14":40.17,"sma_20":826.1,"sma_60":900.07,"sma_120":967.19},{"date":"2025-12-09","open":817,"high":831,"low":801,"close":817,"volume":71838,"rsi_14":41.96,"sma_20":823.55,"sma_60":897.17,"sma_120":965.1},{"date":"2025-12-10","open":811,"high":833,"low":805,"close":817,"volume":42109,"rsi_14":42.73,"sma_20":820.9,"sma_60":894.45,"sma_120":963.23},{"date":"2025-12-11","open":820,"high":823,"low":803,"close":809,"volume":46355,"rsi_14":56.63,"sma_20":817.45,"sma_60":891.58,"sma_120":960.83},{"date":"2025-12-12","open":808,"high":809,"low":801,"close":809,"volume":62893,"rsi_14":61.84,"sma_20":814.45,"sma_60":888.53,"sma_120":958.77},{"date":"2025-12-15","open":795,"high":809,"low":790,"close":809,"volume":82741,"rsi_14":59.72,"sma_20":811.75,"sma_60":885.57,"sma_120":956.63},{"date":"2025-12-16","open":801,"high":814,"low":801,"close":811,"volume":52534,"rsi_14":59.15,"sma_20":810.3,"sma_60":882.9,"sma_120":954.88},{"date":"2025-12-17","open":811,"high":811,"low":792,"close":795,"volume":37443,"rsi_14":50.0,"sma_20":808.3,"sma_60":880.05,"sma_120":952.95},{"date":"2025-12-18","open":790,"high":802,"low":787,"close":801,"volume":34037,"rsi_14":49.4,"sma_20":806.7,"sma_60":877.23,"sma_120":951.15},{"date":"2025-12-19","open":801,"high":865,"low":792,"close":823,"volume":126535,"rsi_14":50.59,"sma_20":807.95,"sma_60":874.77,"sma_120":949.61},{"date":"2025-12-22","open":823,"high":834,"low":797,"close":797,"volume":103858,"rsi_14":38.74,"sma_20":808.25,"sma_60":871.77,"sma_120":947.88},{"date":"2025-12-23","open":797,"high":806,"low":797,"close":800,"volume":54639,"rsi_14":41.82,"sma_20":808.5,"sma_60":869.25,"sma_120":946.24},{"date":"2025-12-24","open":800,"high":806,"low":790,"close":803,"volume":44912,"rsi_14":49.49,"sma_20":808.75,"sma_60":866.72,"sma_120":944.4},{"date":"2025-12-26","open":796,"high":802,"low":783,"close":788,"volume":135178,"rsi_14":42.98,"sma_20":808.4,"sma_60":864.0,"sma_120":941.81},{"date":"2025-12-29","open":788,"high":795,"low":776,"close":778,"volume":126277,"rsi_14":32.43,"sma_20":807.2,"sma_60":861.62,"sma_120":938.35},{"date":"2025-12-30","open":778,"high":786,"low":775,"close":776,"volume":74714,"rsi_14":31.86,"sma_20":804.9,"sma_60":858.67,"sma_120":935.36},{"date":"2026-01-02","open":776,"high":791,"low":769,"close":783,"volume":50101,"rsi_14":35.83,"sma_20":802.95,"sma_60":855.85,"sma_120":932.6},{"date":"2026-01-05","open":783,"high":788,"low":778,"close":788,"volume":62309,"rsi_14":41.03,"sma_20":801.45,"sma_60":852.93,"sma_120":929.73},{"date":"2026-01-06","open":788,"high":788,"low":771,"close":773,"volume":58284,"rsi_14":36.36,"sma_20":799.9,"sma_60":850.27,"sma_120":926.97},{"date":"2026-01-07","open":766,"high":773,"low":751,"close":752,"volume":61663,"rsi_14":31.37,"sma_20":797.3,"sma_60":846.92,"sma_120":923.94},{"date":"2026-01-08","open":749,"high":758,"low":730,"close":741,"volume":100015,"rsi_14":28.4,"sma_20":793.5,"sma_60":843.43,"sma_120":920.95},{"date":"2026-01-09","open":741,"high":811,"low":731,"close":751,"volume":161875,"rsi_14":35.9,"sma_20":790.2,"sma_60":840.37,"sma_120":918.06},{"date":"2026-01-12","open":751,"high":766,"low":751,"close":758,"volume":46787,"rsi_14":36.31,"sma_20":787.25,"sma_60":837.17,"sma_120":915.24},{"date":"2026-01-13","open":755,"high":764,"low":731,"close":750,"volume":94369,"rsi_14":24.48,"sma_20":784.3,"sma_60":834.28,"sma_120":912.74},{"date":"2026-01-14","open":750,"high":757,"low":741,"close":749,"volume":28228,"rsi_14":29.66,"sma_20":781.3,"sma_60":831.53,"sma_120":910.15},{"date":"2026-01-15","open":745,"high":756,"low":741,"close":751,"volume":43101,"rsi_14":29.06,"sma_20":778.4,"sma_60":828.87,"sma_120":907.5},{"date":"2026-01-16","open":751,"high":789,"low":744,"close":771,"volume":98735,"rsi_14":38.06,"sma_20":776.4,"sma_60":826.7,"sma_120":905.1},{"date":"2026-01-19","open":767,"high":800,"low":763,"close":783,"volume":217300,"rsi_14":52.07,"sma_20":774.3,"sma_60":822.0,"sma_120":902.99},{"date":"2026-01-20","open":783,"high":785,"low":754,"close":785,"volume":66779,"rsi_14":53.72,"sma_20":772.4,"sma_60":819.97,"sma_120":900.98},{"date":"2026-01-21","open":781,"high":785,"low":762,"close":776,"volume":92325,"rsi_14":47.15,"sma_20":771.35,"sma_60":817.95,"sma_120":898.86},{"date":"2026-01-22","open":769,"high":790,"low":761,"close":777,"volume":106316,"rsi_14":45.38,"sma_20":770.2,"sma_60":816.0,"sma_120":896.83},{"date":"2026-01-23","open":770,"high":796,"low":768,"close":777,"volume":102855,"rsi_14":51.92,"sma_20":768.9,"sma_60":813.38,"sma_120":894.82},{"date":"2026-01-26","open":777,"high":785,"low":744,"close":776,"volume":178738,"rsi_14":64.29,"sma_20":768.3,"sma_60":811.13,"sma_120":892.92},{"date":"2026-01-27","open":776,"high":797,"low":776,"close":779,"volume":139913,"rsi_14":75.0,"sma_20":768.35,"sma_60":808.52,"sma_120":890.98},{"date":"2026-01-28","open":778,"high":790,"low":775,"close":779,"volume":99400,"rsi_14":71.21,"sma_20":768.5,"sma_60":806.57,"sma_120":888.97},{"date":"2026-01-29","open":775,"high":790,"low":765,"close":789,"volume":111340,"rsi_14":72.46,"sma_20":768.8,"sma_60":804.72,"sma_120":887.22},{"date":"2026-01-30","open":774,"high":787,"low":772,"close":778,"volume":76016,"rsi_14":69.44,"sma_20":768.3,"sma_60":802.63,"sma_120":885.23},{"date":"2026-02-02","open":778,"high":784,"low":769,"close":777,"volume":106085,"rsi_14":69.44,"sma_20":768.5,"sma_60":800.62,"sma_120":883.3},{"date":"2026-02-03","open":777,"high":932,"low":770,"close":781,"volume":937581,"rsi_14":70.27,"sma_20":769.95,"sma_60":798.78,"sma_120":881.38},{"date":"2026-02-04","open":793,"high":966,"low":791,"close":853,"volume":4433453,"rsi_14":82.54,"sma_20":775.55,"sma_60":800.15,"sma_120":879.96},{"date":"2026-02-05","open":870,"high":880,"low":820,"close":840,"volume":549312,"rsi_14":74.82,"sma_20":780.0,"sma_60":799.53,"sma_120":878.55},{"date":"2026-02-06","open":840,"high":840,"low":781,"close":815,"volume":221161,"rsi_14":60.53,"sma_20":782.85,"sma_60":798.65,"sma_120":876.99},{"date":"2026-02-09","open":815,"high":894,"low":815,"close":856,"volume":223151,"rsi_14":68.59,"sma_20":788.15,"sma_60":798.42,"sma_120":875.79},{"date":"2026-02-10","open":874,"high":874,"low":830,"close":850,"volume":191491,"rsi_14":69.68,"sma_20":793.2,"sma_60":797.95,"sma_120":874.59},{"date":"2026-02-11","open":850,"high":882,"low":835,"close":870,"volume":131784,"rsi_14":72.46,"sma_20":799.15,"sma_60":797.97,"sma_120":873.34},{"date":"2026-02-12","open":859,"high":860,"low":821,"close":850,"volume":104823,"rsi_14":66.08,"sma_20":803.1,"sma_60":797.75,"sma_120":871.8},{"date":"2026-02-13","open":840,"high":840,"low":780,"close":795,"volume":353096,"rsi_14":53.38,"sma_20":804.3,"sma_60":797.0,"sma_120":870.05},{"date":"2026-02-19","open":795,"high":808,"low":763,"close":777,"volume":312681,"rsi_14":49.66,"sma_20":804.0,"sma_60":796.03,"sma_120":868.22},{"date":"2026-02-20","open":777,"high":790,"low":770,"close":785,"volume":149083,"rsi_14":50.99,"sma_20":804.0,"sma_60":795.23,"sma_120":866.43},{"date":"2026-02-23","open":1560,"high":1560,"low":1512,"close":1548,"volume":52102,"rsi_14":47.54,"sma_20":803.9,"sma_60":794.83,"sma_120":864.62},{"date":"2026-02-24","open":1534,"high":1593,"low":1534,"close":1570,"volume":69873,"rsi_14":51.15,"sma_20":804.3,"sma_60":794.73,"sma_120":862.74},{"date":"2026-02-25","open":1566,"high":1589,"low":1534,"close":1554,"volume":80576,"rsi_14":50.0,"sma_20":804.3,"sma_60":794.43,"sma_120":860.88},{"date":"2026-02-26","open":1552,"high":1564,"low":1510,"close":1520,"volume":70142,"rsi_14":46.77,"sma_20":803.5,"sma_60":793.4,"sma_120":857.03},{"date":"2026-02-27","open":1518,"high":1526,"low":1460,"close":1498,"volume":127159,"rsi_14":30.3,"sma_20":802.0,"sma_60":793.03,"sma_120":856.85},{"date":"2026-03-03","open":1498,"high":1500,"low":1408,"close":1426,"volume":107520,"rsi_14":27.87,"sma_20":798.7,"sma_60":791.55,"sma_120":854.53},{"date":"2026-03-04","open":1382,"high":1396,"low":1202,"close":1230,"volume":139152,"rsi_14":22.22,"sma_20":790.0,"sma_60":788.1,"sma_120":851.66},{"date":"2026-03-05","open":1238,"high":1412,"low":1238,"close":1374,"volume":56156,"rsi_14":28.39,"sma_20":785.45,"sma_60":785.85,"sma_120":849.27},{"date":"2026-03-06","open":1374,"high":1476,"low":1348,"close":1404,"volume":26338,"rsi_14":31.5,"sma_20":781.7,"sma_60":783.92,"sma_120":846.91},{"date":"2026-03-09","open":1392,"high":1404,"low":1320,"close":1378,"volume":33916,"rsi_14":26.97,"sma_20":777.1,"sma_60":782.0,"sma_120":844.17},{"date":"2026-03-10","open":1370,"high":1410,"low":1264,"close":1376,"volume":41086,"rsi_14":28.34,"sma_20":768.85,"sma_60":780.07,"sma_120":841.58},{"date":"2026-03-11","open":1376,"high":1693,"low":1360,"close":1446,"volume":664612,"rsi_14":39.83,"sma_20":763.0,"sma_60":778.5,"sma_120":839.28},{"date":"2026-03-12","open":1479,"high":1876,"low":1425,"close":1590,"volume":1589475,"rsi_14":52.21,"sma_20":762.0,"sma_60":778.13,"sma_120":837.65},{"date":"2026-03-13","open":1607,"high":1607,"low":1440,"close":1552,"volume":256272,"rsi_14":48.93,"sma_20":758.0,"sma_60":777.45,"sma_120":835.95},{"date":"2026-03-16","open":1556,"high":1601,"low":1510,"close":1522,"volume":101262,"rsi_14":48.46,"sma_20":753.55,"sma_60":776.02,"sma_120":832.27},{"date":"2026-03-17","open":1530,"high":1558,"low":1438,"close":1450,"volume":102260,"rsi_14":43.3,"sma_20":746.3,"sma_60":775.25,"sma_120":831.89},{"date":"2026-03-18","open":1498,"high":1510,"low":1450,"close":1472,"volume":58365,"rsi_14":45.45,"sma_20":740.6,"sma_60":774.03,"sma_120":829.8},{"date":"2026-03-19","open":1554,"high":1554,"low":1474,"close":1488,"volume":37144,"rsi_14":48.19,"sma_20":738.05,"sma_60":772.92,"sma_120":827.91},{"date":"2026-03-20","open":1488,"high":1532,"low":1480,"close":1514,"volume":50164,"rsi_14":50.9,"sma_20":737.05,"sma_60":772.28,"sma_120":826.17},{"date":"2026-03-23","open":1514,"high":1526,"low":1470,"close":1490,"volume":71840,"rsi_14":53.81,"sma_20":735.05,"sma_60":771.35,"sma_120":824.29},{"date":"2026-03-24","open":1459,"high":1936,"low":1459,"close":1712,"volume":5742947,"rsi_14":77.83,"sma_20":739.15,"sma_60":771.9,"sma_120":823.33},{"date":"2026-03-25","open":1720,"high":1900,"low":1680,"close":1866,"volume":994098,"rsi_14":78.08,"sma_20":746.55,"sma_60":774.17,"sma_120":822.97},{"date":"2026-03-26","open":1868,"high":1870,"low":1728,"close":1766,"volume":398703,"rsi_14":69.13,"sma_20":751.85,"sma_60":775.55,"sma_120":822.4},{"date":"2026-03-27","open":1738,"high":1851,"low":1587,"close":1766,"volume":530488,"rsi_14":74.02,"sma_20":760.6,"sma_60":777.75,"sma_120":822.23},{"date":"2026-03-30","open":1870,"high":2430,"low":1780,"close":2430,"volume":983206,"rsi_14":83.31,"sma_20":783.9,"sma_60":784.87,"sma_120":824.43},{"date":"2026-03-31","open":2882,"high":3157,"low":2022,"close":2102,"volume":8101026,"rsi_14":67.83,"sma_20":800.8,"sma_60":789.42,"sma_120":825.52},{"date":"2026-04-01","open":2220,"high":2700,"low":2110,"close":2450,"volume":6445842,"rsi_14":71.04,"sma_20":831.3,"sma_60":796.9,"sma_120":827.78},{"date":"2026-04-02","open":2448,"high":2448,"low":2120,"close":2216,"volume":1048030,"rsi_14":64.82,"sma_20":852.35,"sma_60":802.32,"sma_120":829.08},{"date":"2026-04-03","open":2264,"high":2880,"low":2264,"close":2880,"volume":1303969,"rsi_14":73.63,"sma_20":889.25,"sma_60":813.18,"sma_120":833.06},{"date":"2026-04-06","open":3744,"high":3744,"low":3600,"close":3744,"volume":5052567,"rsi_14":81.29,"sma_20":948.4,"sma_60":831.5,"sma_120":840.88},{"date":"2026-04-07","open":4379,"high":4860,"low":4309,"close":4860,"volume":1228327,"rsi_14":85.59,"sma_20":1035.5,"sma_60":859.47,"sma_120":853.19},{"date":"2026-04-08","open":5660,"high":6309,"low":4749,"close":5040,"volume":13709252,"rsi_14":86.07,"sma_20":1125.35,"sma_60":889.12,"sma_120":866.27},{"date":"2026-04-09","open":5300,"high":5500,"low":4419,"close":4890,"volume":3758652,"rsi_14":83.44,"sma_20":1207.85,"sma_60":917.35,"sma_120":878.86},{"date":"2026-04-10","open":5990,"high":6350,"low":5020,"close":5210,"volume":8176017,"rsi_14":84.81,"sma_20":1299.3,"sma_60":948.13,"sma_120":892.65},{"date":"2026-04-13","open":5210,"high":6130,"low":4750,"close":5870,"volume":6161500,"rsi_14":85.96,"sma_20":1408.0,"sma_60":984.55,"sma_120":909.42},{"date":"2026-04-14","open":5980,"high":6240,"low":5330,"close":5530,"volume":2586448,"rsi_14":80.7,"sma_20":1510.0,"sma_60":1018.15,"sma_120":924.84},{"date":"2026-04-15","open":5630,"high":6180,"low":4920,"close":5320,"volume":4320298,"rsi_14":79.24,"sma_20":1606.2,"sma_60":1049.97,"sma_120":939.42},{"date":"2026-04-16","open":5230,"high":5230,"low":3730,"close":3730,"volume":3050573,"rsi_14":62.3,"sma_20":1662.25,"sma_60":1068.2,"sma_120":947.45},{"date":"2026-04-17","open":3730,"high":3840,"low":3358,"close":3720,"volume":1937372,"rsi_14":59.2,"sma_20":1717.4,"sma_60":1086.15,"sma_120":955.3},{"date":"2026-04-20","open":3600,"high":3700,"low":3400,"close":3626,"volume":920278,"rsi_14":61.24,"sma_20":1770.8,"sma_60":1103.28,"sma_120":962.76},{"date":"2026-04-21","open":3622,"high":3622,"low":3129,"close":3218,"volume":1099697,"rsi_14":55.61,"sma_20":1808.45,"sma_60":1117.17,"sma_120":968.61},{"date":"2026-04-22","open":3201,"high":3581,"low":3040,"close":3100,"volume":1276845,"rsi_14":56.57,"sma_20":1839.3,"sma_60":1130.05,"sma_120":974.05},{"date":"2026-04-23","open":3058,"high":3060,"low":2842,"close":2990,"volume":1017556,"rsi_14":50.89,"sma_20":1869.9,"sma_60":1142.02,"sma_120":979.06},{"date":"2026-04-24","open":2959,"high":3886,"low":2899,"close":3168,"volume":9903513,"rsi_14":44.75,"sma_20":1902.35,"sma_60":1155.48,"sma_120":984.48},{"date":"2026-04-27","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":30.63,"sma_20":1920.8,"sma_60":1168.9,"sma_120":990.08},{"date":"2026-04-28","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":27.65,"sma_20":1947.45,"sma_60":1182.32,"sma_120":995.48},{"date":"2026-04-29","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":28.68,"sma_20":1965.4,"sma_60":1195.57,"sma_120":1000.14},{"date":"2026-04-30","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":6.55,"sma_20":2159.6,"sma_60":1767.23,"sma_120":1252.51},{"date":"2026-05-04","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":5.82,"sma_20":1996.4,"sma_60":1222.45,"sma_120":1012.59},{"date":"2026-05-06","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":6.55,"sma_20":1982.0,"sma_60":1235.83,"sma_120":1018.31},{"date":"2026-05-07","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":7.1,"sma_20":1939.7,"sma_60":1248.02,"sma_120":1024.08},{"date":"2026-05-08","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":19.39,"sma_20":1892.9,"sma_60":1260.42,"sma_120":1029.97},{"date":"2026-05-11","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":19.6,"sma_20":1849.85,"sma_60":1273.23,"sma_120":1035.94},{"date":"2026-05-12","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":21.87,"sma_20":1798.8,"sma_60":1285.37,"sma_120":1041.89},{"date":"2026-05-13","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":43.84,"sma_20":1731.25,"sma_60":1297.6,"sma_120":1047.78},{"date":"2026-05-14","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":61.81,"sma_20":1672.2,"sma_60":1309.5,"sma_120":1053.73},{"date":"2026-05-15","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":100.0,"sma_20":1618.4,"sma_60":1321.73,"sma_120":1059.74},{"date":"2026-05-18","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":100.0,"sma_20":3210.6,"sma_60":2644.95,"sma_120":1720.97},{"date":"2026-05-19","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":100.0,"sma_20":3183.0,"sma_60":2684.83,"sma_120":1740.43},{"date":"2026-05-20","open":3168,"high":3168,"low":3168,"close":3168,"volume":0,"rsi_14":100.0,"sma_20":3160.1,"sma_60":2724.58,"sma_120":1759.91},{"date":"2026-05-21","open":3320,"high":4120,"low":2570,"close":2700,"volume":3252913,"rsi_14":77.14,"sma_20":1712.95,"sma_60":1420.18,"sma_120":1107.51},{"date":"2026-05-22","open":2615,"high":2815,"low":2410,"close":2420,"volume":1091432,"rsi_14":0.0,"sma_20":3100.05,"sma_60":2757.95,"sma_120":1789.33},{"date":"2026-05-26","open":2445,"high":3145,"low":2300,"close":2900,"volume":2961988,"rsi_14":39.02,"sma_20":3095.5,"sma_60":2780.38,"sma_120":1806.88},{"date":"2026-05-27","open":2830,"high":2850,"low":2365,"close":2380,"volume":808619,"rsi_14":27.43,"sma_20":3056.0,"sma_60":2794.72,"sma_120":1820.06},{"date":"2026-05-28","open":2355,"high":2380,"low":2045,"close":2165,"volume":679531,"rsi_14":24.43,"sma_20":3005.75,"sma_60":2805.83,"sma_120":1831.47},{"date":"2026-05-29","open":2170,"high":2220,"low":1870,"close":2010,"volume":484560,"rsi_14":22.64,"sma_20":2947.75,"sma_60":2815.57,"sma_120":1841.54},{"date":"2026-06-01","open":2150,"high":2440,"low":1745,"close":1845,"volume":891979,"rsi_14":21.01,"sma_20":2881.5,"sma_60":2825.82,"sma_120":1850.07},{"date":"2026-06-02","open":1845,"high":1889,"low":1721,"close":1765,"volume":212771,"rsi_14":20.3,"sma_20":2811.25,"sma_60":2832.33,"sma_120":1857.92},{"date":"2026-06-04","open":1805,"high":2190,"low":1770,"close":1865,"volume":315845,"rsi_14":23.53,"sma_20":2746.0,"sma_60":2840.02,"sma_120":1866.65},{"date":"2026-06-05","open":1865,"high":1907,"low":1750,"close":1778,"volume":163006,"rsi_14":22.73,"sma_20":2676.4,"sma_60":2846.68,"sma_120":1874.77},{"date":"2026-06-08","open":1610,"high":1777,"low":1577,"close":1713,"volume":169018,"rsi_14":22.16,"sma_20":2603.55,"sma_60":2852.3,"sma_120":1882.34},{"date":"2026-06-09","open":1750,"high":1907,"low":1720,"close":1753,"volume":158545,"rsi_14":23.33,"sma_20":2532.7,"sma_60":2857.42,"sma_120":1890.14},{"date":"2026-06-10","open":1752,"high":1752,"low":1610,"close":1641,"volume":180887,"rsi_14":22.39,"sma_20":2456.25,"sma_60":2858.25,"sma_120":1897.01},{"date":"2026-06-11","open":1650,"high":1680,"low":1563,"close":1645,"volume":87189,"rsi_14":22.5,"sma_20":2380.0,"sma_60":2859.8,"sma_120":1903.91},{"date":"2026-06-12","open":1650,"high":1737,"low":1615,"close":1706,"volume":102288,"rsi_14":28.98,"sma_20":2306.8,"sma_60":2862.87,"sma_120":1911.38},{"date":"2026-06-15","open":1725,"high":1725,"low":1655,"close":1716,"volume":99424,"rsi_14":33.19,"sma_20":2234.1,"sma_60":2867.3,"sma_120":1918.94},{"date":"2026-06-16","open":1700,"high":1744,"low":1621,"close":1644,"volume":96497,"rsi_14":12.75,"sma_20":2157.8,"sma_60":2870.17,"sma_120":1925.9},{"date":"2026-06-17","open":1644,"high":1688,"low":1611,"close":1679,"volume":66725,"rsi_14":30.86,"sma_20":1776.25,"sma_60":2871.17,"sma_120":1968.17},{"date":"2026-06-18","open":1665,"high":1679,"low":1581,"close":1589,"volume":95520,"rsi_14":23.23,"sma_20":2004.2,"sma_60":2874.6,"sma_120":1939.75},{"date":"2026-06-19","open":1576,"high":1620,"low":1441,"close":1518,"volume":129408,"rsi_14":25.2,"sma_20":1921.6,"sma_60":2875.07,"sma_120":1945.72},{"date":"2026-06-22","open":1543,"high":1629,"low":1446,"close":1516,"volume":178430,"rsi_14":30.16,"sma_20":1862.4,"sma_60":2871.78,"sma_120":1951.5},{"date":"2026-06-23","open":1519,"high":1519,"low":1398,"close":1434,"volume":143234,"rsi_14":30.08,"sma_20":1813.1,"sma_60":2864.57,"sma_120":1956.81},{"date":"2026-06-24","open":1392,"high":1450,"low":1379,"close":1447,"volume":61482,"rsi_14":21.91,"sma_20":1740.45,"sma_60":2859.23,"sma_120":1962.2},{"date":"2026-06-25","open":1448,"high":1480,"low":1315,"close":1433,"volume":104098,"rsi_14":24.29,"sma_20":1693.1,"sma_60":2851.93,"sma_120":1967.45},{"date":"2026-06-26","open":1433,"high":1433,"low":1283,"close":1340,"volume":161958,"rsi_14":23.32,"sma_20":1651.85,"sma_60":2833.75,"sma_120":1972.05},{"date":"2026-06-29","open":1353,"high":1490,"low":1327,"close":1445,"volume":178990,"rsi_14":29.84,"sma_20":1623.6,"sma_60":2822.78,"sma_120":1977.61},{"date":"2026-06-30","open":1445,"high":1507,"low":1399,"close":1482,"volume":70535,"rsi_14":38.46,"sma_20":1605.45,"sma_60":2806.63,"sma_120":1983.49},{"date":"2026-07-01","open":1481,"high":1555,"low":1465,"close":1498,"volume":88995,"rsi_14":39.51,"sma_20":1592.1,"sma_60":2794.65,"sma_120":1989.45},{"date":"2026-07-02","open":1537,"high":1537,"low":1420,"close":1441,"volume":103764,"rsi_14":30.99,"sma_20":1570.9,"sma_60":2770.65,"sma_120":1994.89},{"date":"2026-07-03","open":1873,"high":1873,"low":1873,"close":1873,"volume":100678,"rsi_14":57.02,"sma_20":1575.65,"sma_60":2739.43,"sma_120":2004.06},{"date":"2026-07-06","open":2430,"high":2430,"low":1560,"close":1650,"volume":3327559,"rsi_14":50.24,"sma_20":1572.5,"sma_60":2685.88,"sma_120":2011.54},{"date":"2026-07-07","open":1750,"high":2145,"low":1559,"close":1792,"volume":11007787,"rsi_14":54.1,"sma_20":1574.45,"sma_60":2631.7,"sma_120":2020.3},{"date":"2026-07-08","open":1890,"high":2075,"low":1701,"close":1729,"volume":1590376,"rsi_14":55.19,"sma_20":1578.85,"sma_60":2578.97,"sma_120":2028.45},{"date":"2026-07-09","open":1718,"high":1719,"low":1510,"close":1510,"volume":580648,"rsi_14":49.73,"sma_20":1572.1,"sma_60":2517.25,"sma_120":2034.72},{"date":"2026-07-10","open":1537,"high":1859,"low":1510,"close":1815,"volume":1250225,"rsi_14":58.3,"sma_20":1577.55,"sma_60":2449.62,"sma_120":2043.59},{"date":"2026-07-13","open":1815,"high":1893,"low":1611,"close":1611,"volume":278812,"rsi_14":54.6,"sma_20":1572.3,"sma_60":2384.25,"sma_120":2050.78},{"date":"2026-07-14","open":1587,"high":2090,"low":1587,"close":2090,"volume":1183128,"rsi_14":63.46,"sma_20":1594.6,"sma_60":2330.37,"sma_120":2061.93},{"date":"2026-07-15","open":2250,"high":2430,"low":1954,"close":1970,"volume":2713764,"rsi_14":60.76,"sma_20":1609.15,"sma_60":2301.0,"sma_120":2071.93},{"date":"2026-07-16","open":1980,"high":1980,"low":1785,"close":1905,"volume":596551,"rsi_14":61.45,"sma_20":1624.95,"sma_60":2270.72,"sma_120":2081.28},{"date":"2026-07-20","open":1829,"high":1876,"low":1564,"close":1625,"volume":370594,"rsi_14":53.41,"sma_20":1630.3,"sma_60":2237.33,"sma_120":2088.28},{"date":"2026-07-21","open":1625,"high":1640,"low":1514,"close":1587,"volume":199835,"rsi_14":51.99,"sma_20":1633.85,"sma_60":2210.12,"sma_120":2095.03},{"date":"2026-07-22","open":1590,"high":1700,"low":1555,"close":1637,"volume":182257,"rsi_14":52.6,"sma_20":1644.0,"sma_60":2185.72,"sma_120":2102.2},{"date":"2026-07-23","open":1637,"high":1725,"low":1592,"close":1638,"volume":130811,"rsi_14":53.76,"sma_20":1653.55,"sma_60":2163.17,"sma_120":2109.38},{"date":"2026-07-24","open":1638,"high":1695,"low":1534,"close":1555,"volume":89473,"rsi_14":43.0,"sma_20":1659.65,"sma_60":2136.25,"sma_120":2115.87},{"date":"2026-07-27","open":1550,"high":1601,"low":1500,"close":1526,"volume":65777,"rsi_14":47.02,"sma_20":1668.95,"sma_60":2108.85,"sma_120":2122.09},{"date":"2026-07-28","open":1526,"high":1526,"low":1401,"close":1443,"volume":123652,"rsi_14":41.36,"sma_20":1668.85,"sma_60":2080.07,"sma_120":2127.62},{"date":"2026-07-29","open":1443,"high":1492,"low":1280,"close":1326,"volume":110339,"rsi_14":40.28,"sma_20":1661.05,"sma_60":2049.33,"sma_120":2132.1},{"date":"2026-07-30","open":1444,"high":1444,"low":1289,"close":1349,"volume":87872,"rsi_14":45.71,"sma_20":1653.6,"sma_60":2018.98,"sma_120":2136.86},{"date":"2026-07-31","open":1349,"high":1510,"low":1349,"close":1463,"volume":99204,"rsi_14":39.56,"sma_20":1654.7,"sma_60":1990.53,"sma_120":2142.57},{"date":"2026-08-03","open":1463,"high":1526,"low":1400,"close":1453,"volume":35079,"rsi_14":44.71,"sma_20":1633.7,"sma_60":1961.92,"sma_120":2148.18},{"date":"2026-08-04","open":1438,"high":1549,"low":1434,"close":1531,"volume":97533,"rsi_14":24.38,"sma_20":1627.75,"sma_60":1934.6,"sma_120":2153.82},{"date":"2026-08-05","open":1625,"high":1990,"low":1554,"close":1664,"volume":4641751,"rsi_14":36.14,"sma_20":1621.35,"sma_60":1909.5,"sma_120":2160.69},{"date":"2026-08-06","open":1600,"high":1646,"low":1515,"close":1532,"volume":359220,"rsi_14":34.07,"sma_20":1611.5,"sma_60":1882.2,"sma_120":2166.67},{"date":"2026-08-07","open":1535,"high":1810,"low":1535,"close":1594,"volume":1052583,"rsi_14":48.37,"sma_20":1615.7,"sma_60":1855.93,"sma_120":2172.82},{"date":"2026-08-10","open":1593,"high":1710,"low":1593,"close":1709,"volume":472423,"rsi_14":55.92,"sma_20":1610.4,"sma_60":1831.58,"sma_120":2179.97},{"date":"2026-08-11","open":1708,"high":1708,"low":1599,"close":1628,"volume":163433,"rsi_14":49.58,"sma_20":1611.25,"sma_60":1805.88,"sma_120":2186.29},{"date":"2026-08-12","open":1670,"high":1670,"low":1580,"close":1627,"volume":177362,"rsi_14":49.48,"sma_20":1588.1,"sma_60":1780.17,"sma_120":2192.77},{"date":"2026-08-13","open":1630,"high":1646,"low":1599,"close":1627,"volume":95241,"rsi_14":53.68,"sma_20":1570.95,"sma_60":1754.45,"sma_120":2199.7},{"date":"2026-08-14","open":1635,"high":1698,"low":1575,"close":1608,"volume":111449,"rsi_14":54.24,"sma_20":1556.1,"sma_60":1728.42,"sma_120":2206.62},{"date":"2026-08-18","open":1597,"high":1624,"low":1551,"close":1558,"volume":129365,"rsi_14":56.15,"sma_20":1552.75,"sma_60":1701.55,"sma_120":2213.07},{"date":"2026-08-19","open":1558,"high":1627,"low":1518,"close":1540,"volume":103457,"rsi_14":62.8,"sma_20":1550.4,"sma_60":1682.22,"sma_120":2213.0},{"date":"2026-08-20","open":1539,"high":1599,"low":1501,"close":1553,"volume":43898,"rsi_14":62.35,"sma_20":1546.2,"sma_60":1667.77,"sma_120":2212.86},{"date":"2026-08-21","open":1574,"high":1590,"low":1480,"close":1561,"volume":160845,"rsi_14":56.81,"sma_20":1542.35,"sma_60":1645.45,"sma_120":2212.92},{"date":"2026-08-24","open":1622,"high":1622,"low":1508,"close":1567,"volume":61490,"rsi_14":57.96,"sma_20":1542.95,"sma_60":1631.9,"sma_120":2213.31},{"date":"2026-08-25","open":1590,"high":1590,"low":1488,"close":1532,"volume":51329,"rsi_14":50.07,"sma_20":1543.25,"sma_60":1621.35,"sma_120":2213.59},{"date":"2026-08-26","open":1540,"high":1589,"low":1493,"close":1500,"volume":47245,"rsi_14":35.66,"sma_20":1546.1,"sma_60":1612.85,"sma_120":2214.21},{"date":"2026-08-27","open":1501,"high":1800,"low":1252,"close":1325,"volume":567314,"rsi_14":33.17,"sma_20":1546.05,"sma_60":1604.18,"sma_120":2215.0},{"date":"2026-08-28","open":1270,"high":1300,"low":1151,"close":1253,"volume":505613,"rsi_14":22.72,"sma_20":1541.25,"sma_60":1595.65,"sma_120":2213.99},{"date":"2026-08-31","open":1240,"high":1240,"low":1151,"close":1200,"volume":184836,"rsi_14":4.8,"sma_20":1528.1,"sma_60":1584.57,"sma_120":2212.29},{"date":"2026-09-01","open":1200,"high":1338,"low":1182,"close":1247,"volume":261423,"rsi_14":13.99,"sma_20":1517.8,"sma_60":1575.72,"sma_120":2211.2},{"date":"2026-09-02","open":1240,"high":1286,"low":1200,"close":1218,"volume":113448,"rsi_14":13.29,"sma_20":1502.15,"sma_60":1567.47,"sma_120":2209.88},{"date":"2026-09-03","open":1214,"high":1218,"low":1180,"close":1195,"volume":79485,"rsi_14":12.76,"sma_20":1478.7,"sma_60":1558.17,"sma_120":2207.79},{"date":"2026-09-04","open":1200,"high":1240,"low":1178,"close":1202,"volume":41727,"rsi_14":14.26,"sma_20":1462.2,"sma_60":1550.85,"sma_120":2204.55},{"date":"2026-09-07","open":1202,"high":1259,"low":1178,"close":1205,"volume":81821,"rsi_14":16.12,"sma_20":1442.75,"sma_60":1543.52,"sma_120":2201.66},{"date":"2026-09-08","open":1195,"high":1247,"low":1186,"close":1210,"volume":79193,"rsi_14":17.52,"sma_20":1417.8,"sma_60":1535.25,"sma_120":2199.06},{"date":"2026-09-09","open":1225,"high":1292,"low":1200,"close":1211,"volume":87750,"rsi_14":15.52,"sma_20":1396.95,"sma_60":1526.83,"sma_120":2197.07},{"date":"2026-09-10","open":1200,"high":1200,"low":1081,"close":1119,"volume":166758,"rsi_14":11.9,"sma_20":1371.55,"sma_60":1518.08,"sma_120":2194.12},{"date":"2026-09-11","open":1115,"high":1115,"low":1050,"close":1081,"volume":79125,"rsi_14":10.29,"sma_20":1344.25,"sma_60":1508.12,"sma_120":2190.73},{"date":"2026-09-14","open":1081,"high":1101,"low":980,"close":1004,"volume":199061,"rsi_14":9.63,"sma_20":1314.05,"sma_60":1498.37,"sma_120":2186.48},{"date":"2026-09-15","open":1002,"high":1026,"low":820,"close":892,"volume":503038,"rsi_14":8.58,"sma_20":1280.75,"sma_60":1487.93,"sma_120":2181.5},{"date":"2026-09-16","open":892,"high":963,"low":832,"close":933,"volume":306108,"rsi_14":17.33,"sma_20":1250.4,"sma_60":1478.22,"sma_120":2175.0},{"date":"2026-09-17","open":939,"high":970,"low":900,"close":936,"volume":100821,"rsi_14":20.15,"sma_20":1219.55,"sma_60":1469.92,"sma_120":2167.24},{"date":"2026-09-18","open":936,"high":987,"low":917,"close":940,"volume":106645,"rsi_14":23.03,"sma_20":1188.5,"sma_60":1461.47,"sma_120":2160.35},{"date":"2026-09-21","open":935,"high":980,"low":860,"close":912,"volume":112527,"rsi_14":13.82,"sma_20":1155.75,"sma_60":1452.78,"sma_120":2152.36},{"date":"2026-09-22","open":912,"high":947,"low":888,"close":909,"volume":61046,"rsi_14":14.65,"sma_20":1124.6,"sma_60":1445.6,"sma_120":2139.68},{"date":"2026-09-23","open":900,"high":931,"low":868,"close":900,"volume":75700,"rsi_14":15.13,"sma_20":1094.6,"sma_60":1436.52,"sma_120":2129.65},{"date":"2026-09-28","open":875,"high":876,"low":762,"close":849,"volume":222921,"rsi_14":12.21,"sma_20":1070.8,"sma_60":1425.97,"sma_120":2116.3},{"date":"2026-09-29","open":823,"high":970,"low":823,"close":880,"volume":118954,"rsi_14":17.17,"sma_20":1052.15,"sma_60":1415.67,"sma_120":2105.16},{"date":"2026-09-30","open":880,"high":920,"low":839,"close":854,"volume":78529,"rsi_14":15.5,"sma_20":1034.85,"sma_60":1405.88,"sma_120":2088.27},{"date":"2026-10-01","open":915,"high":915,"low":761,"close":825,"volume":69820,"rsi_14":14.52,"sma_20":1013.75,"sma_60":1388.42,"sma_120":2063.93},{"date":"2026-10-02","open":805,"high":843,"low":770,"close":794,"volume":190239,"rsi_14":16.36,"sma_20":992.55,"sma_60":1374.15,"sma_120":2030.02},{"date":"2026-10-06","open":820,"high":1032,"low":820,"close":944,"volume":2132240,"rsi_14":38.49,"sma_20":980.0,"sma_60":1360.02,"sma_120":1995.86},{"date":"2026-10-07","open":944,"high":944,"low":850,"close":881,"volume":166348,"rsi_14":39.41,"sma_20":963.95,"sma_60":1345.88,"sma_120":1962.42},{"date":"2026-10-08","open":951,"high":1145,"low":895,"close":1145,"volume":842683,"rsi_14":67.26,"sma_20":960.95,"sma_60":1339.8,"sma_120":1928.53},{"date":"2026-10-12","open":1181,"high":1374,"low":896,"close":897,"volume":1697959,"rsi_14":48.09,"sma_20":945.3,"sma_60":1324.5,"sma_120":1887.06},{"date":"2026-10-13","open":912,"high":1068,"low":830,"close":966,"volume":2098427,"rsi_14":51.49,"sma_20":933.05,"sma_60":1313.75,"sma_120":1849.0},{"date":"2026-10-14","open":968,"high":1127,"low":902,"close":965,"volume":1271169,"rsi_14":51.25,"sma_20":925.35,"sma_60":1295.0,"sma_120":1812.68},{"date":"2026-10-15","open":965,"high":1000,"low":851,"close":888,"volume":398019,"rsi_14":48.86,"sma_20":915.7,"sma_60":1276.97,"sma_120":1788.98},{"date":"2026-10-16","open":888,"high":935,"low":857,"close":882,"volume":277304,"rsi_14":48.72,"sma_20":909.6,"sma_60":1259.92,"sma_120":1765.32},{"date":"2026-10-19","open":898,"high":927,"low":834,"close":912,"volume":110300,"rsi_14":50.56,"sma_20":910.6,"sma_60":1248.03,"sma_120":1742.68},{"date":"2026-10-20","open":893,"high":955,"low":881,"close":886,"volume":136053,"rsi_14":51.76,"sma_20":908.25,"sma_60":1236.35,"sma_120":1723.23},{"date":"2026-10-21","open":886,"high":926,"low":856,"close":874,"volume":70866,"rsi_14":49.71,"sma_20":905.15,"sma_60":1223.63,"sma_120":1704.67},{"date":"2026-10-22","open":874,"high":874,"low":814,"close":821,"volume":101804,"rsi_14":48.44,"sma_20":899.2,"sma_60":1210.02,"sma_120":1686.59},{"date":"2026-10-23","open":826,"high":826,"low":752,"close":766,"volume":88029}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.72,"pbr":2.61,"ttm_eps":null,"close":1226.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.73,"pbr":2.26,"ttm_eps":null,"close":1071.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.51,"pbr":3.76,"ttm_eps":null,"close":1753.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":61.77,"pbr":3.53,"ttm_eps":null,"close":1590.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.27,"ttm_eps":null,"close":997.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.17,"ttm_eps":null,"close":952.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.77,"ttm_eps":null,"close":776.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.85,"ttm_eps":null,"close":2102.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.5,"ttm_eps":null,"close":1482.0}],"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":"CS","phase":"above-fold","symbol_resolved":true}