{"status":"ok","report":{"price_analysis":{"current":1640.0,"change_1d":1.9,"change_7d":-4.0,"change_30d":-15.9,"high_30d":2055.0,"low_30d":1550.0,"position_in_range":18.0,"support":1600.5,"resistance":2004.5},"summary":"손오공(066910)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 252.03억. 현재가 1,640원, 전일 대비 +1.9%, 30일 -15.9%. ROE -8.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.26만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.4%로 적자 상태입니다. 시가총액 252.03억. 매출 387.30억, 영업이익 -59.96억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.52,"roe":-8.42,"eps":-45.0,"revenue":38729509934.0,"operating_income":-5996025779.0,"net_income":-9509395602.0,"market_cap":25202672120,"profit_margin":-24.55,"roa":-3.75,"operating_margin":-15.48,"gross_margin":8.09,"debt_ratio":1.2444799052521553,"total_assets":109220499810.0,"total_equity":48661830099.0,"total_debt":60558669711.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-63.65)가 시그널선(-56.07)을 하회합니다(데드크로스). 현재가가 SMA20(1738)과 SMA60(1863) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1614~1862 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.76288659793814,"macd":-63.64896713378653,"macd_signal":-56.0707576399024,"sma_20":1738.05,"sma_60":1863.3166666666666,"bb_upper":1861.6873325496792,"bb_lower":1614.4126674503207,"atr_14":119.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.26만, 기관 순매수 0.00. 30일 누적: 외국인 5.81만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":12627.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-2804.0,"institution_net":0.0,"retail_net":2804.0},{"date":"2026-10-22","foreign_net":-5562.0,"institution_net":0.0,"retail_net":5562.0},{"date":"2026-10-21","foreign_net":5643.0,"institution_net":-541.0,"retail_net":-5102.0},{"date":"2026-10-20","foreign_net":10367.0,"institution_net":541.0,"retail_net":-10908.0},{"date":"2026-10-19","foreign_net":4983.0,"institution_net":0.0,"retail_net":-4983.0},{"date":"2026-10-16","foreign_net":154.0,"institution_net":-2842.0,"retail_net":2688.0},{"date":"2026-10-15","foreign_net":3730.0,"institution_net":0.0,"retail_net":-3730.0},{"date":"2026-10-14","foreign_net":30482.0,"institution_net":2842.0,"retail_net":-33324.0},{"date":"2026-10-13","foreign_net":8170.0,"institution_net":0.0,"retail_net":-8170.0},{"date":"2026-10-12","foreign_net":4202.0,"institution_net":0.0,"retail_net":-4202.0},{"date":"2026-10-08","foreign_net":36248.0,"institution_net":0.0,"retail_net":-36248.0},{"date":"2026-10-07","foreign_net":-1593.0,"institution_net":0.0,"retail_net":1593.0},{"date":"2026-10-06","foreign_net":2752.0,"institution_net":0.0,"retail_net":-2752.0},{"date":"2026-10-02","foreign_net":-3552.0,"institution_net":0.0,"retail_net":3552.0},{"date":"2026-10-01","foreign_net":-1337.0,"institution_net":0.0,"retail_net":1337.0},{"date":"2026-09-30","foreign_net":4999.0,"institution_net":0.0,"retail_net":-4999.0},{"date":"2026-09-29","foreign_net":-1566.0,"institution_net":0.0,"retail_net":1566.0},{"date":"2026-09-28","foreign_net":1063.0,"institution_net":0.0,"retail_net":-1063.0},{"date":"2026-09-23","foreign_net":-10884.0,"institution_net":0.0,"retail_net":10884.0},{"date":"2026-09-22","foreign_net":-4768.0,"institution_net":0.0,"retail_net":4768.0},{"date":"2026-09-21","foreign_net":-2894.0,"institution_net":0.0,"retail_net":2894.0},{"date":"2026-09-18","foreign_net":-2221.0,"institution_net":0.0,"retail_net":2221.0},{"date":"2026-09-17","foreign_net":-14715.0,"institution_net":-375.0,"retail_net":15090.0},{"date":"2026-09-16","foreign_net":-6900.0,"institution_net":0.0,"retail_net":6900.0},{"date":"2026-09-15","foreign_net":2220.0,"institution_net":-723.0,"retail_net":-1497.0},{"date":"2026-09-14","foreign_net":-1580.0,"institution_net":0.0,"retail_net":1580.0},{"date":"2026-09-11","foreign_net":9304.0,"institution_net":1098.0,"retail_net":-10402.0},{"date":"2026-09-10","foreign_net":5679.0,"institution_net":0.0,"retail_net":-5679.0},{"date":"2026-09-09","foreign_net":958.0,"institution_net":0.0,"retail_net":-958.0},{"date":"2026-09-08","foreign_net":-12482.0,"institution_net":0.0,"retail_net":12482.0}],"periods":{"d1":{"foreign_net":-2804.0,"institution_net":0,"retail_net":2804.0},"d3":{"foreign_net":-2723.0,"institution_net":-541.0,"retail_net":3264.0},"d7":{"foreign_net":16511.0,"institution_net":-2842.0,"retail_net":-13669.0},"d14":{"foreign_net":93220.0,"institution_net":0.0,"retail_net":-93220.0},"d30":{"foreign_net":58096.0,"institution_net":0.0,"retail_net":-58096.0}}},"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 -45, PBR 0.52x) — 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 -45원"}]},"growth":{"grade":"D","percentile":35,"summary":"매출 +13.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.1,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":-257.3,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.4%","metrics":[{"name":"ROE","value":-8.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-24.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.16,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 0.52x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +13.1%"},"profitability":{"grade":"C","reason":"ROE -8.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.24,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-24.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.52,"per_5y_high":49.46,"per_5y_low":21.52,"per_5y_avg":31.8,"per_percentile":null,"pbr_5y_high":3.1,"pbr_5y_low":0.32,"pbr_5y_avg":1.23,"pbr_percentile":33.3,"per_5y_median":24.43,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.1},{"quarter":"2024-Q3","per":null,"pbr":2.73},{"quarter":"2024-Q4","per":null,"pbr":0.87},{"quarter":"2025-Q1","per":null,"pbr":0.37},{"quarter":"2025-Q2","per":null,"pbr":0.61},{"quarter":"2025-Q3","per":null,"pbr":0.52},{"quarter":"2025-Q4","per":49.46,"pbr":0.32},{"quarter":"2026-Q1","per":24.43,"pbr":1.47},{"quarter":"2026-Q2","per":21.52,"pbr":1.08},{"quarter":"현재","per":null,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1974.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1553.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":929.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":472.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1029.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":907.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":598.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2005.0,"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":"Consumer Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":49.46,"eps":12.09,"close":598.0,"source":"reported"},{"date":"2026-01","per":52.94,"eps":12.09,"close":640.0,"source":"reported"},{"date":"2026-02","per":57.82,"eps":12.09,"close":699.0,"source":"reported"},{"date":"2026-03","per":24.43,"eps":120.77,"close":2950.0,"source":"reported"},{"date":"2026-04","per":28.15,"eps":120.77,"close":3400.0,"source":"reported"},{"date":"2026-05","per":28.15,"eps":120.77,"close":3400.0,"source":"reported"},{"date":"2026-06","per":21.52,"eps":93.18,"close":2005.0,"source":"reported"},{"date":"2026-07","per":18.98,"eps":93.18,"close":1769.0,"source":"reported"},{"date":"2026-08","per":20.58,"eps":93.18,"close":1918.0,"source":"reported"},{"date":"2026-09","per":19.14,"eps":93.18,"close":1783.0,"source":"reported"},{"date":"2026-10","per":17.18,"eps":93.18,"close":1601.0,"source":"reported"}],"trailing_per_history_meta":{"avg":30.76,"std":14.38,"upper_1sd":45.14,"lower_1sd":16.38,"current":17.18,"count":11},"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":"-8.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:04.977042+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.08422557412373657,"dividend_yield":null,"eps":-45.0,"revenue":43410410082.0,"operating_income":-2621474506.0,"net_income":-4098570578.0,"market_cap":null,"profit_margin":-0.09441446349523107,"operating_margin":-0.060388153464760445,"roa":-0.03752565301504639,"gross_margin":0.08094180166376619,"total_equity":48661830099.0,"total_assets":109220499810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.93,"pbr":0.86,"roe":0.06476430418274465,"dividend_yield":null,"eps":51.06,"revenue":38388967140.0,"operating_income":-733709993.0,"net_income":3417906525.0,"market_cap":42100000000.0,"profit_margin":0.08903356301656414,"operating_margin":-0.0191125223641534,"roa":0.030032079780399505,"gross_margin":0.12616537796749902,"total_equity":52774542522.0,"total_assets":113808519090.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.12531274684247176,"dividend_yield":null,"eps":92.43,"revenue":38286846022.0,"operating_income":-2925402782.0,"net_income":6186321136.0,"market_cap":null,"profit_margin":0.16157823844892522,"operating_margin":-0.07640751552945976,"roa":0.051560534315390025,"gross_margin":0.06614521978500933,"total_equity":49367053966.0,"total_assets":119981711170.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007790077851212526,"dividend_yield":null,"eps":-5.31,"revenue":35260913281.0,"operating_income":-1894609804.0,"net_income":-355633199.0,"market_cap":null,"profit_margin":-0.010085762559974006,"operating_margin":-0.05373116087214032,"roa":-0.002497828703494096,"gross_margin":0.08565409094572227,"total_equity":45652072520.0,"total_assets":142376936618.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.026204512796390307,"dividend_yield":null,"eps":-17.41,"revenue":18632048054.0,"operating_income":-947806260.0,"net_income":-1165570755.0,"market_cap":null,"profit_margin":-0.06255730726015227,"operating_margin":-0.050869676658896405,"roa":-0.008517657534917235,"gross_margin":0.11689398055907355,"total_equity":44479772017.0,"total_assets":136841702102.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11642015634344885,"dividend_yield":null,"eps":-57.62,"revenue":4820092385.0,"operating_income":-1154324138.0,"net_income":-3856649365.0,"market_cap":null,"profit_margin":-0.8001193871307926,"operating_margin":-0.23948174553504953,"roa":-0.06832205302977451,"gross_margin":0.19945997881532307,"total_equity":33126990086.0,"total_assets":56448089511.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09693276755122533,"dividend_yield":null,"eps":-40.74,"revenue":6965991609.0,"operating_income":-520047932.0,"net_income":-2726914445.0,"market_cap":null,"profit_margin":-0.39146105796005415,"operating_margin":-0.07465526247951586,"roa":-0.04725796192452423,"gross_margin":0.07533749772565941,"total_equity":28132018861.0,"total_assets":57702751747.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11750547605095185,"dividend_yield":null,"eps":-26.3,"revenue":8311377886.0,"operating_income":-3373847449.0,"net_income":-1760261037.0,"market_cap":null,"profit_margin":-0.21178931594062766,"operating_margin":-0.4059311819623839,"roa":-0.04269447917025017,"gross_margin":-0.009301538332196583,"total_equity":14980246846.0,"total_assets":41229242544.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007016828749818641,"dividend_yield":null,"eps":1.75,"revenue":8385866882.0,"operating_income":-2993452757.0,"net_income":117465277.0,"market_cap":null,"profit_margin":0.014007529412628231,"operating_margin":-0.3569640204312511,"roa":0.002615983323041573,"gross_margin":0.06249470631651746,"total_equity":16740507883.0,"total_assets":44902915078.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.312090318479209,"dividend_yield":null,"eps":-77.51,"revenue":8358271511.0,"operating_income":-2567330047.0,"net_income":-5187890661.0,"market_cap":null,"profit_margin":-0.6206894157688484,"operating_margin":-0.3071604031552739,"roa":-0.10263834274611161,"gross_margin":0.16477373679324595,"total_equity":16623042606.0,"total_assets":50545347111.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18892050425161663,"dividend_yield":null,"eps":-61.56,"revenue":12738859666.0,"operating_income":-3899963218.0,"net_income":-4120532511.0,"market_cap":null,"profit_margin":-0.3234616456289016,"operating_margin":-0.30614696450491535,"roa":-0.08402734207778259,"gross_margin":-0.007430690303673214,"total_equity":21810933267.0,"total_assets":49037996551.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18971969166224248,"dividend_yield":null,"eps":-50.82,"revenue":10067871370.0,"operating_income":-1619307905.0,"net_income":-3401762630.0,"market_cap":null,"profit_margin":-0.3378830047567443,"operating_margin":-0.16083915313272423,"roa":-0.08037466765068074,"gross_margin":0.14213539172382175,"total_equity":17930466786.0,"total_assets":42323815817.0}],"current_price":1640.0,"change_pct":1.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5673.0},{"date":"2016-10-25","close":6014.0},{"date":"2016-10-26","close":6100.0},{"date":"2016-10-27","close":6612.0},{"date":"2016-10-28","close":6117.0},{"date":"2016-10-31","close":5801.0},{"date":"2016-11-01","close":6023.0},{"date":"2016-11-02","close":5477.0},{"date":"2016-11-03","close":5750.0},{"date":"2016-11-04","close":5665.0},{"date":"2016-11-07","close":5929.0},{"date":"2016-11-08","close":5929.0},{"date":"2016-11-09","close":5656.0},{"date":"2016-11-10","close":5929.0},{"date":"2016-11-11","close":5920.0},{"date":"2016-11-14","close":6108.0},{"date":"2016-11-15","close":6023.0},{"date":"2016-11-16","close":6228.0},{"date":"2016-11-17","close":6296.0},{"date":"2016-11-18","close":6168.0},{"date":"2016-11-21","close":6134.0},{"date":"2016-11-22","close":6322.0},{"date":"2016-11-23","close":6023.0},{"date":"2016-11-24","close":5759.0},{"date":"2016-11-25","close":6117.0},{"date":"2016-11-28","close":6100.0},{"date":"2016-11-29","close":6074.0},{"date":"2016-11-30","close":5588.0},{"date":"2016-12-01","close":5477.0},{"date":"2016-12-02","close":5442.0},{"date":"2016-12-05","close":5187.0},{"date":"2016-12-06","close":5247.0},{"date":"2016-12-07","close":5264.0},{"date":"2016-12-08","close":5358.0},{"date":"2016-12-09","close":5494.0},{"date":"2016-12-12","close":5622.0},{"date":"2016-12-13","close":5639.0},{"date":"2016-12-14","close":6014.0},{"date":"2016-12-15","close":5622.0},{"date":"2016-12-16","close":5997.0},{"date":"2016-12-19","close":6594.0},{"date":"2016-12-20","close":6500.0},{"date":"2016-12-21","close":6142.0},{"date":"2016-12-22","close":6057.0},{"date":"2016-12-23","close":5887.0},{"date":"2016-12-26","close":5639.0},{"date":"2016-12-27","close":5699.0},{"date":"2016-12-28","close":5639.0},{"date":"2016-12-29","close":5853.0},{"date":"2017-01-02","close":5903.0},{"date":"2017-01-03","close":5784.0},{"date":"2017-01-04","close":5801.0},{"date":"2017-01-05","close":5656.0},{"date":"2017-01-06","close":5613.0},{"date":"2017-01-09","close":5699.0},{"date":"2017-01-10","close":5511.0},{"date":"2017-01-11","close":5494.0},{"date":"2017-01-12","close":5383.0},{"date":"2017-01-13","close":5374.0},{"date":"2017-01-16","close":5502.0},{"date":"2017-01-17","close":5459.0},{"date":"2017-01-18","close":5332.0},{"date":"2017-01-19","close":5349.0},{"date":"2017-01-20","close":5187.0},{"date":"2017-01-23","close":4982.0},{"date":"2017-01-24","close":4973.0},{"date":"2017-01-25","close":4999.0},{"date":"2017-01-26","close":5025.0},{"date":"2017-01-31","close":5119.0},{"date":"2017-02-01","close":5298.0},{"date":"2017-02-02","close":5136.0},{"date":"2017-02-03","close":5400.0},{"date":"2017-02-06","close":5383.0},{"date":"2017-02-07","close":5477.0},{"date":"2017-02-08","close":5204.0},{"date":"2017-02-09","close":5195.0},{"date":"2017-02-10","close":5204.0},{"date":"2017-02-13","close":5178.0},{"date":"2017-02-14","close":5119.0},{"date":"2017-02-15","close":5170.0},{"date":"2017-02-16","close":5391.0},{"date":"2017-02-17","close":5332.0},{"date":"2017-02-20","close":5213.0},{"date":"2017-02-21","close":5332.0},{"date":"2017-02-22","close":5307.0},{"date":"2017-02-23","close":5204.0},{"date":"2017-02-24","close":5144.0},{"date":"2017-02-27","close":5119.0},{"date":"2017-02-28","close":5144.0},{"date":"2017-03-02","close":5144.0},{"date":"2017-03-03","close":5016.0},{"date":"2017-03-06","close":4862.0},{"date":"2017-03-07","close":4820.0},{"date":"2017-03-08","close":4692.0},{"date":"2017-03-09","close":4684.0},{"date":"2017-03-10","close":4812.0},{"date":"2017-03-13","close":4905.0},{"date":"2017-03-14","close":4854.0},{"date":"2017-03-15","close":4692.0},{"date":"2017-03-16","close":4803.0},{"date":"2017-03-17","close":4930.0},{"date":"2017-03-20","close":4803.0},{"date":"2017-03-21","close":4896.0},{"date":"2017-03-22","close":4888.0},{"date":"2017-03-23","close":4939.0},{"date":"2017-03-24","close":4896.0},{"date":"2017-03-27","close":4973.0},{"date":"2017-03-28","close":4999.0},{"date":"2017-03-29","close":5016.0},{"date":"2017-03-30","close":4930.0},{"date":"2017-03-31","close":4948.0},{"date":"2017-04-03","close":4965.0},{"date":"2017-04-04","close":5016.0},{"date":"2017-04-05","close":5101.0},{"date":"2017-04-06","close":5084.0},{"date":"2017-04-07","close":5101.0},{"date":"2017-04-10","close":4982.0},{"date":"2017-04-11","close":5084.0},{"date":"2017-04-12","close":5033.0},{"date":"2017-04-13","close":5127.0},{"date":"2017-04-14","close":5136.0},{"date":"2017-04-17","close":5161.0},{"date":"2017-04-18","close":5161.0},{"date":"2017-04-19","close":5247.0},{"date":"2017-04-20","close":5238.0},{"date":"2017-04-21","close":5255.0},{"date":"2017-04-24","close":5119.0},{"date":"2017-04-25","close":5255.0},{"date":"2017-04-26","close":5221.0},{"date":"2017-04-27","close":5127.0},{"date":"2017-04-28","close":4965.0},{"date":"2017-05-02","close":4913.0},{"date":"2017-05-04","close":4845.0},{"date":"2017-05-08","close":4692.0},{"date":"2017-05-10","close":4401.0},{"date":"2017-05-11","close":4393.0},{"date":"2017-05-12","close":4384.0},{"date":"2017-05-15","close":4359.0},{"date":"2017-05-16","close":4189.0},{"date":"2017-05-17","close":4150.0},{"date":"2017-05-18","close":4056.0},{"date":"2017-05-19","close":4189.0},{"date":"2017-05-22","close":4095.0},{"date":"2017-05-23","close":4112.0},{"date":"2017-05-24","close":4193.0},{"date":"2017-05-25","close":4189.0},{"date":"2017-05-26","close":4274.0},{"date":"2017-05-29","close":4172.0},{"date":"2017-05-30","close":4197.0},{"date":"2017-05-31","close":4201.0},{"date":"2017-06-01","close":4227.0},{"date":"2017-06-02","close":4232.0},{"date":"2017-06-05","close":4197.0},{"date":"2017-06-07","close":4163.0},{"date":"2017-06-08","close":4112.0},{"date":"2017-06-09","close":4120.0},{"date":"2017-06-12","close":4112.0},{"date":"2017-06-13","close":4133.0},{"date":"2017-06-14","close":4163.0},{"date":"2017-06-15","close":4112.0},{"date":"2017-06-16","close":4167.0},{"date":"2017-06-19","close":4197.0},{"date":"2017-06-20","close":4095.0},{"date":"2017-06-21","close":4001.0},{"date":"2017-06-22","close":3988.0},{"date":"2017-06-23","close":3984.0},{"date":"2017-06-26","close":3872.0},{"date":"2017-06-27","close":3949.0},{"date":"2017-06-28","close":4026.0},{"date":"2017-06-29","close":4009.0},{"date":"2017-06-30","close":4180.0},{"date":"2017-07-03","close":4175.0},{"date":"2017-07-04","close":4014.0},{"date":"2017-07-05","close":4120.0},{"date":"2017-07-06","close":4103.0},{"date":"2017-07-07","close":4146.0},{"date":"2017-07-10","close":4223.0},{"date":"2017-07-11","close":4172.0},{"date":"2017-07-12","close":4175.0},{"date":"2017-07-13","close":4141.0},{"date":"2017-07-14","close":4047.0},{"date":"2017-07-17","close":3967.0},{"date":"2017-07-18","close":3971.0},{"date":"2017-07-19","close":4064.0},{"date":"2017-07-20","close":4069.0},{"date":"2017-07-21","close":4061.0},{"date":"2017-07-24","close":4056.0},{"date":"2017-07-25","close":3988.0},{"date":"2017-07-26","close":3963.0},{"date":"2017-07-27","close":3963.0},{"date":"2017-07-28","close":3855.0},{"date":"2017-07-31","close":3860.0},{"date":"2017-08-01","close":3775.0},{"date":"2017-08-02","close":3804.0},{"date":"2017-08-03","close":3664.0},{"date":"2017-08-04","close":3604.0},{"date":"2017-08-07","close":3634.0},{"date":"2017-08-08","close":3535.0},{"date":"2017-08-09","close":3284.0},{"date":"2017-08-10","close":3309.0},{"date":"2017-08-11","close":3199.0},{"date":"2017-08-14","close":3174.0},{"date":"2017-08-16","close":3233.0},{"date":"2017-08-17","close":3280.0},{"date":"2017-08-18","close":3275.0},{"date":"2017-08-21","close":3254.0},{"date":"2017-08-22","close":3267.0},{"date":"2017-08-23","close":3241.0},{"date":"2017-08-24","close":3284.0},{"date":"2017-08-25","close":3284.0},{"date":"2017-08-28","close":3326.0},{"date":"2017-08-29","close":3297.0},{"date":"2017-08-30","close":3352.0},{"date":"2017-08-31","close":3395.0},{"date":"2017-09-01","close":3395.0},{"date":"2017-09-04","close":3288.0},{"date":"2017-09-05","close":3216.0},{"date":"2017-09-06","close":3246.0},{"date":"2017-09-07","close":3220.0},{"date":"2017-09-08","close":3139.0},{"date":"2017-09-11","close":3199.0},{"date":"2017-09-12","close":3169.0},{"date":"2017-09-13","close":3169.0},{"date":"2017-09-14","close":3160.0},{"date":"2017-09-15","close":3191.0},{"date":"2017-09-18","close":3284.0},{"date":"2017-09-19","close":3668.0},{"date":"2017-09-20","close":3326.0},{"date":"2017-09-21","close":3122.0},{"date":"2017-09-22","close":2874.0},{"date":"2017-09-25","close":2662.0},{"date":"2017-09-26","close":2811.0},{"date":"2017-09-27","close":2738.0},{"date":"2017-09-28","close":2738.0},{"date":"2017-09-29","close":2755.0},{"date":"2017-10-10","close":2721.0},{"date":"2017-10-11","close":2789.0},{"date":"2017-10-12","close":2738.0},{"date":"2017-10-13","close":2691.0},{"date":"2017-10-16","close":2682.0},{"date":"2017-10-17","close":2768.0},{"date":"2017-10-18","close":2794.0},{"date":"2017-10-19","close":2828.0},{"date":"2017-10-20","close":2828.0},{"date":"2017-10-23","close":2934.0},{"date":"2017-10-24","close":2943.0},{"date":"2017-10-25","close":2934.0},{"date":"2017-10-26","close":2913.0},{"date":"2017-10-27","close":2994.0},{"date":"2017-10-30","close":3020.0},{"date":"2017-10-31","close":2994.0},{"date":"2017-11-01","close":3020.0},{"date":"2017-11-02","close":3023.0},{"date":"2017-11-03","close":3083.0},{"date":"2017-11-06","close":3194.0},{"date":"2017-11-07","close":3199.0},{"date":"2017-11-08","close":3160.0},{"date":"2017-11-09","close":3203.0},{"date":"2017-11-10","close":3174.0},{"date":"2017-11-13","close":3203.0},{"date":"2017-11-14","close":3250.0},{"date":"2017-11-15","close":3152.0},{"date":"2017-11-16","close":3182.0},{"date":"2017-11-17","close":3169.0},{"date":"2017-11-20","close":3199.0},{"date":"2017-11-21","close":3156.0},{"date":"2017-11-22","close":3174.0},{"date":"2017-11-23","close":3229.0},{"date":"2017-11-24","close":3369.0},{"date":"2017-11-27","close":3340.0},{"date":"2017-11-28","close":3518.0},{"date":"2017-11-29","close":3621.0},{"date":"2017-11-30","close":3514.0},{"date":"2017-12-01","close":3518.0},{"date":"2017-12-04","close":3451.0},{"date":"2017-12-05","close":3386.0},{"date":"2017-12-06","close":3532.0},{"date":"2017-12-07","close":3591.0},{"date":"2017-12-08","close":3451.0},{"date":"2017-12-11","close":3403.0},{"date":"2017-12-12","close":3412.0},{"date":"2017-12-13","close":3514.0},{"date":"2017-12-14","close":3566.0},{"date":"2017-12-15","close":3591.0},{"date":"2017-12-18","close":4155.0},{"date":"2017-12-19","close":3612.0},{"date":"2017-12-20","close":3395.0},{"date":"2017-12-21","close":3156.0},{"date":"2017-12-22","close":3199.0},{"date":"2017-12-26","close":3045.0},{"date":"2017-12-27","close":3117.0},{"date":"2017-12-28","close":3109.0},{"date":"2018-01-02","close":3199.0},{"date":"2018-01-03","close":3292.0},{"date":"2018-01-04","close":3271.0},{"date":"2018-01-05","close":3331.0},{"date":"2018-01-08","close":3267.0},{"date":"2018-01-09","close":3275.0},{"date":"2018-01-10","close":3229.0},{"date":"2018-01-11","close":3160.0},{"date":"2018-01-12","close":3092.0},{"date":"2018-01-15","close":3199.0},{"date":"2018-01-16","close":3139.0},{"date":"2018-01-17","close":3117.0},{"date":"2018-01-18","close":3139.0},{"date":"2018-01-19","close":3169.0},{"date":"2018-01-22","close":3271.0},{"date":"2018-01-23","close":3275.0},{"date":"2018-01-24","close":3288.0},{"date":"2018-01-25","close":3306.0},{"date":"2018-01-26","close":3378.0},{"date":"2018-01-29","close":3335.0},{"date":"2018-01-30","close":3318.0},{"date":"2018-01-31","close":3314.0},{"date":"2018-02-01","close":3386.0},{"date":"2018-02-02","close":3323.0},{"date":"2018-02-05","close":3174.0},{"date":"2018-02-06","close":3045.0},{"date":"2018-02-07","close":2913.0},{"date":"2018-02-08","close":2947.0},{"date":"2018-02-09","close":2840.0},{"date":"2018-02-12","close":2845.0},{"date":"2018-02-13","close":2836.0},{"date":"2018-02-14","close":2832.0},{"date":"2018-02-19","close":2922.0},{"date":"2018-02-20","close":2981.0},{"date":"2018-02-21","close":3011.0},{"date":"2018-02-22","close":2985.0},{"date":"2018-02-23","close":3028.0},{"date":"2018-02-26","close":2943.0},{"date":"2018-02-27","close":2934.0},{"date":"2018-02-28","close":2900.0},{"date":"2018-03-02","close":2862.0},{"date":"2018-03-05","close":2828.0},{"date":"2018-03-06","close":2874.0},{"date":"2018-03-07","close":2832.0},{"date":"2018-03-08","close":2905.0},{"date":"2018-03-09","close":2934.0},{"date":"2018-03-12","close":3020.0},{"date":"2018-03-13","close":3083.0},{"date":"2018-03-14","close":3071.0},{"date":"2018-03-15","close":3097.0},{"date":"2018-03-16","close":3058.0},{"date":"2018-03-19","close":2989.0},{"date":"2018-03-20","close":3054.0},{"date":"2018-03-21","close":3088.0},{"date":"2018-03-22","close":3045.0},{"date":"2018-03-23","close":2909.0},{"date":"2018-03-26","close":2896.0},{"date":"2018-03-27","close":2972.0},{"date":"2018-03-28","close":2989.0},{"date":"2018-03-29","close":2926.0},{"date":"2018-03-30","close":3088.0},{"date":"2018-04-02","close":3088.0},{"date":"2018-04-03","close":3105.0},{"date":"2018-04-04","close":3062.0},{"date":"2018-04-05","close":3075.0},{"date":"2018-04-06","close":3028.0},{"date":"2018-04-09","close":3006.0},{"date":"2018-04-10","close":3003.0},{"date":"2018-04-11","close":3071.0},{"date":"2018-04-12","close":3126.0},{"date":"2018-04-13","close":3126.0},{"date":"2018-04-16","close":3211.0},{"date":"2018-04-17","close":3177.0},{"date":"2018-04-18","close":3194.0},{"date":"2018-04-19","close":3224.0},{"date":"2018-04-20","close":3284.0},{"date":"2018-04-23","close":3156.0},{"date":"2018-04-24","close":3280.0},{"date":"2018-04-25","close":3182.0},{"date":"2018-04-26","close":3263.0},{"date":"2018-04-27","close":3203.0},{"date":"2018-04-30","close":3148.0},{"date":"2018-05-02","close":3054.0},{"date":"2018-05-03","close":3114.0},{"date":"2018-05-04","close":2994.0},{"date":"2018-05-08","close":2840.0},{"date":"2018-05-09","close":2729.0},{"date":"2018-05-10","close":2768.0},{"date":"2018-05-11","close":2797.0},{"date":"2018-05-14","close":2746.0},{"date":"2018-05-15","close":2777.0},{"date":"2018-05-16","close":2729.0},{"date":"2018-05-17","close":2734.0},{"date":"2018-05-18","close":2738.0},{"date":"2018-05-21","close":2717.0},{"date":"2018-05-23","close":2742.0},{"date":"2018-05-24","close":2751.0},{"date":"2018-05-25","close":2734.0},{"date":"2018-05-28","close":2700.0},{"date":"2018-05-29","close":2704.0},{"date":"2018-05-30","close":2645.0},{"date":"2018-05-31","close":2636.0},{"date":"2018-06-01","close":2619.0},{"date":"2018-06-04","close":2662.0},{"date":"2018-06-05","close":2704.0},{"date":"2018-06-07","close":2759.0},{"date":"2018-06-08","close":2755.0},{"date":"2018-06-11","close":2746.0},{"date":"2018-06-12","close":2708.0},{"date":"2018-06-14","close":2627.0},{"date":"2018-06-15","close":2645.0},{"date":"2018-06-18","close":2559.0},{"date":"2018-06-19","close":2491.0},{"date":"2018-06-20","close":2512.0},{"date":"2018-06-21","close":2474.0},{"date":"2018-06-22","close":2380.0},{"date":"2018-06-25","close":2422.0},{"date":"2018-06-26","close":2401.0},{"date":"2018-06-27","close":2393.0},{"date":"2018-06-28","close":2320.0},{"date":"2018-06-29","close":2248.0},{"date":"2018-07-02","close":2183.0},{"date":"2018-07-03","close":2191.0},{"date":"2018-07-04","close":2303.0},{"date":"2018-07-05","close":2290.0},{"date":"2018-07-06","close":2294.0},{"date":"2018-07-09","close":2640.0},{"date":"2018-07-10","close":2648.0},{"date":"2018-07-11","close":2533.0},{"date":"2018-07-12","close":2456.0},{"date":"2018-07-13","close":2546.0},{"date":"2018-07-16","close":2474.0},{"date":"2018-07-17","close":2482.0},{"date":"2018-07-18","close":2393.0},{"date":"2018-07-19","close":2376.0},{"date":"2018-07-20","close":2376.0},{"date":"2018-07-23","close":2256.0},{"date":"2018-07-24","close":2320.0},{"date":"2018-07-25","close":2265.0},{"date":"2018-07-26","close":2311.0},{"date":"2018-07-27","close":2342.0},{"date":"2018-07-30","close":2371.0},{"date":"2018-07-31","close":2401.0},{"date":"2018-08-01","close":2405.0},{"date":"2018-08-02","close":2380.0},{"date":"2018-08-03","close":2384.0},{"date":"2018-08-06","close":2397.0},{"date":"2018-08-07","close":2405.0},{"date":"2018-08-08","close":2435.0},{"date":"2018-08-09","close":2431.0},{"date":"2018-08-10","close":2431.0},{"date":"2018-08-13","close":2345.0},{"date":"2018-08-14","close":2328.0},{"date":"2018-08-16","close":2328.0},{"date":"2018-08-17","close":2397.0},{"date":"2018-08-20","close":2414.0},{"date":"2018-08-21","close":2452.0},{"date":"2018-08-22","close":2460.0},{"date":"2018-08-23","close":2474.0},{"date":"2018-08-24","close":2452.0},{"date":"2018-08-27","close":2431.0},{"date":"2018-08-28","close":2474.0},{"date":"2018-08-29","close":2482.0},{"date":"2018-08-30","close":2568.0},{"date":"2018-08-31","close":2550.0},{"date":"2018-09-03","close":2516.0},{"date":"2018-09-04","close":2537.0},{"date":"2018-09-05","close":2525.0},{"date":"2018-09-06","close":2648.0},{"date":"2018-09-07","close":2571.0},{"date":"2018-09-10","close":2546.0},{"date":"2018-09-11","close":2512.0},{"date":"2018-09-12","close":2474.0},{"date":"2018-09-13","close":2477.0},{"date":"2018-09-14","close":2469.0},{"date":"2018-09-17","close":2401.0},{"date":"2018-09-18","close":2448.0},{"date":"2018-09-19","close":2397.0},{"date":"2018-09-20","close":2359.0},{"date":"2018-09-21","close":2384.0},{"date":"2018-09-27","close":2393.0},{"date":"2018-09-28","close":2401.0},{"date":"2018-10-01","close":2393.0},{"date":"2018-10-02","close":2362.0},{"date":"2018-10-04","close":2290.0},{"date":"2018-10-05","close":2273.0},{"date":"2018-10-08","close":2243.0},{"date":"2018-10-10","close":2179.0},{"date":"2018-10-11","close":2039.0},{"date":"2018-10-12","close":2153.0},{"date":"2018-10-15","close":2090.0},{"date":"2018-10-16","close":2136.0},{"date":"2018-10-17","close":2145.0},{"date":"2018-10-18","close":2145.0},{"date":"2018-10-19","close":2119.0},{"date":"2018-10-22","close":2116.0},{"date":"2018-10-23","close":2064.0},{"date":"2018-10-24","close":1987.0},{"date":"2018-10-25","close":1889.0},{"date":"2018-10-26","close":1868.0},{"date":"2018-10-29","close":1662.0},{"date":"2018-10-30","close":1693.0},{"date":"2018-10-31","close":1765.0},{"date":"2018-11-01","close":1765.0},{"date":"2018-11-02","close":1842.0},{"date":"2018-11-05","close":1868.0},{"date":"2018-11-06","close":1965.0},{"date":"2018-11-07","close":1970.0},{"date":"2018-11-08","close":1970.0},{"date":"2018-11-09","close":2047.0},{"date":"2018-11-12","close":1974.0},{"date":"2018-11-13","close":1893.0},{"date":"2018-11-14","close":1919.0},{"date":"2018-11-15","close":1919.0},{"date":"2018-11-16","close":1996.0},{"date":"2018-11-19","close":2162.0},{"date":"2018-11-20","close":2183.0},{"date":"2018-11-21","close":2133.0},{"date":"2018-11-22","close":2107.0},{"date":"2018-11-23","close":2098.0},{"date":"2018-11-26","close":2141.0},{"date":"2018-11-27","close":2107.0},{"date":"2018-11-28","close":2179.0},{"date":"2018-11-29","close":2158.0},{"date":"2018-11-30","close":2162.0},{"date":"2018-12-03","close":2166.0},{"date":"2018-12-04","close":2209.0},{"date":"2018-12-05","close":2191.0},{"date":"2018-12-06","close":2149.0},{"date":"2018-12-07","close":2158.0},{"date":"2018-12-10","close":2090.0},{"date":"2018-12-11","close":2042.0},{"date":"2018-12-12","close":2107.0},{"date":"2018-12-13","close":2179.0},{"date":"2018-12-14","close":2128.0},{"date":"2018-12-17","close":2094.0},{"date":"2018-12-18","close":2039.0},{"date":"2018-12-19","close":2102.0},{"date":"2018-12-20","close":2047.0},{"date":"2018-12-21","close":1970.0},{"date":"2018-12-24","close":1876.0},{"date":"2018-12-26","close":1808.0},{"date":"2018-12-27","close":1855.0},{"date":"2018-12-28","close":1902.0},{"date":"2019-01-02","close":1868.0},{"date":"2019-01-03","close":1868.0},{"date":"2019-01-04","close":1847.0},{"date":"2019-01-07","close":2034.0},{"date":"2019-01-08","close":1979.0},{"date":"2019-01-09","close":2166.0},{"date":"2019-01-10","close":2162.0},{"date":"2019-01-11","close":2149.0},{"date":"2019-01-14","close":2090.0},{"date":"2019-01-15","close":2136.0},{"date":"2019-01-16","close":2175.0},{"date":"2019-01-17","close":2133.0},{"date":"2019-01-18","close":2183.0},{"date":"2019-01-21","close":2265.0},{"date":"2019-01-22","close":2248.0},{"date":"2019-01-23","close":2328.0},{"date":"2019-01-24","close":2273.0},{"date":"2019-01-25","close":2277.0},{"date":"2019-01-28","close":2256.0},{"date":"2019-01-29","close":2200.0},{"date":"2019-01-30","close":2226.0},{"date":"2019-01-31","close":2243.0},{"date":"2019-02-01","close":2239.0},{"date":"2019-02-07","close":2282.0},{"date":"2019-02-08","close":2316.0},{"date":"2019-02-11","close":2294.0},{"date":"2019-02-12","close":2248.0},{"date":"2019-02-13","close":2251.0},{"date":"2019-02-14","close":2277.0},{"date":"2019-02-15","close":2268.0},{"date":"2019-02-18","close":2260.0},{"date":"2019-02-19","close":2251.0},{"date":"2019-02-20","close":2248.0},{"date":"2019-02-21","close":2248.0},{"date":"2019-02-22","close":2239.0},{"date":"2019-02-25","close":2222.0},{"date":"2019-02-26","close":2213.0},{"date":"2019-02-27","close":2234.0},{"date":"2019-02-28","close":2153.0},{"date":"2019-03-04","close":2175.0},{"date":"2019-03-05","close":2158.0},{"date":"2019-03-06","close":2179.0},{"date":"2019-03-07","close":2162.0},{"date":"2019-03-08","close":2158.0},{"date":"2019-03-11","close":2149.0},{"date":"2019-03-12","close":2200.0},{"date":"2019-03-13","close":2191.0},{"date":"2019-03-14","close":2265.0},{"date":"2019-03-15","close":2234.0},{"date":"2019-03-18","close":2268.0},{"date":"2019-03-19","close":2273.0},{"date":"2019-03-20","close":2268.0},{"date":"2019-03-21","close":2277.0},{"date":"2019-03-22","close":2303.0},{"date":"2019-03-25","close":2230.0},{"date":"2019-03-26","close":2359.0},{"date":"2019-03-27","close":2359.0},{"date":"2019-03-28","close":2568.0},{"date":"2019-03-29","close":2631.0},{"date":"2019-04-01","close":2602.0},{"date":"2019-04-02","close":2602.0},{"date":"2019-04-03","close":2537.0},{"date":"2019-04-04","close":2610.0},{"date":"2019-04-05","close":2593.0},{"date":"2019-04-08","close":2593.0},{"date":"2019-04-09","close":2491.0},{"date":"2019-04-10","close":2486.0},{"date":"2019-04-11","close":2546.0},{"date":"2019-04-12","close":2529.0},{"date":"2019-04-15","close":2443.0},{"date":"2019-04-16","close":2482.0},{"date":"2019-04-17","close":2474.0},{"date":"2019-04-18","close":2435.0},{"date":"2019-04-19","close":2469.0},{"date":"2019-04-22","close":2474.0},{"date":"2019-04-23","close":2448.0},{"date":"2019-04-24","close":2448.0},{"date":"2019-04-25","close":2422.0},{"date":"2019-04-26","close":2342.0},{"date":"2019-04-29","close":2367.0},{"date":"2019-04-30","close":2345.0},{"date":"2019-05-02","close":2439.0},{"date":"2019-05-03","close":2388.0},{"date":"2019-05-07","close":2285.0},{"date":"2019-05-08","close":2256.0},{"date":"2019-05-09","close":2141.0},{"date":"2019-05-10","close":2116.0},{"date":"2019-05-13","close":2081.0},{"date":"2019-05-14","close":2098.0},{"date":"2019-05-15","close":2133.0},{"date":"2019-05-16","close":2116.0},{"date":"2019-05-17","close":2111.0},{"date":"2019-05-20","close":2098.0},{"date":"2019-05-21","close":2051.0},{"date":"2019-05-22","close":1996.0},{"date":"2019-05-23","close":1962.0},{"date":"2019-05-24","close":2085.0},{"date":"2019-05-27","close":2004.0},{"date":"2019-05-28","close":2017.0},{"date":"2019-05-29","close":1962.0},{"date":"2019-05-30","close":1910.0},{"date":"2019-05-31","close":1945.0},{"date":"2019-06-03","close":1936.0},{"date":"2019-06-04","close":1987.0},{"date":"2019-06-05","close":1987.0},{"date":"2019-06-07","close":2008.0},{"date":"2019-06-10","close":2047.0},{"date":"2019-06-11","close":2090.0},{"date":"2019-06-12","close":2077.0},{"date":"2019-06-13","close":2064.0},{"date":"2019-06-14","close":2059.0},{"date":"2019-06-17","close":2064.0},{"date":"2019-06-18","close":2064.0},{"date":"2019-06-19","close":2107.0},{"date":"2019-06-20","close":2239.0},{"date":"2019-06-21","close":2205.0},{"date":"2019-06-24","close":2179.0},{"date":"2019-06-25","close":1936.0},{"date":"2019-06-26","close":1902.0},{"date":"2019-06-27","close":1914.0},{"date":"2019-06-28","close":1936.0},{"date":"2019-07-01","close":1957.0},{"date":"2019-07-02","close":1970.0},{"date":"2019-07-03","close":1957.0},{"date":"2019-07-04","close":2004.0},{"date":"2019-07-05","close":2008.0},{"date":"2019-07-08","close":2116.0},{"date":"2019-07-09","close":2098.0},{"date":"2019-07-10","close":2064.0},{"date":"2019-07-11","close":2030.0},{"date":"2019-07-12","close":1979.0},{"date":"2019-07-15","close":2034.0},{"date":"2019-07-16","close":2209.0},{"date":"2019-07-17","close":2081.0},{"date":"2019-07-18","close":2013.0},{"date":"2019-07-19","close":1983.0},{"date":"2019-07-22","close":2023.0},{"date":"2019-07-23","close":1934.0},{"date":"2019-07-24","close":1836.0},{"date":"2019-07-25","close":1773.0},{"date":"2019-07-26","close":1760.0},{"date":"2019-07-29","close":1724.0},{"date":"2019-07-30","close":1822.0},{"date":"2019-07-31","close":1814.0},{"date":"2019-08-01","close":1782.0},{"date":"2019-08-02","close":1742.0},{"date":"2019-08-05","close":1586.0},{"date":"2019-08-06","close":1586.0},{"date":"2019-08-07","close":1621.0},{"date":"2019-08-08","close":1697.0},{"date":"2019-08-09","close":1693.0},{"date":"2019-08-12","close":1746.0},{"date":"2019-08-13","close":1782.0},{"date":"2019-08-14","close":1738.0},{"date":"2019-08-16","close":1688.0},{"date":"2019-08-19","close":1630.0},{"date":"2019-08-20","close":1679.0},{"date":"2019-08-21","close":1693.0},{"date":"2019-08-22","close":1648.0},{"date":"2019-08-23","close":1657.0},{"date":"2019-08-26","close":1559.0},{"date":"2019-08-27","close":1554.0},{"date":"2019-08-28","close":1510.0},{"date":"2019-08-29","close":1443.0},{"date":"2019-08-30","close":1443.0},{"date":"2019-09-02","close":1443.0},{"date":"2019-09-03","close":1528.0},{"date":"2019-09-04","close":1492.0},{"date":"2019-09-05","close":1474.0},{"date":"2019-09-06","close":1443.0},{"date":"2019-09-09","close":1443.0},{"date":"2019-09-10","close":1447.0},{"date":"2019-09-11","close":1492.0},{"date":"2019-09-16","close":1496.0},{"date":"2019-09-17","close":1514.0},{"date":"2019-09-18","close":1532.0},{"date":"2019-09-19","close":1501.0},{"date":"2019-09-20","close":1447.0},{"date":"2019-09-23","close":1447.0},{"date":"2019-09-24","close":1461.0},{"date":"2019-09-25","close":1434.0},{"date":"2019-09-26","close":1420.0},{"date":"2019-09-27","close":1402.0},{"date":"2019-09-30","close":1322.0},{"date":"2019-10-01","close":1340.0},{"date":"2019-10-02","close":1318.0},{"date":"2019-10-04","close":1318.0},{"date":"2019-10-07","close":1326.0},{"date":"2019-10-08","close":1340.0},{"date":"2019-10-10","close":1326.0},{"date":"2019-10-11","close":1322.0},{"date":"2019-10-14","close":1371.0},{"date":"2019-10-15","close":1349.0},{"date":"2019-10-16","close":1394.0},{"date":"2019-10-17","close":1385.0},{"date":"2019-10-18","close":1398.0},{"date":"2019-10-21","close":1340.0},{"date":"2019-10-22","close":1340.0},{"date":"2019-10-23","close":1318.0},{"date":"2019-10-24","close":1411.0},{"date":"2019-10-25","close":1411.0},{"date":"2019-10-28","close":1411.0},{"date":"2019-10-29","close":1402.0},{"date":"2019-10-30","close":1474.0},{"date":"2019-10-31","close":1443.0},{"date":"2019-11-01","close":1416.0},{"date":"2019-11-04","close":1425.0},{"date":"2019-11-05","close":1447.0},{"date":"2019-11-06","close":1474.0},{"date":"2019-11-07","close":1474.0},{"date":"2019-11-08","close":1447.0},{"date":"2019-11-11","close":1487.0},{"date":"2019-11-12","close":1474.0},{"date":"2019-11-13","close":1528.0},{"date":"2019-11-14","close":1510.0},{"date":"2019-11-15","close":1492.0},{"date":"2019-11-18","close":1483.0},{"date":"2019-11-19","close":1461.0},{"date":"2019-11-20","close":1420.0},{"date":"2019-11-21","close":1376.0},{"date":"2019-11-22","close":1313.0},{"date":"2019-11-25","close":1362.0},{"date":"2019-11-26","close":1438.0},{"date":"2019-11-27","close":1398.0},{"date":"2019-11-28","close":1358.0},{"date":"2019-11-29","close":1353.0},{"date":"2019-12-02","close":1344.0},{"date":"2019-12-03","close":1318.0},{"date":"2019-12-04","close":1326.0},{"date":"2019-12-05","close":1309.0},{"date":"2019-12-06","close":1326.0},{"date":"2019-12-09","close":1349.0},{"date":"2019-12-10","close":1362.0},{"date":"2019-12-11","close":1353.0},{"date":"2019-12-12","close":1371.0},{"date":"2019-12-13","close":1394.0},{"date":"2019-12-16","close":1398.0},{"date":"2019-12-17","close":1389.0},{"date":"2019-12-18","close":1402.0},{"date":"2019-12-19","close":1389.0},{"date":"2019-12-20","close":1402.0},{"date":"2019-12-23","close":1385.0},{"date":"2019-12-24","close":1344.0},{"date":"2019-12-26","close":1326.0},{"date":"2019-12-27","close":1349.0},{"date":"2019-12-30","close":1385.0},{"date":"2020-01-02","close":1398.0},{"date":"2020-01-03","close":1371.0},{"date":"2020-01-06","close":1331.0},{"date":"2020-01-07","close":1340.0},{"date":"2020-01-08","close":1286.0},{"date":"2020-01-09","close":1340.0},{"date":"2020-01-10","close":1496.0},{"date":"2020-01-13","close":1501.0},{"date":"2020-01-14","close":1536.0},{"date":"2020-01-15","close":1501.0},{"date":"2020-01-16","close":1492.0},{"date":"2020-01-17","close":1505.0},{"date":"2020-01-20","close":1465.0},{"date":"2020-01-21","close":1492.0},{"date":"2020-01-22","close":1523.0},{"date":"2020-01-23","close":1496.0},{"date":"2020-01-28","close":1402.0},{"date":"2020-01-29","close":1487.0},{"date":"2020-01-30","close":1461.0},{"date":"2020-01-31","close":1402.0},{"date":"2020-02-03","close":1402.0},{"date":"2020-02-04","close":1434.0},{"date":"2020-02-05","close":1452.0},{"date":"2020-02-06","close":1465.0},{"date":"2020-02-07","close":1474.0},{"date":"2020-02-10","close":1452.0},{"date":"2020-02-11","close":1452.0},{"date":"2020-02-12","close":1563.0},{"date":"2020-02-13","close":1528.0},{"date":"2020-02-14","close":1545.0},{"date":"2020-02-17","close":2006.0},{"date":"2020-02-18","close":1925.0},{"date":"2020-02-19","close":2037.0},{"date":"2020-02-20","close":1930.0},{"date":"2020-02-21","close":1755.0},{"date":"2020-02-24","close":1791.0},{"date":"2020-02-25","close":2327.0},{"date":"2020-02-26","close":2032.0},{"date":"2020-02-27","close":2055.0},{"date":"2020-02-28","close":2122.0},{"date":"2020-03-02","close":1889.0},{"date":"2020-03-03","close":1805.0},{"date":"2020-03-04","close":1809.0},{"date":"2020-03-05","close":1715.0},{"date":"2020-03-06","close":1671.0},{"date":"2020-03-09","close":1545.0},{"date":"2020-03-10","close":1590.0},{"date":"2020-03-11","close":1505.0},{"date":"2020-03-12","close":1443.0},{"date":"2020-03-13","close":1259.0},{"date":"2020-03-16","close":1197.0},{"date":"2020-03-17","close":1233.0},{"date":"2020-03-18","close":1125.0},{"date":"2020-03-19","close":938.0},{"date":"2020-03-20","close":1000.0},{"date":"2020-03-23","close":907.0},{"date":"2020-03-24","close":987.0},{"date":"2020-03-25","close":1058.0},{"date":"2020-03-26","close":1139.0},{"date":"2020-03-27","close":1134.0},{"date":"2020-03-30","close":1197.0},{"date":"2020-03-31","close":1550.0},{"date":"2020-04-01","close":1447.0},{"date":"2020-04-02","close":1456.0},{"date":"2020-04-03","close":1456.0},{"date":"2020-04-06","close":1519.0},{"date":"2020-04-07","close":1541.0},{"date":"2020-04-08","close":1626.0},{"date":"2020-04-09","close":1671.0},{"date":"2020-04-10","close":1764.0},{"date":"2020-04-13","close":1809.0},{"date":"2020-04-14","close":1778.0},{"date":"2020-04-16","close":1778.0},{"date":"2020-04-17","close":1782.0},{"date":"2020-04-20","close":1787.0},{"date":"2020-04-21","close":1733.0},{"date":"2020-04-22","close":1738.0},{"date":"2020-04-23","close":1805.0},{"date":"2020-04-24","close":1822.0},{"date":"2020-04-27","close":1858.0},{"date":"2020-04-28","close":1961.0},{"date":"2020-04-29","close":1863.0},{"date":"2020-05-04","close":1702.0},{"date":"2020-05-06","close":1688.0},{"date":"2020-05-07","close":1693.0},{"date":"2020-05-08","close":1693.0},{"date":"2020-05-11","close":1702.0},{"date":"2020-05-12","close":1688.0},{"date":"2020-05-13","close":1679.0},{"date":"2020-05-14","close":1671.0},{"date":"2020-05-15","close":1635.0},{"date":"2020-05-18","close":1639.0},{"date":"2020-05-19","close":1657.0},{"date":"2020-05-20","close":1679.0},{"date":"2020-05-21","close":1679.0},{"date":"2020-05-22","close":1648.0},{"date":"2020-05-25","close":1662.0},{"date":"2020-05-26","close":1738.0},{"date":"2020-05-27","close":1733.0},{"date":"2020-05-28","close":1697.0},{"date":"2020-05-29","close":1662.0},{"date":"2020-06-01","close":1729.0},{"date":"2020-06-02","close":1738.0},{"date":"2020-06-03","close":1724.0},{"date":"2020-06-04","close":1760.0},{"date":"2020-06-05","close":1787.0},{"date":"2020-06-08","close":1764.0},{"date":"2020-06-09","close":1711.0},{"date":"2020-06-10","close":1688.0},{"date":"2020-06-11","close":1671.0},{"date":"2020-06-12","close":1635.0},{"date":"2020-06-15","close":1478.0},{"date":"2020-06-16","close":1545.0},{"date":"2020-06-17","close":1523.0},{"date":"2020-06-18","close":1536.0},{"date":"2020-06-19","close":1550.0},{"date":"2020-06-22","close":1550.0},{"date":"2020-06-23","close":1528.0},{"date":"2020-06-24","close":1536.0},{"date":"2020-06-25","close":1505.0},{"date":"2020-06-26","close":1496.0},{"date":"2020-06-29","close":1483.0},{"date":"2020-06-30","close":1496.0},{"date":"2020-07-01","close":1443.0},{"date":"2020-07-02","close":1483.0},{"date":"2020-07-03","close":1510.0},{"date":"2020-07-06","close":1563.0},{"date":"2020-07-07","close":1554.0},{"date":"2020-07-08","close":1559.0},{"date":"2020-07-09","close":1554.0},{"date":"2020-07-10","close":1532.0},{"date":"2020-07-13","close":1572.0},{"date":"2020-07-14","close":1577.0},{"date":"2020-07-15","close":1568.0},{"date":"2020-07-16","close":1554.0},{"date":"2020-07-17","close":1577.0},{"date":"2020-07-20","close":1568.0},{"date":"2020-07-21","close":1550.0},{"date":"2020-07-22","close":1550.0},{"date":"2020-07-23","close":1519.0},{"date":"2020-07-24","close":1528.0},{"date":"2020-07-27","close":1523.0},{"date":"2020-07-28","close":1510.0},{"date":"2020-07-29","close":1496.0},{"date":"2020-07-30","close":1496.0},{"date":"2020-07-31","close":1483.0},{"date":"2020-08-03","close":1469.0},{"date":"2020-08-04","close":1478.0},{"date":"2020-08-05","close":1461.0},{"date":"2020-08-06","close":1461.0},{"date":"2020-08-07","close":1443.0},{"date":"2020-08-10","close":1411.0},{"date":"2020-08-11","close":1434.0},{"date":"2020-08-12","close":1438.0},{"date":"2020-08-13","close":1469.0},{"date":"2020-08-14","close":1443.0},{"date":"2020-08-18","close":1411.0},{"date":"2020-08-19","close":1416.0},{"date":"2020-08-20","close":1344.0},{"date":"2020-08-21","close":1367.0},{"date":"2020-08-24","close":1362.0},{"date":"2020-08-25","close":1452.0},{"date":"2020-08-26","close":1420.0},{"date":"2020-08-27","close":1407.0},{"date":"2020-08-28","close":1420.0},{"date":"2020-08-31","close":1487.0},{"date":"2020-09-01","close":1443.0},{"date":"2020-09-02","close":1461.0},{"date":"2020-09-03","close":1461.0},{"date":"2020-09-04","close":1461.0},{"date":"2020-09-07","close":1465.0},{"date":"2020-09-08","close":1621.0},{"date":"2020-09-09","close":1586.0},{"date":"2020-09-10","close":1608.0},{"date":"2020-09-11","close":1635.0},{"date":"2020-09-14","close":1684.0},{"date":"2020-09-15","close":1639.0},{"date":"2020-09-16","close":1608.0},{"date":"2020-09-17","close":1608.0},{"date":"2020-09-18","close":1612.0},{"date":"2020-09-21","close":1559.0},{"date":"2020-09-22","close":1510.0},{"date":"2020-09-23","close":1519.0},{"date":"2020-09-24","close":1434.0},{"date":"2020-09-25","close":1492.0},{"date":"2020-09-28","close":1523.0},{"date":"2020-09-29","close":1532.0},{"date":"2020-10-05","close":1545.0},{"date":"2020-10-06","close":1599.0},{"date":"2020-10-07","close":1550.0},{"date":"2020-10-08","close":1612.0},{"date":"2020-10-12","close":1644.0},{"date":"2020-10-13","close":1635.0},{"date":"2020-10-14","close":1612.0},{"date":"2020-10-15","close":1621.0},{"date":"2020-10-16","close":1536.0},{"date":"2020-10-19","close":1483.0},{"date":"2020-10-20","close":1478.0},{"date":"2020-10-21","close":1501.0},{"date":"2020-10-22","close":1465.0},{"date":"2020-10-23","close":1487.0},{"date":"2020-10-26","close":1438.0},{"date":"2020-10-27","close":1438.0},{"date":"2020-10-28","close":1461.0},{"date":"2020-10-29","close":1447.0},{"date":"2020-10-30","close":1420.0},{"date":"2020-11-02","close":1443.0},{"date":"2020-11-03","close":1474.0},{"date":"2020-11-04","close":1469.0},{"date":"2020-11-05","close":1523.0},{"date":"2020-11-06","close":1528.0},{"date":"2020-11-09","close":1554.0},{"date":"2020-11-10","close":1554.0},{"date":"2020-11-11","close":1577.0},{"date":"2020-11-12","close":1577.0},{"date":"2020-11-13","close":1559.0},{"date":"2020-11-16","close":1563.0},{"date":"2020-11-17","close":1550.0},{"date":"2020-11-18","close":1581.0},{"date":"2020-11-19","close":1577.0},{"date":"2020-11-20","close":1595.0},{"date":"2020-11-23","close":1604.0},{"date":"2020-11-24","close":1621.0},{"date":"2020-11-25","close":1738.0},{"date":"2020-11-26","close":1679.0},{"date":"2020-11-27","close":1666.0},{"date":"2020-11-30","close":1657.0},{"date":"2020-12-01","close":1742.0},{"date":"2020-12-02","close":1751.0},{"date":"2020-12-03","close":1706.0},{"date":"2020-12-04","close":1693.0},{"date":"2020-12-07","close":1711.0},{"date":"2020-12-08","close":1639.0},{"date":"2020-12-09","close":1653.0},{"date":"2020-12-10","close":1662.0},{"date":"2020-12-11","close":1653.0},{"date":"2020-12-14","close":1644.0},{"date":"2020-12-15","close":1608.0},{"date":"2020-12-16","close":1626.0},{"date":"2020-12-17","close":1621.0},{"date":"2020-12-18","close":1693.0},{"date":"2020-12-21","close":1630.0},{"date":"2020-12-22","close":1581.0},{"date":"2020-12-23","close":1572.0},{"date":"2020-12-24","close":1577.0},{"date":"2020-12-28","close":1519.0},{"date":"2020-12-29","close":1541.0},{"date":"2020-12-30","close":1572.0},{"date":"2021-01-04","close":1545.0},{"date":"2021-01-05","close":1536.0},{"date":"2021-01-06","close":1532.0},{"date":"2021-01-07","close":1541.0},{"date":"2021-01-08","close":1523.0},{"date":"2021-01-11","close":1474.0},{"date":"2021-01-12","close":1478.0},{"date":"2021-01-13","close":1519.0},{"date":"2021-01-14","close":1528.0},{"date":"2021-01-15","close":1528.0},{"date":"2021-01-18","close":1528.0},{"date":"2021-01-19","close":1528.0},{"date":"2021-01-20","close":1559.0},{"date":"2021-01-21","close":1608.0},{"date":"2021-01-22","close":1572.0},{"date":"2021-01-25","close":1617.0},{"date":"2021-01-26","close":1608.0},{"date":"2021-01-27","close":1577.0},{"date":"2021-01-28","close":1545.0},{"date":"2021-01-29","close":1595.0},{"date":"2021-02-01","close":1604.0},{"date":"2021-02-02","close":1621.0},{"date":"2021-02-03","close":1590.0},{"date":"2021-02-04","close":1577.0},{"date":"2021-02-05","close":1639.0},{"date":"2021-02-08","close":1608.0},{"date":"2021-02-09","close":1621.0},{"date":"2021-02-10","close":1657.0},{"date":"2021-02-15","close":1657.0},{"date":"2021-02-16","close":1657.0},{"date":"2021-02-17","close":1764.0},{"date":"2021-02-18","close":1800.0},{"date":"2021-02-19","close":1724.0},{"date":"2021-02-22","close":1858.0},{"date":"2021-02-23","close":1818.0},{"date":"2021-02-24","close":1697.0},{"date":"2021-02-25","close":1706.0},{"date":"2021-02-26","close":1675.0},{"date":"2021-03-02","close":1644.0},{"date":"2021-03-03","close":1648.0},{"date":"2021-03-04","close":2140.0},{"date":"2021-03-05","close":2376.0},{"date":"2021-03-08","close":2381.0},{"date":"2021-03-09","close":2309.0},{"date":"2021-03-10","close":2359.0},{"date":"2021-03-11","close":2372.0},{"date":"2021-03-12","close":2327.0},{"date":"2021-03-15","close":2417.0},{"date":"2021-03-16","close":2412.0},{"date":"2021-03-17","close":2247.0},{"date":"2021-03-18","close":2296.0},{"date":"2021-03-19","close":2238.0},{"date":"2021-03-22","close":2336.0},{"date":"2021-03-23","close":2519.0},{"date":"2021-03-24","close":2385.0},{"date":"2021-03-25","close":2332.0},{"date":"2021-03-26","close":2296.0},{"date":"2021-03-29","close":2296.0},{"date":"2021-03-30","close":2354.0},{"date":"2021-03-31","close":2399.0},{"date":"2021-04-01","close":2421.0},{"date":"2021-04-02","close":2412.0},{"date":"2021-04-05","close":3136.0},{"date":"2021-04-06","close":3373.0},{"date":"2021-04-07","close":3525.0},{"date":"2021-04-08","close":3565.0},{"date":"2021-04-09","close":3462.0},{"date":"2021-04-12","close":3382.0},{"date":"2021-04-13","close":3315.0},{"date":"2021-04-14","close":3315.0},{"date":"2021-04-15","close":3342.0},{"date":"2021-04-16","close":3565.0},{"date":"2021-04-19","close":3310.0},{"date":"2021-04-20","close":3225.0},{"date":"2021-04-21","close":3234.0},{"date":"2021-04-22","close":3225.0},{"date":"2021-04-23","close":3176.0},{"date":"2021-04-26","close":3377.0},{"date":"2021-04-27","close":3395.0},{"date":"2021-04-28","close":3471.0},{"date":"2021-04-29","close":3493.0},{"date":"2021-04-30","close":3172.0},{"date":"2021-05-03","close":2796.0},{"date":"2021-05-04","close":2725.0},{"date":"2021-05-06","close":2738.0},{"date":"2021-05-07","close":2729.0},{"date":"2021-05-10","close":2761.0},{"date":"2021-05-11","close":2738.0},{"date":"2021-05-12","close":2662.0},{"date":"2021-05-13","close":2533.0},{"date":"2021-05-14","close":2519.0},{"date":"2021-05-17","close":2506.0},{"date":"2021-05-18","close":2569.0},{"date":"2021-05-20","close":2560.0},{"date":"2021-05-21","close":2591.0},{"date":"2021-05-24","close":2502.0},{"date":"2021-05-25","close":2618.0},{"date":"2021-05-26","close":2680.0},{"date":"2021-05-27","close":2729.0},{"date":"2021-05-28","close":2788.0},{"date":"2021-05-31","close":2738.0},{"date":"2021-06-01","close":2823.0},{"date":"2021-06-02","close":2859.0},{"date":"2021-06-03","close":2801.0},{"date":"2021-06-04","close":2796.0},{"date":"2021-06-07","close":2814.0},{"date":"2021-06-08","close":2729.0},{"date":"2021-06-09","close":2734.0},{"date":"2021-06-10","close":2734.0},{"date":"2021-06-11","close":2734.0},{"date":"2021-06-14","close":2721.0},{"date":"2021-06-15","close":2707.0},{"date":"2021-06-16","close":2738.0},{"date":"2021-06-17","close":2756.0},{"date":"2021-06-18","close":2761.0},{"date":"2021-06-21","close":2689.0},{"date":"2021-06-22","close":2743.0},{"date":"2021-06-23","close":2743.0},{"date":"2021-06-24","close":2680.0},{"date":"2021-06-25","close":2680.0},{"date":"2021-06-28","close":2689.0},{"date":"2021-06-29","close":2779.0},{"date":"2021-06-30","close":2872.0},{"date":"2021-07-01","close":2814.0},{"date":"2021-07-02","close":2828.0},{"date":"2021-07-05","close":2761.0},{"date":"2021-07-06","close":2841.0},{"date":"2021-07-07","close":2792.0},{"date":"2021-07-08","close":2743.0},{"date":"2021-07-09","close":2640.0},{"date":"2021-07-12","close":2761.0},{"date":"2021-07-13","close":2814.0},{"date":"2021-07-14","close":2765.0},{"date":"2021-07-15","close":2734.0},{"date":"2021-07-16","close":2707.0},{"date":"2021-07-19","close":2721.0},{"date":"2021-07-20","close":2689.0},{"date":"2021-07-21","close":2667.0},{"date":"2021-07-22","close":2662.0},{"date":"2021-07-23","close":2658.0},{"date":"2021-07-26","close":2618.0},{"date":"2021-07-27","close":2631.0},{"date":"2021-07-28","close":2613.0},{"date":"2021-07-29","close":2627.0},{"date":"2021-07-30","close":2546.0},{"date":"2021-08-02","close":2533.0},{"date":"2021-08-03","close":2537.0},{"date":"2021-08-04","close":2551.0},{"date":"2021-08-05","close":2618.0},{"date":"2021-08-06","close":2613.0},{"date":"2021-08-09","close":2578.0},{"date":"2021-08-10","close":2573.0},{"date":"2021-08-11","close":2560.0},{"date":"2021-08-12","close":2546.0},{"date":"2021-08-13","close":2555.0},{"date":"2021-08-17","close":2470.0},{"date":"2021-08-18","close":2470.0},{"date":"2021-08-19","close":2314.0},{"date":"2021-08-20","close":2216.0},{"date":"2021-08-23","close":2336.0},{"date":"2021-08-24","close":2390.0},{"date":"2021-08-25","close":2385.0},{"date":"2021-08-26","close":2368.0},{"date":"2021-08-27","close":2363.0},{"date":"2021-08-30","close":2412.0},{"date":"2021-08-31","close":2385.0},{"date":"2021-09-01","close":2394.0},{"date":"2021-09-02","close":2399.0},{"date":"2021-09-03","close":2426.0},{"date":"2021-09-06","close":2390.0},{"date":"2021-09-07","close":2430.0},{"date":"2021-09-08","close":2435.0},{"date":"2021-09-09","close":2502.0},{"date":"2021-09-10","close":2479.0},{"date":"2021-09-13","close":2403.0},{"date":"2021-09-14","close":2421.0},{"date":"2021-09-15","close":2376.0},{"date":"2021-09-16","close":2368.0},{"date":"2021-09-17","close":2408.0},{"date":"2021-09-23","close":2443.0},{"date":"2021-09-24","close":2426.0},{"date":"2021-09-27","close":2551.0},{"date":"2021-09-28","close":2502.0},{"date":"2021-09-29","close":2493.0},{"date":"2021-09-30","close":2484.0},{"date":"2021-10-01","close":2430.0},{"date":"2021-10-05","close":2368.0},{"date":"2021-10-06","close":2242.0},{"date":"2021-10-07","close":2296.0},{"date":"2021-10-08","close":2341.0},{"date":"2021-10-12","close":2301.0},{"date":"2021-10-13","close":2309.0},{"date":"2021-10-14","close":2399.0},{"date":"2021-10-15","close":2582.0},{"date":"2021-10-18","close":2662.0},{"date":"2021-10-19","close":2564.0},{"date":"2021-10-20","close":2649.0},{"date":"2021-10-21","close":2613.0},{"date":"2021-10-22","close":2662.0},{"date":"2021-10-25","close":2645.0},{"date":"2021-10-26","close":2689.0},{"date":"2021-10-27","close":2613.0},{"date":"2021-10-28","close":2524.0},{"date":"2021-10-29","close":2622.0},{"date":"2021-11-01","close":2622.0},{"date":"2021-11-02","close":2573.0},{"date":"2021-11-03","close":2484.0},{"date":"2021-11-04","close":2421.0},{"date":"2021-11-05","close":2372.0},{"date":"2021-11-08","close":2421.0},{"date":"2021-11-09","close":2430.0},{"date":"2021-11-10","close":2376.0},{"date":"2021-11-11","close":2323.0},{"date":"2021-11-12","close":2412.0},{"date":"2021-11-15","close":2479.0},{"date":"2021-11-16","close":2399.0},{"date":"2021-11-17","close":2341.0},{"date":"2021-11-18","close":2345.0},{"date":"2021-11-19","close":2390.0},{"date":"2021-11-22","close":2314.0},{"date":"2021-11-23","close":2292.0},{"date":"2021-11-24","close":2251.0},{"date":"2021-11-25","close":2211.0},{"date":"2021-11-26","close":2153.0},{"date":"2021-11-29","close":2073.0},{"date":"2021-11-30","close":1939.0},{"date":"2021-12-01","close":1992.0},{"date":"2021-12-02","close":2032.0},{"date":"2021-12-03","close":2091.0},{"date":"2021-12-06","close":2091.0},{"date":"2021-12-07","close":2113.0},{"date":"2021-12-08","close":2091.0},{"date":"2021-12-09","close":2158.0},{"date":"2021-12-10","close":2171.0},{"date":"2021-12-13","close":2233.0},{"date":"2021-12-14","close":2113.0},{"date":"2021-12-15","close":2095.0},{"date":"2021-12-16","close":2104.0},{"date":"2021-12-17","close":2104.0},{"date":"2021-12-20","close":2095.0},{"date":"2021-12-21","close":2166.0},{"date":"2021-12-22","close":2144.0},{"date":"2021-12-23","close":2117.0},{"date":"2021-12-24","close":2117.0},{"date":"2021-12-27","close":2140.0},{"date":"2021-12-28","close":2158.0},{"date":"2021-12-29","close":2166.0},{"date":"2021-12-30","close":2153.0},{"date":"2022-01-03","close":2171.0},{"date":"2022-01-04","close":2180.0},{"date":"2022-01-05","close":2238.0},{"date":"2022-01-06","close":2175.0},{"date":"2022-01-07","close":2216.0},{"date":"2022-01-10","close":2135.0},{"date":"2022-01-11","close":2082.0},{"date":"2022-01-12","close":2126.0},{"date":"2022-01-13","close":2153.0},{"date":"2022-01-14","close":2082.0},{"date":"2022-01-17","close":2019.0},{"date":"2022-01-18","close":1997.0},{"date":"2022-01-19","close":2595.0},{"date":"2022-01-20","close":2796.0},{"date":"2022-01-21","close":2680.0},{"date":"2022-01-24","close":2591.0},{"date":"2022-01-25","close":2372.0},{"date":"2022-01-26","close":2318.0},{"date":"2022-01-27","close":2082.0},{"date":"2022-01-28","close":2117.0},{"date":"2022-02-03","close":2117.0},{"date":"2022-02-04","close":2171.0},{"date":"2022-02-07","close":2171.0},{"date":"2022-02-08","close":2140.0},{"date":"2022-02-09","close":2202.0},{"date":"2022-02-10","close":2225.0},{"date":"2022-02-11","close":2086.0},{"date":"2022-02-14","close":1988.0},{"date":"2022-02-15","close":1921.0},{"date":"2022-02-16","close":2023.0},{"date":"2022-02-17","close":2015.0},{"date":"2022-02-18","close":2037.0},{"date":"2022-02-21","close":2064.0},{"date":"2022-02-22","close":2006.0},{"date":"2022-02-23","close":2006.0},{"date":"2022-02-24","close":1916.0},{"date":"2022-02-25","close":1965.0},{"date":"2022-02-28","close":2001.0},{"date":"2022-03-02","close":2059.0},{"date":"2022-03-03","close":2077.0},{"date":"2022-03-04","close":2059.0},{"date":"2022-03-07","close":2059.0},{"date":"2022-03-08","close":1997.0},{"date":"2022-03-10","close":2028.0},{"date":"2022-03-11","close":2059.0},{"date":"2022-03-14","close":2046.0},{"date":"2022-03-15","close":2037.0},{"date":"2022-03-16","close":2086.0},{"date":"2022-03-17","close":2117.0},{"date":"2022-03-18","close":2140.0},{"date":"2022-03-21","close":2140.0},{"date":"2022-03-22","close":2144.0},{"date":"2022-03-23","close":2140.0},{"date":"2022-03-24","close":2158.0},{"date":"2022-03-25","close":2175.0},{"date":"2022-03-28","close":2193.0},{"date":"2022-03-29","close":2283.0},{"date":"2022-03-30","close":2265.0},{"date":"2022-03-31","close":2301.0},{"date":"2022-04-01","close":2350.0},{"date":"2022-04-04","close":2421.0},{"date":"2022-04-05","close":2403.0},{"date":"2022-04-06","close":2394.0},{"date":"2022-04-07","close":2309.0},{"date":"2022-04-08","close":2341.0},{"date":"2022-04-11","close":2323.0},{"date":"2022-04-12","close":2305.0},{"date":"2022-04-13","close":2341.0},{"date":"2022-04-14","close":2314.0},{"date":"2022-04-15","close":2318.0},{"date":"2022-04-18","close":2318.0},{"date":"2022-04-19","close":2287.0},{"date":"2022-04-20","close":2301.0},{"date":"2022-04-21","close":2296.0},{"date":"2022-04-22","close":2269.0},{"date":"2022-04-25","close":2323.0},{"date":"2022-04-26","close":2376.0},{"date":"2022-04-27","close":2421.0},{"date":"2022-04-28","close":2618.0},{"date":"2022-04-29","close":2488.0},{"date":"2022-05-02","close":2421.0},{"date":"2022-05-03","close":2359.0},{"date":"2022-05-04","close":2220.0},{"date":"2022-05-06","close":2091.0},{"date":"2022-05-09","close":2046.0},{"date":"2022-05-10","close":2059.0},{"date":"2022-05-11","close":2082.0},{"date":"2022-05-12","close":2055.0},{"date":"2022-05-13","close":2077.0},{"date":"2022-05-16","close":2099.0},{"date":"2022-05-17","close":2158.0},{"date":"2022-05-18","close":2189.0},{"date":"2022-05-19","close":2162.0},{"date":"2022-05-20","close":2180.0},{"date":"2022-05-23","close":2238.0},{"date":"2022-05-24","close":2198.0},{"date":"2022-05-25","close":2175.0},{"date":"2022-05-26","close":2269.0},{"date":"2022-05-27","close":2256.0},{"date":"2022-05-30","close":2323.0},{"date":"2022-05-31","close":2376.0},{"date":"2022-06-02","close":2426.0},{"date":"2022-06-03","close":2202.0},{"date":"2022-06-07","close":2207.0},{"date":"2022-06-08","close":2171.0},{"date":"2022-06-09","close":2113.0},{"date":"2022-06-10","close":2082.0},{"date":"2022-06-13","close":1997.0},{"date":"2022-06-14","close":1965.0},{"date":"2022-06-15","close":1948.0},{"date":"2022-06-16","close":1965.0},{"date":"2022-06-17","close":1974.0},{"date":"2022-06-20","close":1889.0},{"date":"2022-06-21","close":1894.0},{"date":"2022-06-22","close":1796.0},{"date":"2022-06-23","close":1693.0},{"date":"2022-06-24","close":1805.0},{"date":"2022-06-27","close":1903.0},{"date":"2022-06-28","close":1903.0},{"date":"2022-06-29","close":1921.0},{"date":"2022-06-30","close":1934.0},{"date":"2022-07-01","close":1934.0},{"date":"2022-07-04","close":1934.0},{"date":"2022-07-05","close":1979.0},{"date":"2022-07-06","close":2037.0},{"date":"2022-07-07","close":2046.0},{"date":"2022-07-08","close":2059.0},{"date":"2022-07-11","close":2050.0},{"date":"2022-07-12","close":2001.0},{"date":"2022-07-13","close":2010.0},{"date":"2022-07-14","close":2019.0},{"date":"2022-07-15","close":2015.0},{"date":"2022-07-18","close":2019.0},{"date":"2022-07-19","close":2023.0},{"date":"2022-07-20","close":2032.0},{"date":"2022-07-21","close":2041.0},{"date":"2022-07-22","close":2032.0},{"date":"2022-07-25","close":2028.0},{"date":"2022-07-26","close":2032.0},{"date":"2022-07-27","close":2032.0},{"date":"2022-07-28","close":2028.0},{"date":"2022-07-29","close":2001.0},{"date":"2022-08-01","close":2006.0},{"date":"2022-08-02","close":2010.0},{"date":"2022-08-03","close":2010.0},{"date":"2022-08-04","close":2010.0},{"date":"2022-08-05","close":2010.0},{"date":"2022-08-08","close":2001.0},{"date":"2022-08-09","close":1970.0},{"date":"2022-08-10","close":1979.0},{"date":"2022-08-11","close":1997.0},{"date":"2022-08-12","close":2001.0},{"date":"2022-08-16","close":1992.0},{"date":"2022-08-17","close":1988.0},{"date":"2022-08-18","close":1988.0},{"date":"2022-08-19","close":1961.0},{"date":"2022-08-22","close":1952.0},{"date":"2022-08-23","close":1889.0},{"date":"2022-08-24","close":1898.0},{"date":"2022-08-25","close":1912.0},{"date":"2022-08-26","close":1939.0},{"date":"2022-08-29","close":1898.0},{"date":"2022-08-30","close":1898.0},{"date":"2022-08-31","close":1894.0},{"date":"2022-09-01","close":1854.0},{"date":"2022-09-02","close":1836.0},{"date":"2022-09-05","close":1805.0},{"date":"2022-09-06","close":1822.0},{"date":"2022-09-07","close":1805.0},{"date":"2022-09-08","close":1796.0},{"date":"2022-09-13","close":1818.0},{"date":"2022-09-14","close":1818.0},{"date":"2022-09-15","close":1814.0},{"date":"2022-09-16","close":1800.0},{"date":"2022-09-19","close":1751.0},{"date":"2022-09-20","close":1746.0},{"date":"2022-09-21","close":1715.0},{"date":"2022-09-22","close":1706.0},{"date":"2022-09-23","close":1675.0},{"date":"2022-09-26","close":1595.0},{"date":"2022-09-27","close":1581.0},{"date":"2022-09-28","close":1626.0},{"date":"2022-09-29","close":1639.0},{"date":"2022-09-30","close":1639.0},{"date":"2022-10-04","close":1724.0},{"date":"2022-10-05","close":1684.0},{"date":"2022-10-06","close":1715.0},{"date":"2022-10-07","close":1702.0},{"date":"2022-10-11","close":1635.0},{"date":"2022-10-12","close":1608.0},{"date":"2022-10-13","close":1532.0},{"date":"2022-10-14","close":1554.0},{"date":"2022-10-17","close":1581.0},{"date":"2022-10-18","close":1626.0},{"date":"2022-10-19","close":1608.0},{"date":"2022-10-20","close":1608.0},{"date":"2022-10-21","close":1581.0},{"date":"2022-10-24","close":1599.0},{"date":"2022-10-25","close":1581.0},{"date":"2022-10-26","close":1586.0},{"date":"2022-10-27","close":1590.0},{"date":"2022-10-28","close":1612.0},{"date":"2022-10-31","close":1621.0},{"date":"2022-11-01","close":1621.0},{"date":"2022-11-02","close":1604.0},{"date":"2022-11-03","close":1608.0},{"date":"2022-11-04","close":1604.0},{"date":"2022-11-07","close":1617.0},{"date":"2022-11-08","close":1648.0},{"date":"2022-11-09","close":1657.0},{"date":"2022-11-10","close":1662.0},{"date":"2022-11-11","close":1675.0},{"date":"2022-11-14","close":1715.0},{"date":"2022-11-15","close":1738.0},{"date":"2022-11-16","close":1738.0},{"date":"2022-11-17","close":1769.0},{"date":"2022-11-18","close":1840.0},{"date":"2022-11-21","close":1916.0},{"date":"2022-11-22","close":1885.0},{"date":"2022-11-23","close":1854.0},{"date":"2022-11-24","close":1894.0},{"date":"2022-11-25","close":1912.0},{"date":"2022-11-28","close":1916.0},{"date":"2022-11-29","close":1881.0},{"date":"2022-11-30","close":1858.0},{"date":"2022-12-01","close":1903.0},{"date":"2022-12-02","close":1876.0},{"date":"2022-12-05","close":1867.0},{"date":"2022-12-06","close":1921.0},{"date":"2022-12-07","close":1992.0},{"date":"2022-12-08","close":1755.0},{"date":"2022-12-09","close":1827.0},{"date":"2022-12-12","close":1782.0},{"date":"2022-12-13","close":1778.0},{"date":"2022-12-14","close":1787.0},{"date":"2022-12-15","close":1827.0},{"date":"2022-12-16","close":1872.0},{"date":"2022-12-19","close":1863.0},{"date":"2022-12-20","close":1796.0},{"date":"2022-12-21","close":1738.0},{"date":"2022-12-22","close":1684.0},{"date":"2022-12-23","close":1626.0},{"date":"2022-12-26","close":1599.0},{"date":"2022-12-27","close":1626.0},{"date":"2022-12-28","close":1599.0},{"date":"2022-12-29","close":1608.0},{"date":"2023-01-02","close":1724.0},{"date":"2023-01-03","close":1706.0},{"date":"2023-01-04","close":1724.0},{"date":"2023-01-05","close":1733.0},{"date":"2023-01-06","close":1706.0},{"date":"2023-01-09","close":1711.0},{"date":"2023-01-10","close":1796.0},{"date":"2023-01-11","close":1778.0},{"date":"2023-01-12","close":1787.0},{"date":"2023-01-13","close":1778.0},{"date":"2023-01-16","close":1755.0},{"date":"2023-01-17","close":1746.0},{"date":"2023-01-18","close":1764.0},{"date":"2023-01-19","close":1755.0},{"date":"2023-01-20","close":1751.0},{"date":"2023-01-25","close":1757.0},{"date":"2023-01-26","close":1760.0},{"date":"2023-01-27","close":1762.0},{"date":"2023-01-30","close":1760.0},{"date":"2023-01-31","close":1845.0},{"date":"2023-02-01","close":1849.0},{"date":"2023-02-02","close":1849.0},{"date":"2023-02-03","close":1854.0},{"date":"2023-02-06","close":1867.0},{"date":"2023-02-07","close":1849.0},{"date":"2023-02-08","close":1854.0},{"date":"2023-02-09","close":1849.0},{"date":"2023-02-10","close":1791.0},{"date":"2023-02-13","close":1791.0},{"date":"2023-02-14","close":1818.0},{"date":"2023-02-15","close":1805.0},{"date":"2023-02-16","close":1867.0},{"date":"2023-02-17","close":1863.0},{"date":"2023-02-20","close":2010.0},{"date":"2023-02-21","close":2037.0},{"date":"2023-02-22","close":2032.0},{"date":"2023-02-23","close":2015.0},{"date":"2023-02-24","close":1997.0},{"date":"2023-02-27","close":2015.0},{"date":"2023-02-28","close":2028.0},{"date":"2023-03-02","close":2019.0},{"date":"2023-03-03","close":2019.0},{"date":"2023-03-06","close":1997.0},{"date":"2023-03-07","close":2015.0},{"date":"2023-03-08","close":2023.0},{"date":"2023-03-09","close":2055.0},{"date":"2023-03-10","close":2015.0},{"date":"2023-03-13","close":1952.0},{"date":"2023-03-14","close":1894.0},{"date":"2023-03-15","close":1997.0},{"date":"2023-03-16","close":1952.0},{"date":"2023-03-17","close":2015.0},{"date":"2023-03-20","close":2001.0},{"date":"2023-03-21","close":1952.0},{"date":"2023-03-22","close":1930.0},{"date":"2023-03-23","close":1903.0},{"date":"2023-03-24","close":1961.0},{"date":"2023-03-27","close":2046.0},{"date":"2023-03-28","close":2028.0},{"date":"2023-03-29","close":2023.0},{"date":"2023-03-30","close":2028.0},{"date":"2023-03-31","close":2050.0},{"date":"2023-04-03","close":2117.0},{"date":"2023-04-04","close":2135.0},{"date":"2023-04-05","close":2140.0},{"date":"2023-04-06","close":2104.0},{"date":"2023-04-07","close":2064.0},{"date":"2023-04-10","close":1979.0},{"date":"2023-04-11","close":2010.0},{"date":"2023-04-12","close":2028.0},{"date":"2023-04-13","close":2023.0},{"date":"2023-04-14","close":2082.0},{"date":"2023-04-17","close":2068.0},{"date":"2023-04-18","close":2117.0},{"date":"2023-04-19","close":2166.0},{"date":"2023-04-20","close":2202.0},{"date":"2023-04-21","close":2189.0},{"date":"2023-04-24","close":2184.0},{"date":"2023-04-25","close":2023.0},{"date":"2023-04-26","close":1903.0},{"date":"2023-04-27","close":1863.0},{"date":"2023-04-28","close":1809.0},{"date":"2023-05-02","close":1831.0},{"date":"2023-05-03","close":1785.0},{"date":"2023-05-04","close":1738.0},{"date":"2023-05-08","close":1705.0},{"date":"2023-05-09","close":1685.0},{"date":"2023-05-10","close":1725.0},{"date":"2023-05-11","close":1787.0},{"date":"2023-05-12","close":1814.0},{"date":"2023-05-15","close":1754.0},{"date":"2023-05-16","close":1745.0},{"date":"2023-05-17","close":1751.0},{"date":"2023-05-18","close":1774.0},{"date":"2023-05-19","close":1755.0},{"date":"2023-05-22","close":1767.0},{"date":"2023-05-23","close":1772.0},{"date":"2023-05-24","close":1746.0},{"date":"2023-05-25","close":1741.0},{"date":"2023-05-26","close":1720.0},{"date":"2023-05-30","close":1722.0},{"date":"2023-05-31","close":1729.0},{"date":"2023-06-01","close":1785.0},{"date":"2023-06-02","close":1876.0},{"date":"2023-06-05","close":1805.0},{"date":"2023-06-07","close":1755.0},{"date":"2023-06-08","close":1747.0},{"date":"2023-06-09","close":1762.0},{"date":"2023-06-12","close":1750.0},{"date":"2023-06-13","close":1743.0},{"date":"2023-06-14","close":1717.0},{"date":"2023-06-15","close":1714.0},{"date":"2023-06-16","close":1711.0},{"date":"2023-06-19","close":1702.0},{"date":"2023-06-20","close":1688.0},{"date":"2023-06-21","close":1653.0},{"date":"2023-06-22","close":1643.0},{"date":"2023-06-23","close":1632.0},{"date":"2023-06-26","close":1656.0},{"date":"2023-06-27","close":1720.0},{"date":"2023-06-28","close":1740.0},{"date":"2023-06-29","close":1707.0},{"date":"2023-06-30","close":1704.0},{"date":"2023-07-03","close":1731.0},{"date":"2023-07-04","close":1699.0},{"date":"2023-07-05","close":1704.0},{"date":"2023-07-06","close":1678.0},{"date":"2023-07-07","close":1662.0},{"date":"2023-07-10","close":1632.0},{"date":"2023-07-11","close":1633.0},{"date":"2023-07-12","close":1644.0},{"date":"2023-07-13","close":1637.0},{"date":"2023-07-14","close":1611.0},{"date":"2023-07-17","close":1604.0},{"date":"2023-07-18","close":1584.0},{"date":"2023-07-19","close":1556.0},{"date":"2023-07-20","close":1545.0},{"date":"2023-07-21","close":1536.0},{"date":"2023-07-24","close":1496.0},{"date":"2023-07-25","close":1511.0},{"date":"2023-07-26","close":1456.0},{"date":"2023-07-27","close":1571.0},{"date":"2023-07-28","close":1589.0},{"date":"2023-07-31","close":1685.0},{"date":"2023-08-01","close":1751.0},{"date":"2023-08-02","close":1784.0},{"date":"2023-08-03","close":2019.0},{"date":"2023-08-04","close":2435.0},{"date":"2023-08-07","close":2327.0},{"date":"2023-08-08","close":2475.0},{"date":"2023-08-09","close":2421.0},{"date":"2023-08-10","close":2332.0},{"date":"2023-08-11","close":2354.0},{"date":"2023-08-14","close":2345.0},{"date":"2023-08-16","close":2233.0},{"date":"2023-08-17","close":2251.0},{"date":"2023-08-18","close":2251.0},{"date":"2023-08-21","close":2233.0},{"date":"2023-08-22","close":2233.0},{"date":"2023-08-23","close":2233.0},{"date":"2023-08-24","close":2247.0},{"date":"2023-08-25","close":2269.0},{"date":"2023-08-28","close":2229.0},{"date":"2023-08-29","close":2198.0},{"date":"2023-08-30","close":2211.0},{"date":"2023-08-31","close":2216.0},{"date":"2023-09-01","close":2216.0},{"date":"2023-09-04","close":2260.0},{"date":"2023-09-05","close":2211.0},{"date":"2023-09-06","close":2144.0},{"date":"2023-09-07","close":2095.0},{"date":"2023-09-08","close":2037.0},{"date":"2023-09-11","close":2073.0},{"date":"2023-09-12","close":1961.0},{"date":"2023-09-13","close":1974.0},{"date":"2023-09-14","close":1956.0},{"date":"2023-09-15","close":1948.0},{"date":"2023-09-18","close":1889.0},{"date":"2023-09-19","close":2023.0},{"date":"2023-09-20","close":2023.0},{"date":"2023-09-21","close":1974.0},{"date":"2023-09-22","close":2037.0},{"date":"2023-09-25","close":1983.0},{"date":"2023-09-26","close":2122.0},{"date":"2023-09-27","close":2274.0},{"date":"2023-10-04","close":2323.0},{"date":"2023-10-05","close":2086.0},{"date":"2023-10-06","close":2189.0},{"date":"2023-10-10","close":2019.0},{"date":"2023-10-11","close":2113.0},{"date":"2023-10-12","close":1782.0},{"date":"2023-10-13","close":1751.0},{"date":"2023-10-16","close":1662.0},{"date":"2023-10-17","close":1662.0},{"date":"2023-10-18","close":1662.0},{"date":"2023-10-19","close":1713.0},{"date":"2023-10-20","close":1796.0},{"date":"2023-10-23","close":1675.0},{"date":"2023-10-24","close":1800.0},{"date":"2023-10-25","close":1763.0},{"date":"2023-10-26","close":1763.0},{"date":"2023-10-27","close":1800.0},{"date":"2023-10-30","close":1952.0},{"date":"2023-10-31","close":1965.0},{"date":"2023-11-01","close":1907.0},{"date":"2023-11-02","close":1894.0},{"date":"2023-11-03","close":1930.0},{"date":"2023-11-06","close":1916.0},{"date":"2023-11-07","close":1952.0},{"date":"2023-11-08","close":1930.0},{"date":"2023-11-09","close":1930.0},{"date":"2023-11-10","close":1988.0},{"date":"2023-11-13","close":2135.0},{"date":"2023-11-14","close":2162.0},{"date":"2023-11-15","close":2207.0},{"date":"2023-11-16","close":2162.0},{"date":"2023-11-17","close":2113.0},{"date":"2023-11-20","close":2032.0},{"date":"2023-11-21","close":2162.0},{"date":"2023-11-22","close":2162.0},{"date":"2023-11-23","close":2122.0},{"date":"2023-11-24","close":2023.0},{"date":"2023-11-27","close":2064.0},{"date":"2023-11-28","close":2113.0},{"date":"2023-11-29","close":2247.0},{"date":"2023-11-30","close":2113.0},{"date":"2023-12-01","close":2225.0},{"date":"2023-12-04","close":2162.0},{"date":"2023-12-05","close":2149.0},{"date":"2023-12-06","close":2068.0},{"date":"2023-12-07","close":2099.0},{"date":"2023-12-08","close":2064.0},{"date":"2023-12-11","close":2064.0},{"date":"2023-12-12","close":2032.0},{"date":"2023-12-13","close":2055.0},{"date":"2023-12-14","close":2095.0},{"date":"2023-12-15","close":2242.0},{"date":"2023-12-18","close":2265.0},{"date":"2023-12-19","close":2394.0},{"date":"2023-12-20","close":2555.0},{"date":"2023-12-21","close":2582.0},{"date":"2023-12-22","close":2519.0},{"date":"2023-12-26","close":3038.0},{"date":"2023-12-27","close":2868.0},{"date":"2023-12-28","close":2747.0},{"date":"2024-01-02","close":2653.0},{"date":"2024-01-03","close":2689.0},{"date":"2024-01-04","close":2586.0},{"date":"2024-01-05","close":2551.0},{"date":"2024-01-08","close":2488.0},{"date":"2024-01-09","close":2542.0},{"date":"2024-01-10","close":2653.0},{"date":"2024-01-11","close":2694.0},{"date":"2024-01-12","close":2591.0},{"date":"2024-01-15","close":2676.0},{"date":"2024-01-16","close":2707.0},{"date":"2024-01-17","close":2703.0},{"date":"2024-01-18","close":2689.0},{"date":"2024-01-19","close":2551.0},{"date":"2024-01-22","close":2613.0},{"date":"2024-01-23","close":2595.0},{"date":"2024-01-24","close":2578.0},{"date":"2024-01-25","close":2546.0},{"date":"2024-01-26","close":2555.0},{"date":"2024-01-29","close":2497.0},{"date":"2024-01-30","close":2470.0},{"date":"2024-01-31","close":2430.0},{"date":"2024-02-01","close":2421.0},{"date":"2024-02-02","close":2381.0},{"date":"2024-02-05","close":2376.0},{"date":"2024-02-06","close":2350.0},{"date":"2024-02-07","close":2430.0},{"date":"2024-02-08","close":2385.0},{"date":"2024-02-13","close":2448.0},{"date":"2024-02-14","close":2475.0},{"date":"2024-02-15","close":2412.0},{"date":"2024-02-16","close":2394.0},{"date":"2024-02-19","close":2421.0},{"date":"2024-02-20","close":2417.0},{"date":"2024-02-21","close":2368.0},{"date":"2024-02-22","close":2368.0},{"date":"2024-02-23","close":2546.0},{"date":"2024-02-26","close":2515.0},{"date":"2024-02-27","close":2506.0},{"date":"2024-02-28","close":2381.0},{"date":"2024-02-29","close":2368.0},{"date":"2024-03-04","close":2359.0},{"date":"2024-03-05","close":2309.0},{"date":"2024-03-06","close":2305.0},{"date":"2024-03-07","close":2341.0},{"date":"2024-03-08","close":2627.0},{"date":"2024-03-11","close":2591.0},{"date":"2024-03-12","close":2725.0},{"date":"2024-03-13","close":2855.0},{"date":"2024-03-14","close":2908.0},{"date":"2024-03-15","close":2975.0},{"date":"2024-03-18","close":3440.0},{"date":"2024-03-19","close":3386.0},{"date":"2024-03-20","close":2823.0},{"date":"2024-03-21","close":2837.0},{"date":"2024-03-22","close":2984.0},{"date":"2024-03-25","close":2859.0},{"date":"2024-03-26","close":2872.0},{"date":"2024-03-27","close":2895.0},{"date":"2024-03-28","close":2859.0},{"date":"2024-03-29","close":2890.0},{"date":"2024-04-01","close":2645.0},{"date":"2024-04-02","close":2712.0},{"date":"2024-04-03","close":2680.0},{"date":"2024-04-04","close":2671.0},{"date":"2024-04-05","close":2636.0},{"date":"2024-04-08","close":2707.0},{"date":"2024-04-09","close":2613.0},{"date":"2024-04-11","close":2488.0},{"date":"2024-04-12","close":2350.0},{"date":"2024-04-15","close":2376.0},{"date":"2024-04-16","close":2385.0},{"date":"2024-04-17","close":2283.0},{"date":"2024-04-18","close":2318.0},{"date":"2024-04-19","close":2417.0},{"date":"2024-04-22","close":2408.0},{"date":"2024-04-23","close":2519.0},{"date":"2024-04-24","close":2555.0},{"date":"2024-04-25","close":2511.0},{"date":"2024-04-26","close":2502.0},{"date":"2024-04-29","close":2515.0},{"date":"2024-04-30","close":2671.0},{"date":"2024-05-02","close":2502.0},{"date":"2024-05-03","close":2511.0},{"date":"2024-05-07","close":2443.0},{"date":"2024-05-08","close":2426.0},{"date":"2024-05-09","close":2426.0},{"date":"2024-05-10","close":2412.0},{"date":"2024-05-13","close":2417.0},{"date":"2024-05-14","close":2399.0},{"date":"2024-05-16","close":2430.0},{"date":"2024-05-17","close":2399.0},{"date":"2024-05-20","close":2305.0},{"date":"2024-05-21","close":2274.0},{"date":"2024-05-22","close":2256.0},{"date":"2024-05-23","close":2292.0},{"date":"2024-05-24","close":2359.0},{"date":"2024-05-27","close":2363.0},{"date":"2024-05-28","close":2354.0},{"date":"2024-05-29","close":2287.0},{"date":"2024-05-30","close":2274.0},{"date":"2024-05-31","close":2256.0},{"date":"2024-06-03","close":2292.0},{"date":"2024-06-04","close":2372.0},{"date":"2024-06-05","close":2345.0},{"date":"2024-06-07","close":2363.0},{"date":"2024-06-10","close":2452.0},{"date":"2024-06-11","close":2524.0},{"date":"2024-06-12","close":2528.0},{"date":"2024-06-13","close":2609.0},{"date":"2024-06-14","close":2555.0},{"date":"2024-06-17","close":2372.0},{"date":"2024-06-18","close":2381.0},{"date":"2024-06-19","close":2283.0},{"date":"2024-06-20","close":2381.0},{"date":"2024-06-21","close":2461.0},{"date":"2024-06-24","close":2528.0},{"date":"2024-06-25","close":1934.0},{"date":"2024-06-26","close":2059.0},{"date":"2024-06-27","close":1948.0},{"date":"2024-06-28","close":1974.0},{"date":"2024-07-01","close":1974.0},{"date":"2024-07-02","close":2001.0},{"date":"2024-07-03","close":1988.0},{"date":"2024-07-04","close":1983.0},{"date":"2024-07-05","close":1979.0},{"date":"2024-07-08","close":1974.0},{"date":"2024-07-09","close":1965.0},{"date":"2024-07-10","close":1903.0},{"date":"2024-07-11","close":1814.0},{"date":"2024-07-12","close":1831.0},{"date":"2024-07-15","close":1836.0},{"date":"2024-07-16","close":1822.0},{"date":"2024-07-17","close":1814.0},{"date":"2024-07-18","close":1784.0},{"date":"2024-07-19","close":1730.0},{"date":"2024-07-22","close":1722.0},{"date":"2024-07-23","close":1685.0},{"date":"2024-07-24","close":1683.0},{"date":"2024-07-25","close":1642.0},{"date":"2024-07-26","close":1587.0},{"date":"2024-07-29","close":1608.0},{"date":"2024-07-30","close":1575.0},{"date":"2024-07-31","close":1577.0},{"date":"2024-08-01","close":1543.0},{"date":"2024-08-02","close":1507.0},{"date":"2024-08-05","close":1373.0},{"date":"2024-08-06","close":1482.0},{"date":"2024-08-07","close":1432.0},{"date":"2024-08-08","close":1380.0},{"date":"2024-08-09","close":1362.0},{"date":"2024-08-12","close":1541.0},{"date":"2024-08-13","close":1519.0},{"date":"2024-08-14","close":1558.0},{"date":"2024-08-16","close":1604.0},{"date":"2024-08-19","close":1478.0},{"date":"2024-08-20","close":1532.0},{"date":"2024-08-21","close":1498.0},{"date":"2024-08-22","close":1474.0},{"date":"2024-08-23","close":1437.0},{"date":"2024-08-26","close":1446.0},{"date":"2024-08-27","close":1444.0},{"date":"2024-08-28","close":1438.0},{"date":"2024-08-29","close":1446.0},{"date":"2024-08-30","close":1475.0},{"date":"2024-09-02","close":1497.0},{"date":"2024-09-03","close":1531.0},{"date":"2024-09-04","close":1508.0},{"date":"2024-09-05","close":1452.0},{"date":"2024-09-06","close":1465.0},{"date":"2024-09-09","close":1484.0},{"date":"2024-09-10","close":1586.0},{"date":"2024-09-11","close":1501.0},{"date":"2024-09-12","close":1536.0},{"date":"2024-09-13","close":1536.0},{"date":"2024-09-19","close":1691.0},{"date":"2024-09-20","close":1691.0},{"date":"2024-09-23","close":1622.0},{"date":"2024-09-24","close":1604.0},{"date":"2024-09-25","close":1548.0},{"date":"2024-09-26","close":1570.0},{"date":"2024-09-27","close":1566.0},{"date":"2024-09-30","close":1553.0},{"date":"2024-10-02","close":1545.0},{"date":"2024-10-04","close":1532.0},{"date":"2024-10-07","close":1595.0},{"date":"2024-10-08","close":1551.0},{"date":"2024-10-10","close":1510.0},{"date":"2024-10-11","close":1506.0},{"date":"2024-10-14","close":1504.0},{"date":"2024-10-15","close":1475.0},{"date":"2024-10-16","close":1474.0},{"date":"2024-10-17","close":1502.0},{"date":"2024-10-18","close":1498.0},{"date":"2024-10-21","close":1503.0},{"date":"2024-10-22","close":1499.0},{"date":"2024-10-23","close":1452.0},{"date":"2024-10-24","close":1410.0},{"date":"2024-10-25","close":1411.0},{"date":"2024-10-28","close":1412.0},{"date":"2024-10-29","close":1385.0},{"date":"2024-10-30","close":1383.0},{"date":"2024-10-31","close":1373.0},{"date":"2024-11-01","close":1373.0},{"date":"2024-11-04","close":1378.0},{"date":"2024-11-05","close":1377.0},{"date":"2024-11-06","close":1333.0},{"date":"2024-11-07","close":1323.0},{"date":"2024-11-08","close":1278.0},{"date":"2024-11-11","close":1233.0},{"date":"2024-11-12","close":1160.0},{"date":"2024-11-13","close":1125.0},{"date":"2024-11-14","close":1108.0},{"date":"2024-11-15","close":1297.0},{"date":"2024-11-18","close":1249.0},{"date":"2024-11-19","close":1251.0},{"date":"2024-11-20","close":1248.0},{"date":"2024-11-21","close":1226.0},{"date":"2024-11-22","close":1224.0},{"date":"2024-11-25","close":1242.0},{"date":"2024-11-26","close":1262.0},{"date":"2024-11-27","close":1217.0},{"date":"2024-11-28","close":1205.0},{"date":"2024-11-29","close":1188.0},{"date":"2024-12-02","close":1176.0},{"date":"2024-12-03","close":1178.0},{"date":"2024-12-04","close":1191.0},{"date":"2024-12-05","close":1177.0},{"date":"2024-12-06","close":1149.0},{"date":"2024-12-09","close":1083.0},{"date":"2024-12-10","close":1151.0},{"date":"2024-12-11","close":1217.0},{"date":"2024-12-12","close":1198.0},{"date":"2024-12-13","close":1233.0},{"date":"2024-12-16","close":1217.0},{"date":"2024-12-17","close":1216.0},{"date":"2024-12-18","close":1204.0},{"date":"2024-12-19","close":1179.0},{"date":"2024-12-20","close":1146.0},{"date":"2024-12-23","close":956.0},{"date":"2024-12-24","close":968.0},{"date":"2024-12-26","close":930.0},{"date":"2024-12-27","close":935.0},{"date":"2024-12-30","close":929.0},{"date":"2025-01-02","close":912.0},{"date":"2025-01-03","close":929.0},{"date":"2025-01-06","close":948.0},{"date":"2025-01-07","close":971.0},{"date":"2025-01-08","close":978.0},{"date":"2025-01-09","close":1004.0},{"date":"2025-01-10","close":968.0},{"date":"2025-01-13","close":945.0},{"date":"2025-01-14","close":978.0},{"date":"2025-01-15","close":964.5446},{"date":"2025-01-16","close":955.6053},{"date":"2025-01-17","close":930.5755},{"date":"2025-01-20","close":915.3788},{"date":"2025-01-21","close":918.0605},{"date":"2025-01-22","close":923.4241},{"date":"2025-01-23","close":907.3334},{"date":"2025-01-24","close":986.0},{"date":"2025-01-31","close":941.0},{"date":"2025-02-03","close":916.0},{"date":"2025-02-04","close":927.0},{"date":"2025-02-05","close":948.0},{"date":"2025-02-06","close":956.0},{"date":"2025-02-07","close":947.0},{"date":"2025-02-10","close":949.0},{"date":"2025-02-11","close":930.0},{"date":"2025-02-12","close":957.0},{"date":"2025-02-13","close":963.0},{"date":"2025-02-14","close":910.0},{"date":"2025-02-17","close":874.0},{"date":"2025-02-18","close":879.0},{"date":"2025-02-19","close":867.0},{"date":"2025-02-20","close":861.0},{"date":"2025-02-21","close":854.0},{"date":"2025-02-24","close":803.0},{"date":"2025-02-25","close":777.0},{"date":"2025-02-26","close":759.0},{"date":"2025-02-27","close":777.0},{"date":"2025-02-28","close":751.0},{"date":"2025-03-04","close":727.0},{"date":"2025-03-05","close":703.0},{"date":"2025-03-06","close":732.0},{"date":"2025-03-07","close":729.0},{"date":"2025-03-10","close":720.0},{"date":"2025-03-11","close":700.0},{"date":"2025-03-12","close":733.0},{"date":"2025-03-13","close":730.0},{"date":"2025-03-14","close":726.0},{"date":"2025-03-17","close":759.0},{"date":"2025-03-18","close":736.0},{"date":"2025-03-19","close":741.0},{"date":"2025-03-20","close":747.0},{"date":"2025-03-21","close":720.0},{"date":"2025-03-24","close":713.0},{"date":"2025-03-25","close":700.0},{"date":"2025-03-26","close":515.0},{"date":"2025-03-27","close":471.0},{"date":"2025-03-28","close":488.0},{"date":"2025-03-31","close":472.0},{"date":"2025-04-01","close":472.0},{"date":"2025-04-02","close":464.0},{"date":"2025-04-03","close":476.0},{"date":"2025-04-04","close":481.0},{"date":"2025-04-07","close":497.0},{"date":"2025-04-08","close":523.0},{"date":"2025-04-09","close":492.0},{"date":"2025-04-10","close":513.0},{"date":"2025-04-11","close":520.0},{"date":"2025-04-14","close":540.0},{"date":"2025-04-15","close":585.0},{"date":"2025-04-16","close":572.0},{"date":"2025-04-17","close":581.0},{"date":"2025-04-18","close":620.0},{"date":"2025-04-21","close":701.0},{"date":"2025-04-22","close":691.0},{"date":"2025-04-23","close":693.0},{"date":"2025-04-24","close":673.0},{"date":"2025-04-25","close":683.0},{"date":"2025-04-28","close":598.0},{"date":"2025-04-29","close":669.0},{"date":"2025-04-30","close":664.0},{"date":"2025-05-02","close":652.0},{"date":"2025-05-07","close":622.0},{"date":"2025-05-08","close":637.0},{"date":"2025-05-09","close":686.0},{"date":"2025-05-12","close":714.0},{"date":"2025-05-13","close":737.0},{"date":"2025-05-14","close":725.0},{"date":"2025-05-15","close":723.0},{"date":"2025-05-16","close":707.0},{"date":"2025-05-19","close":741.0},{"date":"2025-05-20","close":746.0},{"date":"2025-05-21","close":771.0},{"date":"2025-05-22","close":801.0},{"date":"2025-05-23","close":805.0},{"date":"2025-05-26","close":820.0},{"date":"2025-05-27","close":804.0},{"date":"2025-05-28","close":866.0},{"date":"2025-05-29","close":970.0},{"date":"2025-05-30","close":1149.0},{"date":"2025-06-02","close":992.0},{"date":"2025-06-04","close":981.0},{"date":"2025-06-05","close":977.0},{"date":"2025-06-09","close":1072.0},{"date":"2025-06-10","close":1042.0},{"date":"2025-06-11","close":1070.0},{"date":"2025-06-12","close":1036.0},{"date":"2025-06-13","close":1095.0},{"date":"2025-06-16","close":1069.0},{"date":"2025-06-17","close":1122.0},{"date":"2025-06-18","close":1096.0},{"date":"2025-06-19","close":1030.0},{"date":"2025-06-20","close":1003.0},{"date":"2025-06-23","close":984.0},{"date":"2025-06-24","close":1044.0},{"date":"2025-06-25","close":1023.0},{"date":"2025-06-26","close":1018.0},{"date":"2025-06-27","close":1064.0},{"date":"2025-06-30","close":1029.0},{"date":"2025-07-01","close":1010.0},{"date":"2025-07-02","close":1070.0},{"date":"2025-07-03","close":1032.0},{"date":"2025-07-04","close":1013.0},{"date":"2025-07-07","close":1000.0},{"date":"2025-07-08","close":1002.0},{"date":"2025-07-09","close":1002.0},{"date":"2025-07-10","close":988.0},{"date":"2025-07-11","close":995.0},{"date":"2025-07-14","close":995.0},{"date":"2025-07-15","close":974.0},{"date":"2025-07-16","close":960.0},{"date":"2025-07-17","close":976.0},{"date":"2025-07-18","close":955.0},{"date":"2025-07-21","close":899.0},{"date":"2025-07-22","close":907.0},{"date":"2025-07-23","close":907.0},{"date":"2025-07-24","close":904.0},{"date":"2025-07-25","close":895.0},{"date":"2025-07-28","close":886.0},{"date":"2025-07-29","close":879.0},{"date":"2025-07-30","close":863.0},{"date":"2025-07-31","close":858.0},{"date":"2025-08-01","close":922.0},{"date":"2025-08-04","close":933.0},{"date":"2025-08-05","close":918.0},{"date":"2025-08-06","close":920.0},{"date":"2025-08-07","close":919.0},{"date":"2025-08-08","close":899.0},{"date":"2025-08-11","close":900.0},{"date":"2025-08-12","close":888.0},{"date":"2025-08-13","close":881.0},{"date":"2025-08-14","close":910.0},{"date":"2025-08-18","close":903.0},{"date":"2025-08-19","close":931.0},{"date":"2025-08-20","close":940.0},{"date":"2025-08-21","close":949.0},{"date":"2025-08-22","close":945.0},{"date":"2025-08-25","close":976.0},{"date":"2025-08-26","close":1074.0},{"date":"2025-08-27","close":1001.0},{"date":"2025-08-28","close":1019.0},{"date":"2025-08-29","close":1026.0},{"date":"2025-09-01","close":1075.0},{"date":"2025-09-02","close":1082.0},{"date":"2025-09-03","close":1053.0},{"date":"2025-09-04","close":1025.0},{"date":"2025-09-05","close":1005.0},{"date":"2025-09-08","close":1015.0},{"date":"2025-09-09","close":1019.0},{"date":"2025-09-10","close":1015.0},{"date":"2025-09-11","close":979.0},{"date":"2025-09-12","close":969.0},{"date":"2025-09-15","close":986.0},{"date":"2025-09-16","close":1007.0},{"date":"2025-09-17","close":1009.0},{"date":"2025-09-18","close":990.0},{"date":"2025-09-19","close":984.0},{"date":"2025-09-22","close":960.0},{"date":"2025-09-23","close":950.0},{"date":"2025-09-24","close":949.0},{"date":"2025-09-25","close":942.0},{"date":"2025-09-26","close":923.0},{"date":"2025-09-29","close":926.0},{"date":"2025-09-30","close":907.0},{"date":"2025-10-01","close":910.0},{"date":"2025-10-02","close":919.0},{"date":"2025-10-10","close":899.0},{"date":"2025-10-13","close":894.0},{"date":"2025-10-14","close":888.0},{"date":"2025-10-15","close":904.0},{"date":"2025-10-16","close":888.0},{"date":"2025-10-17","close":856.0},{"date":"2025-10-20","close":875.0},{"date":"2025-10-21","close":877.0},{"date":"2025-10-22","close":881.0},{"date":"2025-10-23","close":869.0},{"date":"2025-10-24","close":860.0},{"date":"2025-10-27","close":838.0},{"date":"2025-10-28","close":816.0},{"date":"2025-10-29","close":804.0},{"date":"2025-10-30","close":831.0},{"date":"2025-10-31","close":785.0},{"date":"2025-11-03","close":771.0},{"date":"2025-11-04","close":764.0},{"date":"2025-11-05","close":734.0},{"date":"2025-11-06","close":766.0},{"date":"2025-11-07","close":768.0},{"date":"2025-11-10","close":795.0},{"date":"2025-11-11","close":777.0},{"date":"2025-11-12","close":798.0},{"date":"2025-11-13","close":776.0},{"date":"2025-11-14","close":756.0},{"date":"2025-11-17","close":759.0},{"date":"2025-11-18","close":727.0},{"date":"2025-11-19","close":730.0},{"date":"2025-11-20","close":700.0},{"date":"2025-11-21","close":670.0},{"date":"2025-11-24","close":675.0},{"date":"2025-11-25","close":677.0},{"date":"2025-11-26","close":689.0},{"date":"2025-11-27","close":729.0},{"date":"2025-11-28","close":667.0},{"date":"2025-12-01","close":659.0},{"date":"2025-12-02","close":663.0},{"date":"2025-12-03","close":663.0},{"date":"2025-12-04","close":634.0},{"date":"2025-12-05","close":645.0},{"date":"2025-12-08","close":639.0},{"date":"2025-12-09","close":616.0},{"date":"2025-12-10","close":639.0},{"date":"2025-12-11","close":645.0},{"date":"2025-12-12","close":689.0},{"date":"2025-12-15","close":667.0},{"date":"2025-12-16","close":658.0},{"date":"2025-12-17","close":651.0},{"date":"2025-12-18","close":643.0},{"date":"2025-12-19","close":648.0},{"date":"2025-12-22","close":630.0},{"date":"2025-12-23","close":627.0},{"date":"2025-12-24","close":626.0},{"date":"2025-12-26","close":610.0},{"date":"2025-12-29","close":602.0},{"date":"2025-12-30","close":598.0},{"date":"2026-01-02","close":623.0},{"date":"2026-01-05","close":607.0},{"date":"2026-01-06","close":606.0},{"date":"2026-01-07","close":616.0},{"date":"2026-01-08","close":606.0},{"date":"2026-01-09","close":603.0},{"date":"2026-01-12","close":603.0},{"date":"2026-01-13","close":606.0},{"date":"2026-01-14","close":608.0},{"date":"2026-01-15","close":600.0},{"date":"2026-01-16","close":599.0},{"date":"2026-01-19","close":579.0},{"date":"2026-01-20","close":569.0},{"date":"2026-01-21","close":551.0},{"date":"2026-01-22","close":552.0},{"date":"2026-01-23","close":551.0},{"date":"2026-01-26","close":556.0},{"date":"2026-01-27","close":619.0},{"date":"2026-01-28","close":680.0},{"date":"2026-01-29","close":647.0},{"date":"2026-01-30","close":640.0},{"date":"2026-02-02","close":616.0},{"date":"2026-02-03","close":619.0},{"date":"2026-02-04","close":621.0},{"date":"2026-02-05","close":655.0},{"date":"2026-02-06","close":671.0},{"date":"2026-02-09","close":673.0},{"date":"2026-02-10","close":655.0},{"date":"2026-02-11","close":684.0},{"date":"2026-02-12","close":688.0},{"date":"2026-02-13","close":658.0},{"date":"2026-02-19","close":664.0},{"date":"2026-02-20","close":675.0},{"date":"2026-02-23","close":683.0},{"date":"2026-02-24","close":675.0},{"date":"2026-02-25","close":695.0},{"date":"2026-02-26","close":707.0},{"date":"2026-02-27","close":699.0},{"date":"2026-03-03","close":684.0},{"date":"2026-03-04","close":606.0},{"date":"2026-03-05","close":662.0},{"date":"2026-03-06","close":681.0},{"date":"2026-03-09","close":639.0},{"date":"2026-03-10","close":640.0},{"date":"2026-03-11","close":641.0},{"date":"2026-03-12","close":647.0},{"date":"2026-03-13","close":634.0},{"date":"2026-03-16","close":616.0},{"date":"2026-03-17","close":592.0},{"date":"2026-03-18","close":593.0},{"date":"2026-03-19","close":600.0},{"date":"2026-03-20","close":630.0},{"date":"2026-03-23","close":2960.0},{"date":"2026-03-24","close":3025.0},{"date":"2026-03-25","close":3010.0},{"date":"2026-03-26","close":3005.0},{"date":"2026-03-27","close":3035.0},{"date":"2026-03-30","close":2985.0},{"date":"2026-03-31","close":2950.0},{"date":"2026-04-01","close":2910.0},{"date":"2026-04-02","close":2820.0},{"date":"2026-04-03","close":556.0},{"date":"2026-04-06","close":2750.0},{"date":"2026-04-07","close":2775.0},{"date":"2026-04-08","close":2885.0},{"date":"2026-04-09","close":2895.0},{"date":"2026-04-10","close":2865.0},{"date":"2026-04-13","close":2850.0},{"date":"2026-04-14","close":2915.0},{"date":"2026-04-15","close":2995.0},{"date":"2026-04-16","close":3130.0},{"date":"2026-04-17","close":3235.0},{"date":"2026-04-20","close":3260.0},{"date":"2026-04-21","close":3345.0},{"date":"2026-04-22","close":3540.0},{"date":"2026-04-23","close":3320.0},{"date":"2026-04-24","close":3340.0},{"date":"2026-04-27","close":3385.0},{"date":"2026-04-28","close":3280.0},{"date":"2026-04-29","close":3345.0},{"date":"2026-04-30","close":3400.0},{"date":"2026-05-04","close":3400.0},{"date":"2026-05-06","close":3400.0},{"date":"2026-05-07","close":3400.0},{"date":"2026-05-08","close":3400.0},{"date":"2026-05-11","close":3400.0},{"date":"2026-05-12","close":3400.0},{"date":"2026-05-13","close":3400.0},{"date":"2026-05-14","close":3400.0},{"date":"2026-05-15","close":3400.0},{"date":"2026-05-18","close":3400.0},{"date":"2026-05-19","close":3400.0},{"date":"2026-05-20","close":3400.0},{"date":"2026-05-21","close":3400.0},{"date":"2026-05-22","close":3400.0},{"date":"2026-05-26","close":3400.0},{"date":"2026-05-27","close":3400.0},{"date":"2026-05-28","close":3400.0},{"date":"2026-05-29","close":3400.0},{"date":"2026-06-01","close":3400.0},{"date":"2026-06-02","close":3400.0},{"date":"2026-06-04","close":3400.0},{"date":"2026-06-05","close":3400.0},{"date":"2026-06-08","close":3400.0},{"date":"2026-06-09","close":2890.0},{"date":"2026-06-10","close":2465.0},{"date":"2026-06-11","close":2450.0},{"date":"2026-06-12","close":2520.0},{"date":"2026-06-15","close":2580.0},{"date":"2026-06-16","close":2810.0},{"date":"2026-06-17","close":2960.0},{"date":"2026-06-18","close":2690.0},{"date":"2026-06-19","close":2460.0},{"date":"2026-06-22","close":2695.0},{"date":"2026-06-23","close":2435.0},{"date":"2026-06-24","close":2530.0},{"date":"2026-06-25","close":2335.0},{"date":"2026-06-26","close":2010.0},{"date":"2026-06-29","close":2120.0},{"date":"2026-06-30","close":2005.0},{"date":"2026-07-01","close":2065.0},{"date":"2026-07-02","close":2080.0},{"date":"2026-07-03","close":2070.0},{"date":"2026-07-06","close":1987.0},{"date":"2026-07-07","close":1877.0},{"date":"2026-07-08","close":1920.0},{"date":"2026-07-09","close":1900.0},{"date":"2026-07-10","close":1826.0},{"date":"2026-07-13","close":1740.0},{"date":"2026-07-14","close":1724.0},{"date":"2026-07-15","close":1758.0},{"date":"2026-07-16","close":2285.0},{"date":"2026-07-20","close":2970.0},{"date":"2026-07-21","close":2990.0},{"date":"2026-07-22","close":2500.0},{"date":"2026-07-23","close":2355.0},{"date":"2026-07-24","close":2080.0},{"date":"2026-07-27","close":2100.0},{"date":"2026-07-28","close":2005.0},{"date":"2026-07-29","close":1715.0},{"date":"2026-07-30","close":1648.0},{"date":"2026-07-31","close":1769.0},{"date":"2026-08-03","close":1812.0},{"date":"2026-08-04","close":1956.0},{"date":"2026-08-05","close":2010.0},{"date":"2026-08-06","close":1931.0},{"date":"2026-08-07","close":2025.0},{"date":"2026-08-10","close":2020.0},{"date":"2026-08-11","close":2030.0},{"date":"2026-08-12","close":2045.0},{"date":"2026-08-13","close":2090.0},{"date":"2026-08-14","close":2060.0},{"date":"2026-08-18","close":1963.0},{"date":"2026-08-19","close":1950.0},{"date":"2026-08-20","close":1951.0},{"date":"2026-08-21","close":1901.0},{"date":"2026-08-24","close":1908.0},{"date":"2026-08-25","close":1897.0},{"date":"2026-08-26","close":1872.0},{"date":"2026-08-27","close":1939.0},{"date":"2026-08-28","close":1892.0},{"date":"2026-08-31","close":1918.0},{"date":"2026-09-01","close":1987.0},{"date":"2026-09-02","close":1995.0},{"date":"2026-09-03","close":1945.0},{"date":"2026-09-04","close":2010.0},{"date":"2026-09-07","close":1962.0},{"date":"2026-09-08","close":1951.0},{"date":"2026-09-09","close":1900.0},{"date":"2026-09-10","close":1909.0},{"date":"2026-09-11","close":1888.0},{"date":"2026-09-14","close":1880.0},{"date":"2026-09-15","close":1831.0},{"date":"2026-09-16","close":1820.0},{"date":"2026-09-17","close":1803.0},{"date":"2026-09-18","close":1870.0},{"date":"2026-09-21","close":1880.0},{"date":"2026-09-22","close":1807.0},{"date":"2026-09-23","close":1822.0},{"date":"2026-09-28","close":1767.0},{"date":"2026-09-29","close":1782.0},{"date":"2026-09-30","close":1783.0},{"date":"2026-10-01","close":1749.0},{"date":"2026-10-02","close":1789.0},{"date":"2026-10-06","close":1774.0},{"date":"2026-10-07","close":1718.0},{"date":"2026-10-08","close":1796.0},{"date":"2026-10-12","close":1804.0},{"date":"2026-10-13","close":1757.0},{"date":"2026-10-14","close":1747.0},{"date":"2026-10-15","close":1713.0},{"date":"2026-10-16","close":1678.0},{"date":"2026-10-19","close":1709.0},{"date":"2026-10-20","close":1699.0},{"date":"2026-10-21","close":1618.0},{"date":"2026-10-22","close":1609.0},{"date":"2026-10-23","close":1601.0}],"chart_data":[{"date":"2024-10-23","open":1499,"high":1499,"low":1447,"close":1452,"volume":162312,"rsi_14":32.76,"sma_20":1530.45,"sma_60":1523.55,"sma_120":1883.61},{"date":"2024-10-24","open":1451,"high":1489,"low":1401,"close":1410,"volume":123471,"rsi_14":29.36,"sma_20":1519.85,"sma_60":1518.97,"sma_120":1874.07},{"date":"2024-10-25","open":1396,"high":1458,"low":1384,"close":1411,"volume":65262,"rsi_14":30.79,"sma_20":1510.2,"sma_60":1514.43,"sma_120":1864.9},{"date":"2024-10-28","open":1411,"high":1508,"low":1411,"close":1412,"volume":76377,"rsi_14":13.83,"sma_20":1503.4,"sma_60":1510.6,"sma_120":1855.82},{"date":"2024-10-29","open":1411,"high":1482,"low":1352,"close":1385,"volume":129375,"rsi_14":14.83,"sma_20":1494.15,"sma_60":1507.23,"sma_120":1846.4},{"date":"2024-10-30","open":1429,"high":1429,"low":1367,"close":1383,"volume":96223,"rsi_14":17.77,"sma_20":1485.0,"sma_60":1503.48,"sma_120":1835.67},{"date":"2024-10-31","open":1382,"high":1408,"low":1339,"close":1373,"volume":159245,"rsi_14":17.24,"sma_20":1476.0,"sma_60":1500.12,"sma_120":1826.26},{"date":"2024-11-01","open":1367,"high":1392,"low":1359,"close":1373,"volume":47238,"rsi_14":17.41,"sma_20":1467.4,"sma_60":1496.72,"sma_120":1816.78},{"date":"2024-11-04","open":1372,"high":1402,"low":1366,"close":1378,"volume":77665,"rsi_14":22.6,"sma_20":1459.7,"sma_60":1493.97,"sma_120":1807.9},{"date":"2024-11-05","open":1377,"high":1428,"low":1368,"close":1377,"volume":81297,"rsi_14":22.6,"sma_20":1448.8,"sma_60":1491.8,"sma_120":1799.16},{"date":"2024-11-06","open":1377,"high":1393,"low":1322,"close":1333,"volume":203905,"rsi_14":6.22,"sma_20":1437.9,"sma_60":1491.13,"sma_120":1790.05},{"date":"2024-11-07","open":1333,"high":1384,"low":1323,"close":1323,"volume":52007,"rsi_14":6.03,"sma_20":1428.55,"sma_60":1488.48,"sma_120":1780.97},{"date":"2024-11-08","open":1301,"high":1333,"low":1271,"close":1278,"volume":136483,"rsi_14":2.93,"sma_20":1417.15,"sma_60":1485.92,"sma_120":1771.48},{"date":"2024-11-11","open":1278,"high":1286,"low":1226,"close":1233,"volume":137195,"rsi_14":2.5,"sma_20":1403.6,"sma_60":1483.47,"sma_120":1761.77},{"date":"2024-11-12","open":1223,"high":1245,"low":1120,"close":1160,"volume":389633,"rsi_14":2.29,"sma_20":1387.85,"sma_60":1480.1,"sma_120":1751.18},{"date":"2024-11-13","open":1150,"high":1185,"low":1116,"close":1125,"volume":185448,"rsi_14":2.34,"sma_20":1370.4,"sma_60":1473.17,"sma_120":1740.57},{"date":"2024-11-14","open":1123,"high":1181,"low":1107,"close":1108,"volume":118739,"rsi_14":1.9,"sma_20":1350.7,"sma_60":1466.32,"sma_120":1730.59},{"date":"2024-11-15","open":1107,"high":1420,"low":1096,"close":1297,"volume":2511145,"rsi_14":38.57,"sma_20":1340.65,"sma_60":1461.97,"sma_120":1722.45},{"date":"2024-11-18","open":1304,"high":1330,"low":1210,"close":1249,"volume":487053,"rsi_14":37.02,"sma_20":1327.95,"sma_60":1456.05,"sma_120":1714.06},{"date":"2024-11-19","open":1249,"high":1280,"low":1210,"close":1251,"volume":198929,"rsi_14":37.4,"sma_20":1315.55,"sma_60":1452.27,"sma_120":1705.38},{"date":"2024-11-20","open":1250,"high":1264,"low":1198,"close":1248,"volume":176474,"rsi_14":37.91,"sma_20":1305.35,"sma_60":1447.53,"sma_120":1696.12},{"date":"2024-11-21","open":1247,"high":1253,"low":1217,"close":1226,"volume":95121,"rsi_14":36.36,"sma_20":1296.15,"sma_60":1443.0,"sma_120":1686.65},{"date":"2024-11-22","open":1226,"high":1275,"low":1219,"close":1224,"volume":153131,"rsi_14":35.63,"sma_20":1286.8,"sma_60":1438.83,"sma_120":1677.23},{"date":"2024-11-25","open":1223,"high":1321,"low":1214,"close":1242,"volume":117189,"rsi_14":37.79,"sma_20":1278.3,"sma_60":1435.58,"sma_120":1668.53},{"date":"2024-11-26","open":1242,"high":1268,"low":1237,"close":1262,"volume":130175,"rsi_14":43.29,"sma_20":1272.15,"sma_60":1432.52,"sma_120":1660.09},{"date":"2024-11-27","open":1261,"high":1261,"low":1205,"close":1217,"volume":109395,"rsi_14":40.6,"sma_20":1263.85,"sma_60":1428.73,"sma_120":1651.43},{"date":"2024-11-28","open":1217,"high":1239,"low":1142,"close":1205,"volume":123616,"rsi_14":43.13,"sma_20":1255.45,"sma_60":1424.85,"sma_120":1642.38},{"date":"2024-11-29","open":1192,"high":1228,"low":1187,"close":1188,"volume":114580,"rsi_14":45.53,"sma_20":1246.2,"sma_60":1420.55,"sma_120":1632.51},{"date":"2024-12-02","open":1187,"high":1207,"low":1165,"close":1176,"volume":131305,"rsi_14":51.81,"sma_20":1236.1,"sma_60":1415.57,"sma_120":1622.77},{"date":"2024-12-03","open":1185,"high":1185,"low":1152,"close":1178,"volume":92697,"rsi_14":56.48,"sma_20":1226.15,"sma_60":1410.25,"sma_120":1612.89},{"date":"2024-12-04","open":1178,"high":1232,"low":1148,"close":1191,"volume":134640,"rsi_14":60.25,"sma_20":1219.05,"sma_60":1404.58,"sma_120":1602.38},{"date":"2024-12-05","open":1190,"high":1195,"low":1159,"close":1177,"volume":84325,"rsi_14":23.91,"sma_20":1211.75,"sma_60":1399.07,"sma_120":1591.16},{"date":"2024-12-06","open":1165,"high":1194,"low":1125,"close":1149,"volume":150457,"rsi_14":26.19,"sma_20":1205.3,"sma_60":1394.02,"sma_120":1579.67},{"date":"2024-12-09","open":1149,"high":1152,"low":1076,"close":1083,"volume":277495,"rsi_14":19.34,"sma_20":1197.8,"sma_60":1387.65,"sma_120":1566.95},{"date":"2024-12-10","open":1082,"high":1164,"low":1082,"close":1151,"volume":120979,"rsi_14":35.69,"sma_20":1197.35,"sma_60":1382.1,"sma_120":1555.25},{"date":"2024-12-11","open":1150,"high":1224,"low":1150,"close":1217,"volume":299965,"rsi_14":48.83,"sma_20":1201.95,"sma_60":1375.95,"sma_120":1545.62},{"date":"2024-12-12","open":1217,"high":1226,"low":1179,"close":1198,"volume":118372,"rsi_14":46.75,"sma_20":1206.45,"sma_60":1370.9,"sma_120":1535.77},{"date":"2024-12-13","open":1207,"high":1278,"low":1200,"close":1233,"volume":199159,"rsi_14":48.92,"sma_20":1203.25,"sma_60":1365.85,"sma_120":1527.02},{"date":"2024-12-16","open":1232,"high":1238,"low":1198,"close":1217,"volume":130645,"rsi_14":44.55,"sma_20":1201.65,"sma_60":1360.53,"sma_120":1517.32},{"date":"2024-12-17","open":1218,"high":1229,"low":1209,"close":1216,"volume":99082,"rsi_14":49.86,"sma_20":1199.9,"sma_60":1352.62,"sma_120":1506.94},{"date":"2024-12-18","open":1216,"high":1217,"low":1162,"close":1204,"volume":58543,"rsi_14":49.86,"sma_20":1197.7,"sma_60":1344.5,"sma_120":1495.91},{"date":"2024-12-19","open":1204,"high":1204,"low":1162,"close":1179,"volume":68928,"rsi_14":48.81,"sma_20":1195.35,"sma_60":1337.12,"sma_120":1489.62},{"date":"2024-12-20","open":1171,"high":1201,"low":1108,"close":1146,"volume":122402,"rsi_14":46.23,"sma_20":1191.45,"sma_60":1329.48,"sma_120":1482.01},{"date":"2024-12-23","open":897,"high":993,"low":880,"close":956,"volume":1523703,"rsi_14":31.06,"sma_20":1177.15,"sma_60":1319.62,"sma_120":1473.74},{"date":"2024-12-24","open":919,"high":1000,"low":919,"close":968,"volume":698891,"rsi_14":30.94,"sma_20":1162.45,"sma_60":1309.58,"sma_120":1465.36},{"date":"2024-12-26","open":968,"high":972,"low":923,"close":930,"volume":219415,"rsi_14":29.72,"sma_20":1148.1,"sma_60":1298.98,"sma_120":1456.66},{"date":"2024-12-27","open":928,"high":937,"low":911,"close":935,"volume":143685,"rsi_14":31.74,"sma_20":1134.6,"sma_60":1288.68,"sma_120":1447.78},{"date":"2024-12-30","open":934,"high":963,"low":927,"close":929,"volume":110874,"rsi_14":35.36,"sma_20":1121.65,"sma_60":1278.42,"sma_120":1438.95},{"date":"2025-01-02","open":920,"high":925,"low":903,"close":912,"volume":201311,"rsi_14":24.84,"sma_20":1108.45,"sma_60":1268.08,"sma_120":1430.03},{"date":"2025-01-03","open":912,"high":964,"low":912,"close":929,"volume":187835,"rsi_14":16.2,"sma_20":1096.0,"sma_60":1256.98,"sma_120":1421.28},{"date":"2025-01-06","open":955,"high":955,"low":922,"close":948,"volume":115701,"rsi_14":20.66,"sma_20":1083.85,"sma_60":1246.93,"sma_120":1412.72},{"date":"2025-01-07","open":957,"high":982,"low":946,"close":971,"volume":117785,"rsi_14":18.36,"sma_20":1073.55,"sma_60":1237.95,"sma_120":1404.44},{"date":"2025-01-08","open":971,"high":978,"low":955,"close":978,"volume":82483,"rsi_14":20.49,"sma_20":1065.0,"sma_60":1229.15,"sma_120":1396.73},{"date":"2025-01-09","open":978,"high":1025,"low":978,"close":1004,"volume":204918,"rsi_14":25.35,"sma_20":1061.05,"sma_60":1220.82,"sma_120":1389.98},{"date":"2025-01-10","open":1003,"high":1015,"low":964,"close":968,"volume":176819,"rsi_14":24.01,"sma_20":1051.9,"sma_60":1212.37,"sma_120":1382.79},{"date":"2025-01-13","open":964,"high":964,"low":924,"close":945,"volume":144244,"rsi_14":24.12,"sma_20":1038.3,"sma_60":1203.55,"sma_120":1375.37},{"date":"2025-01-14","open":944,"high":1000,"low":928,"close":978,"volume":155180,"rsi_14":31.42,"sma_20":1027.3,"sma_60":1194.82,"sma_120":1368.33},{"date":"2025-01-15","open":979,"high":992,"low":925,"close":965,"volume":98427,"rsi_14":51.45,"sma_20":1013.85,"sma_60":1185.92,"sma_120":1361.25},{"date":"2025-01-16","open":964,"high":982,"low":952,"close":956,"volume":70134,"rsi_14":47.62,"sma_20":1000.75,"sma_60":1176.78,"sma_120":1354.34},{"date":"2025-01-17","open":989,"high":989,"low":925,"close":931,"volume":113733,"rsi_14":50.0,"sma_20":986.45,"sma_60":1167.3,"sma_120":1347.67},{"date":"2025-01-20","open":930,"high":936,"low":911,"close":915,"volume":125460,"rsi_14":46.3,"sma_20":972.0,"sma_60":1158.35,"sma_120":1340.95},{"date":"2025-01-21","open":915,"high":928,"low":912,"close":918,"volume":96013,"rsi_14":47.74,"sma_20":958.9,"sma_60":1150.13,"sma_120":1334.55},{"date":"2025-01-22","open":917,"high":962,"low":911,"close":923,"volume":127392,"rsi_14":52.16,"sma_20":947.75,"sma_60":1142.0,"sma_120":1328.22},{"date":"2025-01-23","open":920,"high":941,"low":907,"close":907,"volume":182204,"rsi_14":45.67,"sma_20":945.3,"sma_60":1133.58,"sma_120":1322.09},{"date":"2025-01-24","open":979,"high":1179,"low":945,"close":986,"volume":4136994,"rsi_14":56.05,"sma_20":946.2,"sma_60":1126.93,"sma_120":1317.08},{"date":"2025-01-31","open":986,"high":996,"low":934,"close":941,"volume":342330,"rsi_14":45.54,"sma_20":946.75,"sma_60":1119.57,"sma_120":1311.53},{"date":"2025-02-03","open":942,"high":942,"low":898,"close":916,"volume":225572,"rsi_14":41.24,"sma_20":945.8,"sma_60":1111.95,"sma_120":1306.03},{"date":"2025-02-04","open":916,"high":927,"low":890,"close":927,"volume":200660,"rsi_14":38.64,"sma_20":945.7,"sma_60":1104.52,"sma_120":1300.62},{"date":"2025-02-05","open":933,"high":965,"low":916,"close":948,"volume":134342,"rsi_14":46.91,"sma_20":947.5,"sma_60":1097.35,"sma_120":1295.66},{"date":"2025-02-06","open":948,"high":965,"low":937,"close":956,"volume":132250,"rsi_14":51.78,"sma_20":948.85,"sma_60":1090.33,"sma_120":1291.07},{"date":"2025-02-07","open":956,"high":960,"low":943,"close":947,"volume":36041,"rsi_14":44.56,"sma_20":948.8,"sma_60":1083.9,"sma_120":1287.52},{"date":"2025-02-10","open":947,"high":952,"low":900,"close":949,"volume":57548,"rsi_14":47.25,"sma_20":947.7,"sma_60":1077.67,"sma_120":1283.08},{"date":"2025-02-11","open":949,"high":970,"low":930,"close":930,"volume":78743,"rsi_14":45.58,"sma_20":945.3,"sma_60":1071.87,"sma_120":1278.89},{"date":"2025-02-12","open":930,"high":973,"low":925,"close":957,"volume":162660,"rsi_14":54.74,"sma_20":942.95,"sma_60":1067.27,"sma_120":1275.37},{"date":"2025-02-13","open":957,"high":965,"low":945,"close":963,"volume":77132,"rsi_14":58.7,"sma_20":942.7,"sma_60":1063.98,"sma_120":1272.04},{"date":"2025-02-14","open":962,"high":962,"low":906,"close":910,"volume":225961,"rsi_14":48.93,"sma_20":940.95,"sma_60":1060.4,"sma_120":1266.78},{"date":"2025-02-17","open":907,"high":920,"low":850,"close":874,"volume":166296,"rsi_14":43.14,"sma_20":935.75,"sma_60":1056.5,"sma_120":1261.41},{"date":"2025-02-18","open":874,"high":880,"low":838,"close":879,"volume":182566,"rsi_14":45.95,"sma_20":931.5,"sma_60":1049.53,"sma_120":1255.75},{"date":"2025-02-19","open":879,"high":885,"low":860,"close":867,"volume":133182,"rsi_14":28.67,"sma_20":927.1,"sma_60":1043.17,"sma_120":1249.61},{"date":"2025-02-20","open":862,"high":890,"low":861,"close":861,"volume":163188,"rsi_14":33.33,"sma_20":923.65,"sma_60":1036.67,"sma_120":1244.47},{"date":"2025-02-21","open":861,"high":874,"low":848,"close":854,"volume":154414,"rsi_14":36.04,"sma_20":920.6,"sma_60":1030.1,"sma_120":1238.82},{"date":"2025-02-24","open":854,"high":854,"low":786,"close":803,"volume":197866,"rsi_14":26.34,"sma_20":914.9,"sma_60":1023.05,"sma_120":1233.03},{"date":"2025-02-25","open":803,"high":820,"low":754,"close":777,"volume":538785,"rsi_14":17.98,"sma_20":907.6,"sma_60":1015.6,"sma_120":1227.22},{"date":"2025-02-26","open":790,"high":790,"low":752,"close":759,"volume":284925,"rsi_14":14.44,"sma_20":900.2,"sma_60":1007.55,"sma_120":1221.57},{"date":"2025-02-27","open":759,"high":796,"low":750,"close":777,"volume":230067,"rsi_14":20.28,"sma_20":889.75,"sma_60":999.47,"sma_120":1215.99},{"date":"2025-02-28","open":777,"high":866,"low":723,"close":751,"volume":210852,"rsi_14":18.06,"sma_20":880.25,"sma_60":991.7,"sma_120":1210.22},{"date":"2025-03-04","open":755,"high":755,"low":719,"close":727,"volume":102391,"rsi_14":17.78,"sma_20":870.8,"sma_60":983.73,"sma_120":1204.29},{"date":"2025-03-05","open":750,"high":750,"low":684,"close":703,"volume":185404,"rsi_14":9.29,"sma_20":859.6,"sma_60":975.65,"sma_120":1198.1},{"date":"2025-03-06","open":717,"high":736,"low":701,"close":732,"volume":102268,"rsi_14":15.52,"sma_20":848.8,"sma_60":968.25,"sma_120":1191.91},{"date":"2025-03-07","open":734,"high":835,"low":720,"close":729,"volume":1031819,"rsi_14":18.25,"sma_20":837.45,"sma_60":960.77,"sma_120":1185.51},{"date":"2025-03-10","open":729,"high":759,"low":720,"close":720,"volume":275867,"rsi_14":20.16,"sma_20":826.1,"sma_60":952.92,"sma_120":1178.75},{"date":"2025-03-11","open":722,"high":727,"low":697,"close":700,"volume":180817,"rsi_14":17.22,"sma_20":813.65,"sma_60":944.97,"sma_120":1172.02},{"date":"2025-03-12","open":700,"high":747,"low":696,"close":733,"volume":145699,"rsi_14":27.21,"sma_20":803.8,"sma_60":938.03,"sma_120":1166.03},{"date":"2025-03-13","open":745,"high":768,"low":650,"close":730,"volume":558912,"rsi_14":27.49,"sma_20":792.45,"sma_60":932.15,"sma_120":1159.9},{"date":"2025-03-14","open":719,"high":747,"low":716,"close":726,"volume":101085,"rsi_14":27.78,"sma_20":780.6,"sma_60":925.07,"sma_120":1153.58},{"date":"2025-03-17","open":726,"high":759,"low":726,"close":759,"volume":104972,"rsi_14":41.85,"sma_20":773.05,"sma_60":917.43,"sma_120":1146.69},{"date":"2025-03-18","open":724,"high":758,"low":724,"close":736,"volume":91954,"rsi_14":42.32,"sma_20":766.15,"sma_60":909.73,"sma_120":1140.32},{"date":"2025-03-19","open":730,"high":746,"low":726,"close":741,"volume":42745,"rsi_14":46.46,"sma_20":759.25,"sma_60":901.53,"sma_120":1133.69},{"date":"2025-03-20","open":741,"high":754,"low":731,"close":747,"volume":84512,"rsi_14":43.8,"sma_20":753.25,"sma_60":893.7,"sma_120":1127.12},{"date":"2025-03-21","open":751,"high":751,"low":720,"close":720,"volume":103753,"rsi_14":43.62,"sma_20":746.2,"sma_60":885.43,"sma_120":1119.03},{"date":"2025-03-24","open":718,"high":724,"low":710,"close":713,"volume":46453,"rsi_14":46.9,"sma_20":739.15,"sma_60":877.25,"sma_120":1110.88},{"date":"2025-03-25","open":703,"high":725,"low":680,"close":700,"volume":58583,"rsi_14":49.3,"sma_20":734.0,"sma_60":869.27,"sma_120":1103.19},{"date":"2025-03-26","open":530,"high":569,"low":509,"close":515,"volume":10332571,"rsi_14":20.75,"sma_20":720.9,"sma_60":858.75,"sma_120":1094.12},{"date":"2025-03-27","open":519,"high":519,"low":466,"close":471,"volume":2313492,"rsi_14":18.69,"sma_20":706.5,"sma_60":850.67,"sma_120":1085.14},{"date":"2025-03-28","open":471,"high":514,"low":461,"close":488,"volume":2552381,"rsi_14":22.38,"sma_20":692.05,"sma_60":842.67,"sma_120":1076.12},{"date":"2025-03-31","open":489,"high":493,"low":457,"close":472,"volume":914024,"rsi_14":22.6,"sma_20":678.1,"sma_60":835.03,"sma_120":1067.01},{"date":"2025-04-01","open":472,"high":484,"low":464,"close":472,"volume":629157,"rsi_14":15.93,"sma_20":665.35,"sma_60":827.32,"sma_120":1058.0},{"date":"2025-04-02","open":473,"high":485,"low":464,"close":464,"volume":568035,"rsi_14":15.72,"sma_20":653.4,"sma_60":819.57,"sma_120":1048.99},{"date":"2025-04-03","open":463,"high":478,"low":431,"close":476,"volume":514988,"rsi_14":18.43,"sma_20":640.6,"sma_60":812.3,"sma_120":1040.19},{"date":"2025-04-04","open":475,"high":497,"low":447,"close":481,"volume":657689,"rsi_14":12.23,"sma_20":628.2,"sma_60":804.83,"sma_120":1030.91},{"date":"2025-04-07","open":476,"high":523,"low":471,"close":497,"volume":2004927,"rsi_14":16.9,"sma_20":617.05,"sma_60":797.32,"sma_120":1022.12},{"date":"2025-04-08","open":498,"high":545,"low":498,"close":523,"volume":1977993,"rsi_14":21.47,"sma_20":608.2,"sma_60":789.85,"sma_120":1013.9},{"date":"2025-04-09","open":525,"high":534,"low":488,"close":492,"volume":468794,"rsi_14":18.67,"sma_20":596.15,"sma_60":781.75,"sma_120":1005.45},{"date":"2025-04-10","open":505,"high":525,"low":493,"close":513,"volume":460200,"rsi_14":24.19,"sma_20":585.3,"sma_60":773.57,"sma_120":997.19},{"date":"2025-04-11","open":513,"high":530,"low":511,"close":520,"volume":320241,"rsi_14":25.94,"sma_20":575.0,"sma_60":766.1,"sma_120":989.23},{"date":"2025-04-14","open":521,"high":544,"low":510,"close":540,"volume":743349,"rsi_14":30.39,"sma_20":564.05,"sma_60":759.35,"sma_120":981.45},{"date":"2025-04-15","open":540,"high":638,"low":540,"close":585,"volume":3987313,"rsi_14":63.06,"sma_20":556.5,"sma_60":752.8,"sma_120":973.81},{"date":"2025-04-16","open":583,"high":592,"low":555,"close":572,"volume":610940,"rsi_14":71.31,"sma_20":548.05,"sma_60":746.27,"sma_120":966.09},{"date":"2025-04-17","open":572,"high":594,"low":557,"close":581,"volume":598311,"rsi_14":70.31,"sma_20":539.75,"sma_60":740.03,"sma_120":958.41},{"date":"2025-04-18","open":590,"high":632,"low":575,"close":620,"volume":957067,"rsi_14":79.37,"sma_20":534.75,"sma_60":734.87,"sma_120":951.08},{"date":"2025-04-21","open":620,"high":706,"low":614,"close":701,"volume":2629388,"rsi_14":84.38,"sma_20":534.15,"sma_60":731.3,"sma_120":944.83},{"date":"2025-04-22","open":701,"high":711,"low":670,"close":691,"volume":695576,"rsi_14":83.88,"sma_20":533.7,"sma_60":727.53,"sma_120":938.83},{"date":"2025-04-23","open":691,"high":727,"low":681,"close":693,"volume":675298,"rsi_14":83.38,"sma_20":542.6,"sma_60":723.7,"sma_120":932.85},{"date":"2025-04-24","open":693,"high":700,"low":665,"close":673,"volume":657074,"rsi_14":78.24,"sma_20":552.7,"sma_60":719.8,"sma_120":926.69},{"date":"2025-04-25","open":672,"high":728,"low":672,"close":683,"volume":485003,"rsi_14":77.84,"sma_20":562.45,"sma_60":714.75,"sma_120":920.84},{"date":"2025-04-28","open":683,"high":692,"low":571,"close":598,"volume":1397512,"rsi_14":59.54,"sma_20":568.75,"sma_60":709.03,"sma_120":914.3},{"date":"2025-04-29","open":598,"high":686,"low":598,"close":669,"volume":1522315,"rsi_14":70.44,"sma_20":578.6,"sma_60":704.92,"sma_120":908.43},{"date":"2025-04-30","open":650,"high":692,"low":645,"close":664,"volume":639232,"rsi_14":68.11,"sma_20":588.6,"sma_60":700.53,"sma_120":902.52},{"date":"2025-05-02","open":664,"high":680,"low":636,"close":652,"volume":757800,"rsi_14":65.64,"sma_20":597.4,"sma_60":695.6,"sma_120":896.48},{"date":"2025-05-07","open":652,"high":664,"low":600,"close":622,"volume":633163,"rsi_14":59.49,"sma_20":604.45,"sma_60":690.03,"sma_120":890.18},{"date":"2025-05-08","open":623,"high":657,"low":620,"close":637,"volume":452621,"rsi_14":56.47,"sma_20":611.45,"sma_60":684.87,"sma_120":884.38},{"date":"2025-05-09","open":637,"high":693,"low":627,"close":686,"volume":631551,"rsi_14":63.01,"sma_20":619.6,"sma_60":680.48,"sma_120":879.08},{"date":"2025-05-12","open":686,"high":775,"low":686,"close":714,"volume":1457934,"rsi_14":64.55,"sma_20":630.7,"sma_60":676.88,"sma_120":874.38},{"date":"2025-05-13","open":715,"high":746,"low":705,"close":737,"volume":609197,"rsi_14":63.27,"sma_20":641.9,"sma_60":673.22,"sma_120":870.24},{"date":"2025-05-14","open":737,"high":749,"low":705,"close":725,"volume":235684,"rsi_14":53.23,"sma_20":652.15,"sma_60":669.25,"sma_120":866.62},{"date":"2025-05-15","open":719,"high":771,"low":702,"close":723,"volume":356932,"rsi_14":54.4,"sma_20":661.3,"sma_60":666.13,"sma_120":863.27},{"date":"2025-05-16","open":723,"high":724,"low":690,"close":707,"volume":237321,"rsi_14":51.85,"sma_20":667.4,"sma_60":663.35,"sma_120":859.92},{"date":"2025-05-19","open":707,"high":759,"low":695,"close":741,"volume":626383,"rsi_14":58.67,"sma_20":675.85,"sma_60":661.05,"sma_120":855.29},{"date":"2025-05-20","open":741,"high":765,"low":735,"close":746,"volume":225327,"rsi_14":58.14,"sma_20":684.1,"sma_60":659.03,"sma_120":851.1},{"date":"2025-05-21","open":735,"high":794,"low":735,"close":771,"volume":667396,"rsi_14":76.45,"sma_20":691.65,"sma_60":657.53,"sma_120":847.1},{"date":"2025-05-22","open":772,"high":827,"low":740,"close":801,"volume":877373,"rsi_14":73.08,"sma_20":696.65,"sma_60":656.65,"sma_120":843.38},{"date":"2025-05-23","open":813,"high":824,"low":788,"close":805,"volume":382337,"rsi_14":74.74,"sma_20":702.35,"sma_60":656.68,"sma_120":839.87},{"date":"2025-05-26","open":830,"high":858,"low":812,"close":820,"volume":668799,"rsi_14":79.17,"sma_20":708.7,"sma_60":657.4,"sma_120":836.5},{"date":"2025-05-27","open":850,"high":850,"low":780,"close":804,"volume":414470,"rsi_14":83.21,"sma_20":715.25,"sma_60":658.15,"sma_120":832.85},{"date":"2025-05-28","open":804,"high":876,"low":724,"close":866,"volume":900688,"rsi_14":85.67,"sma_20":724.4,"sma_60":659.63,"sma_120":829.55},{"date":"2025-05-29","open":866,"high":971,"low":866,"close":970,"volume":1879213,"rsi_14":87.77,"sma_20":743.0,"sma_60":663.28,"sma_120":827.49},{"date":"2025-05-30","open":975,"high":1225,"low":975,"close":1149,"volume":8683667,"rsi_14":91.27,"sma_20":767.0,"sma_60":670.32,"sma_120":827.02},{"date":"2025-06-02","open":1150,"high":1264,"low":920,"close":992,"volume":6434271,"rsi_14":69.29,"sma_20":783.4,"sma_60":675.13,"sma_120":825.39},{"date":"2025-06-04","open":1010,"high":1033,"low":960,"close":981,"volume":1926334,"rsi_14":69.39,"sma_20":799.85,"sma_60":679.28,"sma_120":823.77},{"date":"2025-06-05","open":986,"high":998,"low":925,"close":977,"volume":1469175,"rsi_14":69.18,"sma_20":817.6,"sma_60":683.42,"sma_120":822.09},{"date":"2025-06-09","open":977,"high":1170,"low":947,"close":1072,"volume":3410325,"rsi_14":74.63,"sma_20":839.35,"sma_60":689.28,"sma_120":821.1},{"date":"2025-06-10","open":1065,"high":1096,"low":1000,"close":1042,"volume":851607,"rsi_14":70.42,"sma_20":857.15,"sma_60":694.98,"sma_120":819.98},{"date":"2025-06-11","open":1043,"high":1132,"low":1043,"close":1070,"volume":690353,"rsi_14":71.32,"sma_20":874.95,"sma_60":700.6,"sma_120":819.32},{"date":"2025-06-12","open":1070,"high":1088,"low":1030,"close":1036,"volume":509981,"rsi_14":67.23,"sma_20":889.9,"sma_60":705.7,"sma_120":818.92},{"date":"2025-06-13","open":1037,"high":1116,"low":1037,"close":1095,"volume":1192693,"rsi_14":68.42,"sma_20":908.4,"sma_60":711.85,"sma_120":818.46},{"date":"2025-06-16","open":1093,"high":1093,"low":1035,"close":1069,"volume":572093,"rsi_14":66.1,"sma_20":925.7,"sma_60":717.02,"sma_120":817.23},{"date":"2025-06-17","open":1071,"high":1132,"low":1060,"close":1122,"volume":804070,"rsi_14":67.6,"sma_20":946.45,"sma_60":723.45,"sma_120":816.59},{"date":"2025-06-18","open":1122,"high":1140,"low":1079,"close":1096,"volume":578479,"rsi_14":66.82,"sma_20":964.2,"sma_60":729.37,"sma_120":815.45},{"date":"2025-06-19","open":1096,"high":1135,"low":919,"close":1030,"volume":2102595,"rsi_14":59.4,"sma_20":978.4,"sma_60":734.08,"sma_120":813.89},{"date":"2025-06-20","open":1090,"high":1090,"low":995,"close":1003,"volume":588541,"rsi_14":52.08,"sma_20":990.0,"sma_60":738.8,"sma_120":812.12},{"date":"2025-06-23","open":1012,"high":1032,"low":961,"close":984,"volume":834004,"rsi_14":37.01,"sma_20":999.15,"sma_60":743.32,"sma_120":810.28},{"date":"2025-06-24","open":984,"high":1046,"low":984,"close":1044,"volume":760186,"rsi_14":54.83,"sma_20":1011.1,"sma_60":749.05,"sma_120":809.16},{"date":"2025-06-25","open":1044,"high":1078,"low":1002,"close":1023,"volume":546506,"rsi_14":53.83,"sma_20":1021.25,"sma_60":757.52,"sma_120":808.13},{"date":"2025-06-26","open":1024,"high":1035,"low":1005,"close":1018,"volume":274189,"rsi_14":53.73,"sma_20":1031.95,"sma_60":766.63,"sma_120":808.65},{"date":"2025-06-27","open":1020,"high":1121,"low":1001,"close":1064,"volume":1714986,"rsi_14":49.2,"sma_20":1041.85,"sma_60":776.23,"sma_120":809.45},{"date":"2025-06-30","open":1082,"high":1106,"low":1010,"close":1029,"volume":776728,"rsi_14":48.71,"sma_20":1044.8,"sma_60":785.52,"sma_120":810.27},{"date":"2025-07-01","open":1025,"high":1033,"low":1004,"close":1010,"volume":350146,"rsi_14":43.95,"sma_20":1037.85,"sma_60":794.48,"sma_120":810.9},{"date":"2025-07-02","open":1031,"high":1080,"low":1008,"close":1070,"volume":862188,"rsi_14":53.26,"sma_20":1041.75,"sma_60":804.58,"sma_120":812.08},{"date":"2025-07-03","open":1081,"high":1081,"low":1020,"close":1032,"volume":480762,"rsi_14":43.71,"sma_20":1044.3,"sma_60":813.85,"sma_120":813.08},{"date":"2025-07-04","open":1032,"high":1051,"low":971,"close":1013,"volume":646276,"rsi_14":44.33,"sma_20":1046.1,"sma_60":822.72,"sma_120":813.77},{"date":"2025-07-07","open":1014,"high":1050,"low":994,"close":1000,"volume":543086,"rsi_14":36.56,"sma_20":1042.5,"sma_60":831.1,"sma_120":814.21},{"date":"2025-07-08","open":999,"high":1024,"low":982,"close":1002,"volume":448214,"rsi_14":39.07,"sma_20":1040.5,"sma_60":839.08,"sma_120":814.47},{"date":"2025-07-09","open":1002,"high":1017,"low":994,"close":1002,"volume":354482,"rsi_14":46.15,"sma_20":1037.1,"sma_60":847.58,"sma_120":814.67},{"date":"2025-07-10","open":1002,"high":1003,"low":972,"close":988,"volume":562865,"rsi_14":47.86,"sma_20":1034.7,"sma_60":855.5,"sma_120":814.53},{"date":"2025-07-11","open":990,"high":1007,"low":975,"close":995,"volume":381927,"rsi_14":51.62,"sma_20":1029.7,"sma_60":863.42,"sma_120":814.76},{"date":"2025-07-14","open":995,"high":1007,"low":975,"close":995,"volume":429171,"rsi_14":41.22,"sma_20":1026.0,"sma_60":871.0,"sma_120":815.17},{"date":"2025-07-15","open":1006,"high":1006,"low":950,"close":974,"volume":667554,"rsi_14":41.22,"sma_20":1018.6,"sma_60":877.48,"sma_120":815.14},{"date":"2025-07-16","open":985,"high":985,"low":955,"close":960,"volume":406000,"rsi_14":39.93,"sma_20":1011.8,"sma_60":883.95,"sma_120":815.11},{"date":"2025-07-17","open":960,"high":981,"low":958,"close":976,"volume":239760,"rsi_14":32.95,"sma_20":1009.1,"sma_60":890.53,"sma_120":815.28},{"date":"2025-07-18","open":976,"high":976,"low":943,"close":955,"volume":523989,"rsi_14":34.84,"sma_20":1006.7,"sma_60":896.12,"sma_120":815.49},{"date":"2025-07-21","open":955,"high":955,"low":888,"close":899,"volume":1252671,"rsi_14":30.25,"sma_20":1002.45,"sma_60":899.42,"sma_120":815.36},{"date":"2025-07-22","open":909,"high":929,"low":890,"close":907,"volume":554755,"rsi_14":14.41,"sma_20":995.6,"sma_60":903.02,"sma_120":815.27},{"date":"2025-07-23","open":907,"high":915,"low":892,"close":907,"volume":185388,"rsi_14":17.28,"sma_20":989.8,"sma_60":906.58,"sma_120":815.14},{"date":"2025-07-24","open":908,"high":918,"low":890,"close":904,"volume":299366,"rsi_14":18.86,"sma_20":984.1,"sma_60":910.43,"sma_120":815.12},{"date":"2025-07-25","open":904,"high":913,"low":890,"close":895,"volume":219953,"rsi_14":19.3,"sma_20":975.65,"sma_60":913.97,"sma_120":814.36},{"date":"2025-07-28","open":900,"high":907,"low":842,"close":886,"volume":518269,"rsi_14":17.42,"sma_20":968.5,"sma_60":918.77,"sma_120":813.9},{"date":"2025-07-29","open":895,"high":900,"low":860,"close":879,"volume":309045,"rsi_14":16.76,"sma_20":961.95,"sma_60":922.27,"sma_120":813.59},{"date":"2025-07-30","open":879,"high":896,"low":841,"close":863,"volume":571954,"rsi_14":16.58,"sma_20":951.6,"sma_60":925.58,"sma_120":813.06},{"date":"2025-07-31","open":863,"high":885,"low":847,"close":858,"volume":343925,"rsi_14":12.97,"sma_20":942.9,"sma_60":929.02,"sma_120":812.31},{"date":"2025-08-01","open":876,"high":990,"low":839,"close":922,"volume":7842270,"rsi_14":35.34,"sma_20":938.35,"sma_60":934.02,"sma_120":812.02},{"date":"2025-08-04","open":922,"high":979,"low":880,"close":933,"volume":1879126,"rsi_14":41.42,"sma_20":935.0,"sma_60":938.95,"sma_120":811.91},{"date":"2025-08-05","open":933,"high":958,"low":918,"close":918,"volume":588138,"rsi_14":41.25,"sma_20":930.8,"sma_60":942.82,"sma_120":811.65},{"date":"2025-08-06","open":918,"high":945,"low":899,"close":920,"volume":611285,"rsi_14":37.61,"sma_20":926.7,"sma_60":946.25,"sma_120":811.57},{"date":"2025-08-07","open":920,"high":938,"low":902,"close":919,"volume":357346,"rsi_14":41.26,"sma_20":923.25,"sma_60":949.28,"sma_120":811.25},{"date":"2025-08-08","open":910,"high":933,"low":897,"close":899,"volume":348209,"rsi_14":50.0,"sma_20":918.45,"sma_60":952.18,"sma_120":810.72},{"date":"2025-08-11","open":900,"high":910,"low":875,"close":900,"volume":277799,"rsi_14":47.85,"sma_20":913.7,"sma_60":955.13,"sma_120":810.63},{"date":"2025-08-12","open":904,"high":917,"low":888,"close":888,"volume":224922,"rsi_14":44.57,"sma_20":909.4,"sma_60":958.15,"sma_120":810.75},{"date":"2025-08-13","open":909,"high":909,"low":870,"close":881,"volume":212650,"rsi_14":43.58,"sma_20":905.45,"sma_60":960.48,"sma_120":810.77},{"date":"2025-08-14","open":881,"high":1016,"low":872,"close":910,"volume":5695627,"rsi_14":53.77,"sma_20":902.15,"sma_60":963.22,"sma_120":811.12},{"date":"2025-08-18","open":910,"high":946,"low":899,"close":903,"volume":743439,"rsi_14":54.31,"sma_20":899.55,"sma_60":965.42,"sma_120":811.48},{"date":"2025-08-19","open":902,"high":1029,"low":890,"close":931,"volume":8598276,"rsi_14":61.93,"sma_20":901.15,"sma_60":967.58,"sma_120":812.12},{"date":"2025-08-20","open":904,"high":969,"low":904,"close":940,"volume":2127756,"rsi_14":68.25,"sma_20":902.8,"sma_60":969.83,"sma_120":813.26},{"date":"2025-08-21","open":942,"high":970,"low":926,"close":949,"volume":1367989,"rsi_14":71.16,"sma_20":904.9,"sma_60":971.98,"sma_120":814.69},{"date":"2025-08-22","open":965,"high":966,"low":942,"close":945,"volume":502615,"rsi_14":57.42,"sma_20":906.95,"sma_60":974.33,"sma_120":816.24},{"date":"2025-08-25","open":945,"high":1039,"low":939,"close":976,"volume":7115854,"rsi_14":62.29,"sma_20":911.0,"sma_60":976.17,"sma_120":817.9},{"date":"2025-08-26","open":971,"high":1074,"low":940,"close":1074,"volume":5720508,"rsi_14":80.23,"sma_20":920.4,"sma_60":977.9,"sma_120":820.59},{"date":"2025-08-27","open":1114,"high":1115,"low":991,"close":1001,"volume":5144361,"rsi_14":62.31,"sma_20":926.5,"sma_60":975.43,"sma_120":822.88},{"date":"2025-08-28","open":1020,"high":1054,"low":1003,"close":1019,"volume":2270645,"rsi_14":64.45,"sma_20":934.3,"sma_60":975.88,"sma_120":825.51},{"date":"2025-08-29","open":1026,"high":1075,"low":1019,"close":1026,"volume":3307512,"rsi_14":69.07,"sma_20":942.7,"sma_60":976.63,"sma_120":827.96},{"date":"2025-09-01","open":1026,"high":1200,"low":1000,"close":1075,"volume":14792675,"rsi_14":72.97,"sma_20":950.35,"sma_60":978.27,"sma_120":830.84},{"date":"2025-09-02","open":1068,"high":1144,"low":1044,"close":1082,"volume":5761574,"rsi_14":75.8,"sma_20":957.8,"sma_60":978.43,"sma_120":833.86},{"date":"2025-09-03","open":1068,"high":1087,"low":1045,"close":1053,"volume":1287699,"rsi_14":71.61,"sma_20":964.55,"sma_60":978.62,"sma_120":836.8},{"date":"2025-09-04","open":1064,"high":1064,"low":1005,"close":1025,"volume":1243706,"rsi_14":64.48,"sma_20":969.8,"sma_60":977.87,"sma_120":839.23},{"date":"2025-09-05","open":1025,"high":1040,"low":1000,"close":1005,"volume":1031469,"rsi_14":62.44,"sma_20":974.1,"sma_60":977.35,"sma_120":841.52},{"date":"2025-09-08","open":1020,"high":1030,"low":1004,"close":1015,"volume":962845,"rsi_14":60.71,"sma_20":979.9,"sma_60":976.02,"sma_120":843.93},{"date":"2025-09-09","open":1020,"high":1050,"low":1007,"close":1019,"volume":1091981,"rsi_14":60.21,"sma_20":985.85,"sma_60":975.18,"sma_120":846.1},{"date":"2025-09-10","open":1017,"high":1034,"low":1008,"close":1015,"volume":769127,"rsi_14":58.64,"sma_20":992.2,"sma_60":973.4,"sma_120":848.42},{"date":"2025-09-11","open":1010,"high":1012,"low":956,"close":979,"volume":1192837,"rsi_14":54.11,"sma_20":997.1,"sma_60":971.45,"sma_120":850.41},{"date":"2025-09-12","open":982,"high":998,"low":969,"close":969,"volume":525593,"rsi_14":49.11,"sma_20":1000.05,"sma_60":970.43,"sma_120":852.26},{"date":"2025-09-15","open":969,"high":995,"low":967,"close":986,"volume":375109,"rsi_14":35.9,"sma_20":1004.2,"sma_60":970.15,"sma_120":854.48},{"date":"2025-09-16","open":989,"high":1037,"low":989,"close":1007,"volume":1132624,"rsi_14":51.15,"sma_20":1008.0,"sma_60":970.53,"sma_120":856.92},{"date":"2025-09-17","open":1007,"high":1035,"low":1007,"close":1009,"volume":717929,"rsi_14":47.95,"sma_20":1011.45,"sma_60":969.95,"sma_120":859.5},{"date":"2025-09-18","open":1009,"high":1022,"low":983,"close":990,"volume":788895,"rsi_14":42.97,"sma_20":1013.5,"sma_60":969.4,"sma_120":863.46},{"date":"2025-09-19","open":993,"high":999,"low":961,"close":984,"volume":421249,"rsi_14":28.64,"sma_20":1015.45,"sma_60":968.83,"sma_120":867.73},{"date":"2025-09-22","open":996,"high":996,"low":949,"close":960,"volume":597893,"rsi_14":23.48,"sma_20":1014.65,"sma_60":967.1,"sma_120":871.67},{"date":"2025-09-23","open":961,"high":989,"low":942,"close":950,"volume":260314,"rsi_14":25.59,"sma_20":1008.45,"sma_60":965.78,"sma_120":875.65},{"date":"2025-09-24","open":945,"high":953,"low":915,"close":949,"volume":697333,"rsi_14":29.35,"sma_20":1005.85,"sma_60":964.77,"sma_120":879.62},{"date":"2025-09-25","open":941,"high":980,"low":922,"close":942,"volume":873420,"rsi_14":31.58,"sma_20":1002.0,"sma_60":962.63,"sma_120":883.61},{"date":"2025-09-26","open":942,"high":965,"low":910,"close":923,"volume":773736,"rsi_14":24.44,"sma_20":996.85,"sma_60":960.82,"sma_120":887.33},{"date":"2025-09-29","open":923,"high":934,"low":908,"close":926,"volume":298087,"rsi_14":24.02,"sma_20":989.4,"sma_60":959.37,"sma_120":891.04},{"date":"2025-09-30","open":926,"high":929,"low":904,"close":907,"volume":289174,"rsi_14":22.16,"sma_20":980.65,"sma_60":957.82,"sma_120":894.46},{"date":"2025-10-01","open":902,"high":936,"low":897,"close":910,"volume":344303,"rsi_14":28.57,"sma_20":973.5,"sma_60":956.28,"sma_120":897.68},{"date":"2025-10-02","open":906,"high":921,"low":897,"close":919,"volume":260971,"rsi_14":35.98,"sma_20":968.4,"sma_60":954.97,"sma_120":901.27},{"date":"2025-10-10","open":923,"high":923,"low":886,"close":899,"volume":449763,"rsi_14":24.56,"sma_20":963.1,"sma_60":953.48,"sma_120":904.49},{"date":"2025-10-13","open":897,"high":910,"low":877,"close":894,"volume":245719,"rsi_14":13.55,"sma_20":957.05,"sma_60":951.8,"sma_120":907.61},{"date":"2025-10-14","open":897,"high":907,"low":885,"close":888,"volume":319920,"rsi_14":11.95,"sma_20":950.5,"sma_60":950.02,"sma_120":910.51},{"date":"2025-10-15","open":888,"high":905,"low":879,"close":904,"volume":325919,"rsi_14":22.44,"sma_20":944.95,"sma_60":948.85,"sma_120":913.17},{"date":"2025-10-16","open":904,"high":915,"low":887,"close":888,"volume":254243,"rsi_14":21.08,"sma_20":940.4,"sma_60":947.65,"sma_120":915.8},{"date":"2025-10-17","open":888,"high":900,"low":839,"close":856,"volume":951748,"rsi_14":20.11,"sma_20":934.75,"sma_60":945.65,"sma_120":918.09},{"date":"2025-10-20","open":862,"high":896,"low":862,"close":875,"volume":270400,"rsi_14":29.51,"sma_20":929.2,"sma_60":944.32,"sma_120":920.22},{"date":"2025-10-21","open":883,"high":890,"low":864,"close":877,"volume":169736,"rsi_14":30.43,"sma_20":922.7,"sma_60":943.95,"sma_120":921.68},{"date":"2025-10-22","open":890,"high":897,"low":866,"close":881,"volume":224233,"rsi_14":33.15,"sma_20":916.3,"sma_60":943.52,"sma_120":923.27},{"date":"2025-10-23","open":880,"high":880,"low":868,"close":869,"volume":199942,"rsi_14":34.48,"sma_20":910.25,"sma_60":942.88,"sma_120":924.73},{"date":"2025-10-24","open":868,"high":870,"low":853,"close":860,"volume":393233,"rsi_14":31.67,"sma_20":904.05,"sma_60":942.15,"sma_120":926.29},{"date":"2025-10-27","open":858,"high":858,"low":836,"close":838,"volume":470803,"rsi_14":31.15,"sma_20":897.95,"sma_60":941.2,"sma_120":927.58},{"date":"2025-10-28","open":830,"high":849,"low":815,"close":816,"volume":468995,"rsi_14":26.73,"sma_20":891.25,"sma_60":940.03,"sma_120":929.4},{"date":"2025-10-29","open":816,"high":824,"low":796,"close":804,"volume":510580,"rsi_14":20.4,"sma_20":884.0,"sma_60":938.78,"sma_120":930.52},{"date":"2025-10-30","open":804,"high":840,"low":790,"close":831,"volume":471971,"rsi_14":33.33,"sma_20":878.45,"sma_60":938.25,"sma_120":931.92},{"date":"2025-10-31","open":830,"high":830,"low":774,"close":785,"volume":665957,"rsi_14":27.76,"sma_20":871.55,"sma_60":937.03,"sma_120":933.02},{"date":"2025-11-03","open":785,"high":800,"low":761,"close":771,"volume":603178,"rsi_14":26.88,"sma_20":863.8,"sma_60":934.52,"sma_120":934.27},{"date":"2025-11-04","open":774,"high":799,"low":761,"close":764,"volume":320314,"rsi_14":21.31,"sma_20":856.65,"sma_60":931.7,"sma_120":935.33},{"date":"2025-11-05","open":761,"high":762,"low":721,"close":734,"volume":628154,"rsi_14":20.16,"sma_20":847.85,"sma_60":928.63,"sma_120":935.73},{"date":"2025-11-06","open":734,"high":770,"low":728,"close":766,"volume":401013,"rsi_14":32.56,"sma_20":840.0,"sma_60":926.07,"sma_120":936.16},{"date":"2025-11-07","open":766,"high":770,"low":734,"close":768,"volume":562821,"rsi_14":27.8,"sma_20":833.45,"sma_60":923.55,"sma_120":936.42},{"date":"2025-11-10","open":768,"high":807,"low":758,"close":795,"volume":361714,"rsi_14":34.59,"sma_20":828.5,"sma_60":921.82,"sma_120":937.0},{"date":"2025-11-11","open":802,"high":815,"low":777,"close":777,"volume":193265,"rsi_14":31.43,"sma_20":822.95,"sma_60":919.77,"sma_120":937.45},{"date":"2025-11-12","open":779,"high":800,"low":757,"close":798,"volume":243833,"rsi_14":37.72,"sma_20":817.65,"sma_60":918.27,"sma_120":938.21},{"date":"2025-11-13","open":799,"high":816,"low":775,"close":776,"volume":229936,"rsi_14":36.09,"sma_20":812.05,"sma_60":916.52,"sma_120":938.5},{"date":"2025-11-14","open":776,"high":779,"low":750,"close":756,"volume":176284,"rsi_14":36.33,"sma_20":807.05,"sma_60":913.95,"sma_120":938.58},{"date":"2025-11-17","open":755,"high":775,"low":750,"close":759,"volume":107786,"rsi_14":39.86,"sma_20":801.25,"sma_60":911.55,"sma_120":938.48},{"date":"2025-11-18","open":741,"high":766,"low":727,"close":727,"volume":305974,"rsi_14":37.21,"sma_20":793.75,"sma_60":908.15,"sma_120":937.87},{"date":"2025-11-19","open":727,"high":740,"low":703,"close":730,"volume":197439,"rsi_14":31.77,"sma_20":786.2,"sma_60":904.65,"sma_120":937.24},{"date":"2025-11-20","open":742,"high":747,"low":695,"close":700,"volume":324226,"rsi_14":33.72,"sma_20":777.75,"sma_60":900.5,"sma_120":936.24},{"date":"2025-11-21","open":700,"high":723,"low":667,"close":670,"volume":397566,"rsi_14":31.77,"sma_20":768.25,"sma_60":895.92,"sma_120":935.12},{"date":"2025-11-24","open":670,"high":700,"low":667,"close":675,"volume":240455,"rsi_14":33.82,"sma_20":760.1,"sma_60":890.9,"sma_120":933.53},{"date":"2025-11-25","open":675,"high":705,"low":647,"close":677,"volume":359044,"rsi_14":38.46,"sma_20":753.15,"sma_60":884.28,"sma_120":931.09},{"date":"2025-11-26","open":679,"high":699,"low":678,"close":689,"volume":222536,"rsi_14":33.04,"sma_20":747.4,"sma_60":879.08,"sma_120":927.26},{"date":"2025-11-27","open":694,"high":732,"low":689,"close":729,"volume":438622,"rsi_14":42.64,"sma_20":742.3,"sma_60":874.25,"sma_120":925.07},{"date":"2025-11-28","open":740,"high":740,"low":667,"close":667,"volume":444124,"rsi_14":28.67,"sma_20":736.4,"sma_60":868.27,"sma_120":922.45},{"date":"2025-12-01","open":669,"high":705,"low":650,"close":659,"volume":597673,"rsi_14":29.66,"sma_20":730.8,"sma_60":861.33,"sma_120":919.8},{"date":"2025-12-02","open":659,"high":669,"low":650,"close":663,"volume":319984,"rsi_14":25.27,"sma_20":725.75,"sma_60":854.35,"sma_120":916.39},{"date":"2025-12-03","open":663,"high":676,"low":660,"close":663,"volume":572728,"rsi_14":27.49,"sma_20":722.2,"sma_60":847.85,"sma_120":913.23},{"date":"2025-12-04","open":668,"high":668,"low":629,"close":634,"volume":527730,"rsi_14":26.54,"sma_20":715.6,"sma_60":841.33,"sma_120":909.6},{"date":"2025-12-05","open":629,"high":645,"low":627,"close":645,"volume":214171,"rsi_14":28.73,"sma_20":709.45,"sma_60":835.33,"sma_120":906.34},{"date":"2025-12-08","open":645,"high":650,"low":630,"close":639,"volume":316730,"rsi_14":31.82,"sma_20":701.65,"sma_60":829.07,"sma_120":902.54},{"date":"2025-12-09","open":634,"high":637,"low":609,"close":616,"volume":442134,"rsi_14":28.24,"sma_20":693.6,"sma_60":822.35,"sma_120":898.77},{"date":"2025-12-10","open":625,"high":640,"low":615,"close":639,"volume":217092,"rsi_14":38.04,"sma_20":685.65,"sma_60":816.08,"sma_120":894.74},{"date":"2025-12-11","open":639,"high":649,"low":630,"close":645,"volume":237432,"rsi_14":44.59,"sma_20":679.1,"sma_60":810.52,"sma_120":890.98},{"date":"2025-12-12","open":648,"high":728,"low":642,"close":689,"volume":1358742,"rsi_14":52.59,"sma_20":675.75,"sma_60":805.85,"sma_120":888.14},{"date":"2025-12-15","open":710,"high":711,"low":655,"close":667,"volume":324994,"rsi_14":48.28,"sma_20":671.15,"sma_60":800.53,"sma_120":885.34},{"date":"2025-12-16","open":667,"high":681,"low":653,"close":658,"volume":180574,"rsi_14":44.6,"sma_20":667.7,"sma_60":794.72,"sma_120":882.62},{"date":"2025-12-17","open":658,"high":670,"low":645,"close":651,"volume":152810,"rsi_14":34.65,"sma_20":663.75,"sma_60":788.75,"sma_120":879.35},{"date":"2025-12-18","open":657,"high":670,"low":640,"close":643,"volume":131021,"rsi_14":44.0,"sma_20":660.9,"sma_60":782.97,"sma_120":876.18},{"date":"2025-12-19","open":643,"high":655,"low":636,"close":648,"volume":100754,"rsi_14":47.21,"sma_20":659.8,"sma_60":777.37,"sma_120":873.1},{"date":"2025-12-22","open":651,"high":658,"low":628,"close":630,"volume":272345,"rsi_14":42.18,"sma_20":657.55,"sma_60":771.87,"sma_120":869.48},{"date":"2025-12-23","open":630,"high":650,"low":624,"close":627,"volume":115722,"rsi_14":41.59,"sma_20":655.05,"sma_60":766.48,"sma_120":866.13},{"date":"2025-12-24","open":633,"high":669,"low":623,"close":626,"volume":108407,"rsi_14":47.85,"sma_20":651.9,"sma_60":761.1,"sma_120":862.93},{"date":"2025-12-26","open":626,"high":640,"low":600,"close":610,"volume":251673,"rsi_14":40.84,"sma_20":645.95,"sma_60":755.57,"sma_120":859.1},{"date":"2025-12-29","open":610,"high":621,"low":599,"close":602,"volume":227487,"rsi_14":40.41,"sma_20":642.7,"sma_60":750.22,"sma_120":855.52},{"date":"2025-12-30","open":602,"high":604,"low":590,"close":598,"volume":246624,"rsi_14":44.83,"sma_20":639.65,"sma_60":744.75,"sma_120":852.06},{"date":"2026-01-02","open":600,"high":632,"low":600,"close":623,"volume":137087,"rsi_14":45.45,"sma_20":637.65,"sma_60":740.02,"sma_120":848.92},{"date":"2026-01-05","open":619,"high":619,"low":601,"close":607,"volume":218764,"rsi_14":39.78,"sma_20":634.85,"sma_60":734.97,"sma_120":845.62},{"date":"2026-01-06","open":607,"high":620,"low":598,"close":606,"volume":168012,"rsi_14":20.98,"sma_20":633.45,"sma_60":729.68,"sma_120":842.33},{"date":"2026-01-07","open":606,"high":622,"low":600,"close":616,"volume":188042,"rsi_14":30.53,"sma_20":632.0,"sma_60":724.97,"sma_120":839.23},{"date":"2026-01-08","open":615,"high":619,"low":598,"close":606,"volume":119237,"rsi_14":30.3,"sma_20":630.35,"sma_60":720.17,"sma_120":835.98},{"date":"2026-01-09","open":602,"high":619,"low":601,"close":603,"volume":65312,"rsi_14":31.25,"sma_20":629.7,"sma_60":715.42,"sma_120":832.72},{"date":"2026-01-12","open":604,"high":615,"low":602,"close":603,"volume":104724,"rsi_14":33.33,"sma_20":627.9,"sma_60":710.4,"sma_120":829.62},{"date":"2026-01-13","open":603,"high":609,"low":597,"close":606,"volume":175556,"rsi_14":32.2,"sma_20":625.95,"sma_60":705.7,"sma_120":826.67},{"date":"2026-01-14","open":606,"high":609,"low":598,"close":608,"volume":158895,"rsi_14":39.22,"sma_20":621.9,"sma_60":701.57,"sma_120":823.61},{"date":"2026-01-15","open":608,"high":613,"low":597,"close":600,"volume":108989,"rsi_14":37.38,"sma_20":618.55,"sma_60":696.98,"sma_120":820.65},{"date":"2026-01-16","open":600,"high":610,"low":596,"close":599,"volume":253672,"rsi_14":37.38,"sma_20":615.6,"sma_60":692.35,"sma_120":818.15},{"date":"2026-01-19","open":597,"high":599,"low":572,"close":579,"volume":407441,"rsi_14":38.83,"sma_20":609.8,"sma_60":682.82,"sma_120":815.42},{"date":"2026-01-20","open":579,"high":583,"low":555,"close":569,"volume":230927,"rsi_14":36.7,"sma_20":605.85,"sma_60":677.97,"sma_120":812.6},{"date":"2026-01-21","open":569,"high":573,"low":533,"close":551,"volume":281578,"rsi_14":14.71,"sma_20":601.9,"sma_60":673.18,"sma_120":809.66},{"date":"2026-01-22","open":567,"high":567,"low":545,"close":552,"volume":277591,"rsi_14":18.39,"sma_20":598.15,"sma_60":668.78,"sma_120":806.8},{"date":"2026-01-23","open":554,"high":559,"low":548,"close":551,"volume":208386,"rsi_14":18.39,"sma_20":594.4,"sma_60":664.57,"sma_120":804.01},{"date":"2026-01-26","open":553,"high":641,"low":547,"close":556,"volume":1285393,"rsi_14":13.41,"sma_20":591.7,"sma_60":659.98,"sma_120":801.32},{"date":"2026-01-27","open":556,"high":694,"low":556,"close":619,"volume":7603827,"rsi_14":54.81,"sma_20":592.55,"sma_60":657.22,"sma_120":799.28},{"date":"2026-01-28","open":620,"high":768,"low":593,"close":680,"volume":6631243,"rsi_14":69.95,"sma_20":596.65,"sma_60":655.7,"sma_120":797.8},{"date":"2026-01-29","open":681,"high":689,"low":640,"close":647,"volume":999569,"rsi_14":59.73,"sma_20":597.85,"sma_60":653.75,"sma_120":795.51},{"date":"2026-01-30","open":648,"high":695,"low":633,"close":640,"volume":703383,"rsi_14":57.39,"sma_20":599.5,"sma_60":652.18,"sma_120":793.07},{"date":"2026-02-02","open":640,"high":667,"low":606,"close":616,"volume":473909,"rsi_14":51.59,"sma_20":600.0,"sma_60":649.68,"sma_120":790.55},{"date":"2026-02-03","open":628,"high":629,"low":611,"close":619,"volume":213180,"rsi_14":53.85,"sma_20":600.15,"sma_60":647.2,"sma_120":788.04},{"date":"2026-02-04","open":619,"high":632,"low":609,"close":621,"volume":340997,"rsi_14":54.44,"sma_20":600.9,"sma_60":647.57,"sma_120":785.56},{"date":"2026-02-05","open":621,"high":725,"low":620,"close":655,"volume":1538965,"rsi_14":59.93,"sma_20":603.5,"sma_60":645.23,"sma_120":783.52},{"date":"2026-02-06","open":652,"high":693,"low":628,"close":671,"volume":632272,"rsi_14":66.55,"sma_20":606.9,"sma_60":643.47,"sma_120":781.62},{"date":"2026-02-09","open":679,"high":688,"low":645,"close":673,"volume":411691,"rsi_14":69.26,"sma_20":610.25,"sma_60":641.38,"sma_120":779.83},{"date":"2026-02-10","open":672,"high":675,"low":642,"close":655,"volume":355341,"rsi_14":69.26,"sma_20":612.6,"sma_60":639.37,"sma_120":777.94},{"date":"2026-02-11","open":664,"high":695,"low":647,"close":684,"volume":453464,"rsi_14":72.15,"sma_20":616.8,"sma_60":638.17,"sma_120":776.06},{"date":"2026-02-12","open":684,"high":699,"low":668,"close":688,"volume":303760,"rsi_14":72.76,"sma_20":621.25,"sma_60":636.98,"sma_120":774.27},{"date":"2026-02-13","open":662,"high":687,"low":657,"close":658,"volume":466967,"rsi_14":65.64,"sma_20":624.2,"sma_60":635.83,"sma_120":771.99},{"date":"2026-02-19","open":658,"high":670,"low":648,"close":664,"volume":449902,"rsi_14":58.36,"sma_20":628.45,"sma_60":634.73,"sma_120":769.69},{"date":"2026-02-20","open":664,"high":704,"low":664,"close":675,"volume":597468,"rsi_14":48.86,"sma_20":633.75,"sma_60":634.32,"sma_120":767.41},{"date":"2026-02-23","open":677,"high":688,"low":666,"close":683,"volume":250230,"rsi_14":59.28,"sma_20":640.35,"sma_60":634.53,"sma_120":765.23},{"date":"2026-02-24","open":683,"high":702,"low":666,"close":675,"volume":314800,"rsi_14":58.97,"sma_20":646.5,"sma_60":634.53,"sma_120":762.72},{"date":"2026-02-25","open":675,"high":709,"low":669,"close":695,"volume":454688,"rsi_14":70.68,"sma_20":653.7,"sma_60":634.83,"sma_120":759.56},{"date":"2026-02-26","open":695,"high":730,"low":682,"close":707,"volume":521532,"rsi_14":72.0,"sma_20":661.25,"sma_60":632.97,"sma_120":753.61},{"date":"2026-02-27","open":706,"high":737,"low":692,"close":699,"volume":563345,"rsi_14":68.93,"sma_20":665.25,"sma_60":634.63,"sma_120":754.44},{"date":"2026-03-03","open":698,"high":740,"low":650,"close":684,"volume":1220147,"rsi_14":57.75,"sma_20":665.45,"sma_60":634.92,"sma_120":751.59},{"date":"2026-03-04","open":680,"high":683,"low":551,"close":606,"volume":1143839,"rsi_14":36.95,"sma_20":663.4,"sma_60":634.03,"sma_120":747.68},{"date":"2026-03-05","open":621,"high":667,"low":621,"close":662,"volume":208133,"rsi_14":48.18,"sma_20":664.5,"sma_60":634.02,"sma_120":744.18},{"date":"2026-03-06","open":660,"high":683,"low":652,"close":681,"volume":99802,"rsi_14":54.28,"sma_20":667.75,"sma_60":634.32,"sma_120":741.08},{"date":"2026-03-09","open":669,"high":672,"low":637,"close":639,"volume":267547,"rsi_14":42.9,"sma_20":668.75,"sma_60":634.4,"sma_120":737.87},{"date":"2026-03-10","open":633,"high":660,"low":623,"close":640,"volume":318491,"rsi_14":42.36,"sma_20":669.7,"sma_60":634.32,"sma_120":734.83},{"date":"2026-03-11","open":646,"high":657,"low":637,"close":641,"volume":255514,"rsi_14":47.02,"sma_20":669.0,"sma_60":634.35,"sma_120":731.71},{"date":"2026-03-12","open":635,"high":660,"low":610,"close":647,"volume":213026,"rsi_14":47.02,"sma_20":667.8,"sma_60":634.87,"sma_120":728.61},{"date":"2026-03-13","open":641,"high":652,"low":610,"close":634,"volume":134602,"rsi_14":42.86,"sma_20":665.85,"sma_60":634.78,"sma_120":725.43},{"date":"2026-03-16","open":627,"high":634,"low":610,"close":616,"volume":39367,"rsi_14":38.72,"sma_20":663.9,"sma_60":632.8,"sma_120":719.33},{"date":"2026-03-17","open":614,"high":621,"low":580,"close":592,"volume":88110,"rsi_14":36.74,"sma_20":659.3,"sma_60":632.68,"sma_120":719.27},{"date":"2026-03-18","open":594,"high":606,"low":590,"close":593,"volume":44098,"rsi_14":32.65,"sma_20":654.55,"sma_60":631.45,"sma_120":715.99},{"date":"2026-03-19","open":593,"high":607,"low":580,"close":600,"volume":35190,"rsi_14":31.49,"sma_20":651.65,"sma_60":630.48,"sma_120":712.6},{"date":"2026-03-20","open":608,"high":650,"low":608,"close":630,"volume":82025,"rsi_14":38.91,"sma_20":649.95,"sma_60":630.13,"sma_120":709.44},{"date":"2026-03-23","open":3150,"high":3180,"low":2915,"close":2960,"volume":61186,"rsi_14":36.23,"sma_20":645.8,"sma_60":629.28,"sma_120":706.12},{"date":"2026-03-24","open":2985,"high":3140,"low":2955,"close":3025,"volume":31924,"rsi_14":49.81,"sma_20":641.9,"sma_60":628.57,"sma_120":702.97},{"date":"2026-03-25","open":3055,"high":3055,"low":2965,"close":3010,"volume":23111,"rsi_14":36.11,"sma_20":638.25,"sma_60":628.1,"sma_120":699.98},{"date":"2026-03-26","open":3170,"high":3170,"low":2950,"close":3005,"volume":34355,"rsi_14":29.8,"sma_20":633.55,"sma_60":627.67,"sma_120":697.08},{"date":"2026-03-27","open":3030,"high":3075,"low":2950,"close":3035,"volume":26528,"rsi_14":40.12,"sma_20":628.55,"sma_60":627.35,"sma_120":694.23},{"date":"2026-03-30","open":3025,"high":3035,"low":2910,"close":2985,"volume":18722,"rsi_14":37.43,"sma_20":623.45,"sma_60":627.13,"sma_120":691.35},{"date":"2026-03-31","open":3000,"high":3010,"low":2885,"close":2950,"volume":21350,"rsi_14":35.59,"sma_20":618.75,"sma_60":626.93,"sma_120":688.58},{"date":"2026-04-01","open":2975,"high":3045,"low":2900,"close":2910,"volume":36601,"rsi_14":31.84,"sma_20":617.55,"sma_60":626.67,"sma_120":685.71},{"date":"2026-04-02","open":2915,"high":2955,"low":2750,"close":2820,"volume":40326,"rsi_14":30.98,"sma_20":612.65,"sma_60":625.68,"sma_120":682.85},{"date":"2026-04-03","open":564,"high":584,"low":545,"close":556,"volume":85856,"rsi_14":32.76,"sma_20":606.4,"sma_60":624.83,"sma_120":679.9},{"date":"2026-04-06","open":2820,"high":2865,"low":2745,"close":2750,"volume":31549,"rsi_14":36.54,"sma_20":601.95,"sma_60":623.9,"sma_120":676.79},{"date":"2026-04-07","open":2775,"high":2835,"low":2750,"close":2775,"volume":14221,"rsi_14":38.12,"sma_20":597.7,"sma_60":622.88,"sma_120":673.92},{"date":"2026-04-08","open":2780,"high":2970,"low":2745,"close":2885,"volume":45108,"rsi_14":43.43,"sma_20":594.5,"sma_60":622.4,"sma_120":671.28},{"date":"2026-04-09","open":2890,"high":2900,"low":2825,"close":2895,"volume":35010,"rsi_14":32.65,"sma_20":591.1,"sma_60":622.0,"sma_120":668.71},{"date":"2026-04-10","open":2875,"high":2930,"low":2840,"close":2865,"volume":57048,"rsi_14":41.74,"sma_20":588.05,"sma_60":621.5,"sma_120":665.95},{"date":"2026-04-13","open":2875,"high":2875,"low":2750,"close":2850,"volume":24371,"rsi_14":33.33,"sma_20":585.75,"sma_60":620.9,"sma_120":663.3},{"date":"2026-04-14","open":2880,"high":2925,"low":2850,"close":2915,"volume":17318,"rsi_14":41.74,"sma_20":585.3,"sma_60":620.48,"sma_120":661.02},{"date":"2026-04-15","open":2925,"high":3040,"low":2920,"close":2995,"volume":32738,"rsi_14":49.23,"sma_20":585.6,"sma_60":620.47,"sma_120":658.73},{"date":"2026-04-16","open":2995,"high":3290,"low":2995,"close":3130,"volume":136176,"rsi_14":56.29,"sma_20":586.9,"sma_60":620.92,"sma_120":656.63},{"date":"2026-04-17","open":3130,"high":3290,"low":3100,"close":3235,"volume":84697,"rsi_14":65.43,"sma_20":587.75,"sma_60":622.05,"sma_120":654.68},{"date":"2026-04-20","open":3235,"high":3325,"low":3205,"close":3260,"volume":94815,"rsi_14":69.38,"sma_20":590.75,"sma_60":623.43,"sma_120":652.88},{"date":"2026-04-21","open":3260,"high":3370,"low":3225,"close":3345,"volume":78446,"rsi_14":75.74,"sma_20":593.95,"sma_60":625.4,"sma_120":651.28},{"date":"2026-04-22","open":3345,"high":3545,"low":3320,"close":3540,"volume":110199,"rsi_14":87.89,"sma_20":599.25,"sma_60":628.0,"sma_120":650.2},{"date":"2026-04-23","open":3575,"high":3605,"low":3245,"close":3320,"volume":110949,"rsi_14":73.89,"sma_20":602.4,"sma_60":629.88,"sma_120":648.93},{"date":"2026-04-24","open":3320,"high":3380,"low":3235,"close":3340,"volume":58369,"rsi_14":76.34,"sma_20":605.45,"sma_60":631.75,"sma_120":647.8},{"date":"2026-04-27","open":3340,"high":3415,"low":3300,"close":3385,"volume":69187,"rsi_14":76.75,"sma_20":609.45,"sma_60":632.72,"sma_120":646.52},{"date":"2026-04-28","open":3415,"high":3415,"low":3260,"close":3280,"volume":47995,"rsi_14":67.4,"sma_20":612.75,"sma_60":632.32,"sma_120":645.44},{"date":"2026-04-29","open":3280,"high":3475,"low":3265,"close":3345,"volume":101333,"rsi_14":68.91,"sma_20":617.1,"sma_60":632.68,"sma_120":643.22},{"date":"2026-04-30","open":3400,"high":3435,"low":3285,"close":3400,"volume":122532,"rsi_14":71.37,"sma_20":628.6,"sma_60":596.27,"sma_120":619.73},{"date":"2026-05-04","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":72.92,"sma_20":629.1,"sma_60":634.42,"sma_120":643.44},{"date":"2026-05-06","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":71.37,"sma_20":635.6,"sma_60":635.43,"sma_120":642.73},{"date":"2026-05-07","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":69.19,"sma_20":641.85,"sma_60":636.42,"sma_120":641.99},{"date":"2026-05-08","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":64.67,"sma_20":647.0,"sma_60":636.83,"sma_120":641.03},{"date":"2026-05-11","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":60.12,"sma_20":652.05,"sma_60":636.98,"sma_120":640.23},{"date":"2026-05-12","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":58.86,"sma_20":657.4,"sma_60":637.1,"sma_120":639.24},{"date":"2026-05-13","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":53.9,"sma_20":662.9,"sma_60":637.52,"sma_120":638.44},{"date":"2026-05-14","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":36.27,"sma_20":667.75,"sma_60":637.45,"sma_120":637.81},{"date":"2026-05-15","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":63.79,"sma_20":671.8,"sma_60":637.32,"sma_120":637.15},{"date":"2026-05-18","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":61.11,"sma_20":674.5,"sma_60":637.68,"sma_120":636.76},{"date":"2026-05-19","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":53.33,"sma_20":676.15,"sma_60":637.95,"sma_120":636.34},{"date":"2026-05-20","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":677.55,"sma_60":638.03,"sma_120":636.17},{"date":"2026-05-21","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":678.1,"sma_60":637.98,"sma_120":636.26},{"date":"2026-05-22","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3383.5,"sma_60":2661.33,"sma_120":1647.93},{"date":"2026-05-26","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3387.5,"sma_60":2706.42,"sma_120":1670.62},{"date":"2026-05-27","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3390.5,"sma_60":2751.3,"sma_120":1693.22},{"date":"2026-05-28","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3391.25,"sma_60":2796.32,"sma_120":1715.47},{"date":"2026-05-29","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3397.25,"sma_60":2841.58,"sma_120":1738.25},{"date":"2026-06-01","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3400.0,"sma_60":2888.15,"sma_120":1761.09},{"date":"2026-06-02","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3400.0,"sma_60":2933.78,"sma_120":1783.9},{"date":"2026-06-04","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3400.0,"sma_60":2979.1,"sma_120":1806.71},{"date":"2026-06-05","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":3400.0,"sma_60":3025.12,"sma_120":1829.76},{"date":"2026-06-08","open":3400,"high":3400,"low":3400,"close":3400,"volume":0,"rsi_14":100.0,"sma_20":816.0,"sma_60":685.18,"sma_120":659.75},{"date":"2026-06-09","open":3610,"high":3750,"low":2725,"close":2890,"volume":369992,"rsi_14":84.21,"sma_20":926.5,"sma_60":722.67,"sma_120":678.51},{"date":"2026-06-10","open":2860,"high":2860,"low":2350,"close":2465,"volume":166972,"rsi_14":74.42,"sma_20":1015.75,"sma_60":752.97,"sma_120":693.92},{"date":"2026-06-11","open":2460,"high":2490,"low":2340,"close":2450,"volume":65642,"rsi_14":74.11,"sma_20":1104.25,"sma_60":783.23,"sma_120":709.01},{"date":"2026-06-12","open":2450,"high":2635,"low":2450,"close":2520,"volume":53005,"rsi_14":74.6,"sma_20":1196.25,"sma_60":814.97,"sma_120":724.63},{"date":"2026-06-15","open":2510,"high":2605,"low":2460,"close":2580,"volume":49580,"rsi_14":12.04,"sma_20":3195.25,"sma_60":3153.5,"sma_120":1933.36},{"date":"2026-06-16","open":2580,"high":2850,"low":2580,"close":2810,"volume":66577,"rsi_14":27.48,"sma_20":3165.75,"sma_60":3150.92,"sma_120":1951.22},{"date":"2026-06-17","open":2760,"high":2990,"low":2750,"close":2960,"volume":45105,"rsi_14":34.93,"sma_20":2966.75,"sma_60":3128.17,"sma_120":2079.03},{"date":"2026-06-18","open":2940,"high":2950,"low":2655,"close":2690,"volume":43931,"rsi_14":29.48,"sma_20":3108.25,"sma_60":3142.58,"sma_120":1987.39},{"date":"2026-06-19","open":2700,"high":2700,"low":2420,"close":2460,"volume":83304,"rsi_14":26.02,"sma_20":3061.25,"sma_60":3134.25,"sma_120":2002.53},{"date":"2026-06-22","open":2460,"high":2700,"low":2350,"close":2695,"volume":87395,"rsi_14":33.94,"sma_20":3026.0,"sma_60":3128.75,"sma_120":2019.59},{"date":"2026-06-23","open":2695,"high":2785,"low":2400,"close":2435,"volume":65462,"rsi_14":30.35,"sma_20":2977.75,"sma_60":3119.17,"sma_120":2034.63},{"date":"2026-06-24","open":2440,"high":2670,"low":2440,"close":2530,"volume":31208,"rsi_14":32.94,"sma_20":2934.25,"sma_60":3111.25,"sma_120":2050.49},{"date":"2026-06-25","open":2530,"high":2585,"low":2315,"close":2335,"volume":58381,"rsi_14":30.6,"sma_20":2881.0,"sma_60":3099.58,"sma_120":2064.73},{"date":"2026-06-26","open":2320,"high":2320,"low":2010,"close":2010,"volume":71041,"rsi_14":27.36,"sma_20":2811.5,"sma_60":3083.33,"sma_120":2076.4},{"date":"2026-06-29","open":2010,"high":2275,"low":2010,"close":2120,"volume":20818,"rsi_14":35.58,"sma_20":2747.5,"sma_60":3069.5,"sma_120":2089.05},{"date":"2026-06-30","open":2120,"high":2120,"low":1990,"close":2005,"volume":39668,"rsi_14":40.25,"sma_20":2677.75,"sma_60":3054.42,"sma_120":2100.78},{"date":"2026-07-01","open":2005,"high":2200,"low":1968,"close":2065,"volume":24954,"rsi_14":42.0,"sma_20":2611.0,"sma_60":3041.83,"sma_120":2112.79},{"date":"2026-07-02","open":2065,"high":2585,"low":2065,"close":2080,"volume":89059,"rsi_14":40.64,"sma_20":2545.0,"sma_60":3030.17,"sma_120":2125.07},{"date":"2026-07-03","open":2070,"high":2125,"low":1950,"close":2070,"volume":27162,"rsi_14":38.91,"sma_20":2478.5,"sma_60":3018.83,"sma_120":2137.27},{"date":"2026-07-06","open":2075,"high":2155,"low":1965,"close":1987,"volume":68095,"rsi_14":30.89,"sma_20":2407.85,"sma_60":3005.7,"sma_120":2148.69},{"date":"2026-07-07","open":2005,"high":2005,"low":1877,"close":1877,"volume":41290,"rsi_14":24.37,"sma_20":2357.2,"sma_60":2988.9,"sma_120":2159.28},{"date":"2026-07-08","open":1878,"high":1960,"low":1877,"close":1920,"volume":20522,"rsi_14":29.59,"sma_20":2329.95,"sma_60":2972.65,"sma_120":2170.26},{"date":"2026-07-09","open":1920,"high":1948,"low":1800,"close":1900,"volume":24950,"rsi_14":33.29,"sma_20":2302.45,"sma_60":2956.57,"sma_120":2181.07},{"date":"2026-07-10","open":1903,"high":1903,"low":1731,"close":1826,"volume":48464,"rsi_14":21.32,"sma_20":2267.75,"sma_60":2939.5,"sma_120":2191.23},{"date":"2026-07-13","open":1827,"high":1888,"low":1700,"close":1740,"volume":55400,"rsi_14":24.09,"sma_20":2225.75,"sma_60":2919.92,"sma_120":2200.67},{"date":"2026-07-14","open":1727,"high":1740,"low":1630,"close":1724,"volume":57785,"rsi_14":18.07,"sma_20":2171.45,"sma_60":2898.73,"sma_120":2210.03},{"date":"2026-07-15","open":1760,"high":1761,"low":1700,"close":1758,"volume":17418,"rsi_14":23.8,"sma_20":2111.35,"sma_60":2875.87,"sma_120":2219.69},{"date":"2026-07-16","open":1770,"high":2285,"low":1745,"close":2285,"volume":731634,"rsi_14":60.55,"sma_20":2091.1,"sma_60":2860.03,"sma_120":2233.91},{"date":"2026-07-20","open":2485,"high":2970,"low":2350,"close":2970,"volume":3811088,"rsi_14":72.63,"sma_20":2116.6,"sma_60":2855.2,"sma_120":2253.92},{"date":"2026-07-21","open":3150,"high":3805,"low":2575,"close":2990,"volume":13088511,"rsi_14":77.62,"sma_20":2131.35,"sma_60":2849.28,"sma_120":2274.24},{"date":"2026-07-22","open":2970,"high":2985,"low":2415,"close":2500,"volume":1486757,"rsi_14":59.83,"sma_20":2134.6,"sma_60":2831.95,"sma_120":2290.47},{"date":"2026-07-23","open":2580,"high":2585,"low":2170,"close":2355,"volume":690551,"rsi_14":55.87,"sma_20":2125.85,"sma_60":2815.87,"sma_120":2305.51},{"date":"2026-07-24","open":2280,"high":2285,"low":2040,"close":2080,"volume":341817,"rsi_14":50.19,"sma_20":2113.1,"sma_60":2794.87,"sma_120":2318.21},{"date":"2026-07-27","open":2080,"high":2185,"low":2025,"close":2100,"volume":137774,"rsi_14":52.22,"sma_20":2117.6,"sma_60":2773.45,"sma_120":2330.55},{"date":"2026-07-28","open":2020,"high":2075,"low":1820,"close":2005,"volume":148179,"rsi_14":52.53,"sma_20":2111.85,"sma_60":2752.2,"sma_120":2341.59},{"date":"2026-07-29","open":1985,"high":1986,"low":1650,"close":1715,"volume":153959,"rsi_14":46.31,"sma_20":2097.35,"sma_60":2725.03,"sma_120":2350.49},{"date":"2026-07-30","open":1715,"high":1720,"low":1562,"close":1648,"volume":98404,"rsi_14":45.54,"sma_20":2076.5,"sma_60":2695.83,"sma_120":2358.89},{"date":"2026-07-31","open":1664,"high":1808,"low":1660,"close":1769,"volume":64702,"rsi_14":49.01,"sma_20":2060.95,"sma_60":2668.65,"sma_120":2368.5},{"date":"2026-08-03","open":1769,"high":1873,"low":1750,"close":1812,"volume":52427,"rsi_14":51.27,"sma_20":2048.05,"sma_60":2642.18,"sma_120":2378.44},{"date":"2026-08-04","open":1720,"high":2000,"low":1720,"close":1956,"volume":78555,"rsi_14":53.92,"sma_20":2046.5,"sma_60":2618.12,"sma_120":2389.57},{"date":"2026-08-05","open":1804,"high":2050,"low":1800,"close":2010,"volume":86489,"rsi_14":54.23,"sma_20":2053.15,"sma_60":2594.95,"sma_120":2400.86},{"date":"2026-08-06","open":1995,"high":2200,"low":1919,"close":1931,"volume":178589,"rsi_14":43.0,"sma_20":2053.7,"sma_60":2570.47,"sma_120":2411.36},{"date":"2026-08-07","open":1931,"high":2025,"low":1931,"close":2025,"volume":57067,"rsi_14":25.61,"sma_20":2059.95,"sma_60":2547.55,"sma_120":2422.62},{"date":"2026-08-10","open":2025,"high":2085,"low":1950,"close":2020,"volume":82698,"rsi_14":24.77,"sma_20":2069.65,"sma_60":2524.55,"sma_120":2434.0},{"date":"2026-08-11","open":1999,"high":2060,"low":1978,"close":2030,"volume":62095,"rsi_14":33.7,"sma_20":2084.15,"sma_60":2501.72,"sma_120":2445.22},{"date":"2026-08-12","open":2030,"high":2070,"low":1982,"close":2045,"volume":32995,"rsi_14":38.19,"sma_20":2100.2,"sma_60":2479.13,"sma_120":2456.53},{"date":"2026-08-13","open":2050,"high":2135,"low":1988,"close":2090,"volume":61580,"rsi_14":50.46,"sma_20":2116.8,"sma_60":2457.3,"sma_120":2468.46},{"date":"2026-08-14","open":2070,"high":2130,"low":2015,"close":2060,"volume":33290,"rsi_14":48.17,"sma_20":2105.55,"sma_60":2434.97,"sma_120":2480.09},{"date":"2026-08-18","open":2065,"high":2080,"low":1937,"close":1963,"volume":61422,"rsi_14":48.08,"sma_20":2055.2,"sma_60":2411.02,"sma_120":2490.82},{"date":"2026-08-19","open":1960,"high":1960,"low":1850,"close":1950,"volume":31014,"rsi_14":64.38,"sma_20":2003.2,"sma_60":2386.85,"sma_120":2501.38},{"date":"2026-08-20","open":2010,"high":2010,"low":1907,"close":1951,"volume":35072,"rsi_14":70.17,"sma_20":1975.75,"sma_60":2362.7,"sma_120":2512.02},{"date":"2026-08-21","open":1945,"high":1945,"low":1853,"close":1901,"volume":36649,"rsi_14":59.71,"sma_20":1953.05,"sma_60":2337.72,"sma_120":2522.07},{"date":"2026-08-24","open":1885,"high":1929,"low":1875,"close":1908,"volume":19022,"rsi_14":57.45,"sma_20":1944.45,"sma_60":2312.85,"sma_120":2532.07},{"date":"2026-08-25","open":1908,"high":1908,"low":1798,"close":1897,"volume":30003,"rsi_14":44.23,"sma_20":1934.3,"sma_60":2287.8,"sma_120":2542.06},{"date":"2026-08-26","open":1897,"high":1901,"low":1800,"close":1872,"volume":21086,"rsi_14":35.68,"sma_20":1927.65,"sma_60":2262.33,"sma_120":2551.96},{"date":"2026-08-27","open":1872,"high":1940,"low":1849,"close":1939,"volume":11057,"rsi_14":50.85,"sma_20":1938.85,"sma_60":2237.98,"sma_120":2563.07},{"date":"2026-08-28","open":1893,"high":1929,"low":1855,"close":1892,"volume":29635,"rsi_14":34.28,"sma_20":1951.05,"sma_60":2212.85,"sma_120":2573.32},{"date":"2026-08-31","open":1889,"high":1919,"low":1849,"close":1918,"volume":25280,"rsi_14":38.51,"sma_20":1958.5,"sma_60":2188.15,"sma_120":2583.62},{"date":"2026-09-01","open":1918,"high":2050,"low":1903,"close":1987,"volume":26436,"rsi_14":45.73,"sma_20":1967.25,"sma_60":2164.6,"sma_120":2594.86},{"date":"2026-09-02","open":1958,"high":2080,"low":1958,"close":1995,"volume":25677,"rsi_14":44.96,"sma_20":1969.2,"sma_60":2141.18,"sma_120":2606.15},{"date":"2026-09-03","open":1995,"high":1995,"low":1944,"close":1945,"volume":6640,"rsi_14":35.53,"sma_20":1965.95,"sma_60":2125.43,"sma_120":2617.02},{"date":"2026-09-04","open":1940,"high":2080,"low":1940,"close":2010,"volume":11485,"rsi_14":45.34,"sma_20":1969.9,"sma_60":2117.85,"sma_120":2628.38},{"date":"2026-09-07","open":2010,"high":2020,"low":1930,"close":1962,"volume":17665,"rsi_14":49.9,"sma_20":1966.75,"sma_60":2109.72,"sma_120":2639.44},{"date":"2026-09-08","open":1962,"high":2040,"low":1932,"close":1951,"volume":35853,"rsi_14":50.1,"sma_20":1963.3,"sma_60":2100.23,"sma_120":2630.03},{"date":"2026-09-09","open":1948,"high":2055,"low":1880,"close":1900,"volume":24982,"rsi_14":45.23,"sma_20":1956.8,"sma_60":2088.9,"sma_120":2621.2},{"date":"2026-09-10","open":1900,"high":1910,"low":1838,"close":1909,"volume":50984,"rsi_14":50.81,"sma_20":1950.0,"sma_60":2073.88,"sma_120":2612.4},{"date":"2026-09-11","open":1900,"high":1911,"low":1856,"close":1888,"volume":22907,"rsi_14":48.03,"sma_20":1939.9,"sma_60":2056.02,"sma_120":2603.13},{"date":"2026-09-14","open":1888,"high":1900,"low":1830,"close":1880,"volume":19671,"rsi_14":48.32,"sma_20":1930.9,"sma_60":2042.52,"sma_120":2592.55},{"date":"2026-09-15","open":1839,"high":1880,"low":1812,"close":1831,"volume":14617,"rsi_14":46.12,"sma_20":1924.3,"sma_60":2032.03,"sma_120":2583.14},{"date":"2026-09-16","open":1822,"high":1859,"low":1809,"close":1820,"volume":17469,"rsi_14":37.42,"sma_20":1917.8,"sma_60":2017.45,"sma_120":2573.1},{"date":"2026-09-17","open":1809,"high":1899,"low":1800,"close":1803,"volume":28671,"rsi_14":39.95,"sma_20":1910.4,"sma_60":2006.92,"sma_120":2563.04},{"date":"2026-09-18","open":1805,"high":1900,"low":1790,"close":1870,"volume":30159,"rsi_14":45.04,"sma_20":1908.85,"sma_60":1995.92,"sma_120":2553.58},{"date":"2026-09-21","open":1890,"high":1900,"low":1801,"close":1880,"volume":15706,"rsi_14":37.41,"sma_20":1907.45,"sma_60":1988.33,"sma_120":2543.96},{"date":"2026-09-22","open":1753,"high":1875,"low":1753,"close":1807,"volume":13189,"rsi_14":30.82,"sma_20":1902.95,"sma_60":1984.95,"sma_120":2534.14},{"date":"2026-09-23","open":1867,"high":1872,"low":1761,"close":1822,"volume":27485,"rsi_14":36.48,"sma_20":1900.45,"sma_60":1979.98,"sma_120":2524.74},{"date":"2026-09-28","open":1817,"high":1817,"low":1736,"close":1767,"volume":39200,"rsi_14":22.7,"sma_20":1891.85,"sma_60":1976.02,"sma_120":2515.22},{"date":"2026-09-29","open":1767,"high":1792,"low":1730,"close":1782,"volume":23003,"rsi_14":28.16,"sma_20":1886.35,"sma_60":1971.3,"sma_120":2506.57},{"date":"2026-09-30","open":1768,"high":1847,"low":1745,"close":1783,"volume":25986,"rsi_14":29.1,"sma_20":1879.6,"sma_60":1966.35,"sma_120":2498.26},{"date":"2026-10-01","open":1786,"high":1802,"low":1722,"close":1749,"volume":31998,"rsi_14":30.39,"sma_20":1867.7,"sma_60":1961.0,"sma_120":2489.92},{"date":"2026-10-02","open":1820,"high":1820,"low":1616,"close":1789,"volume":29979,"rsi_14":35.58,"sma_20":1857.4,"sma_60":1957.7,"sma_120":2481.7},{"date":"2026-10-06","open":1746,"high":1781,"low":1725,"close":1774,"volume":30445,"rsi_14":36.1,"sma_20":1848.85,"sma_60":1955.98,"sma_120":2472.44},{"date":"2026-10-07","open":1750,"high":1780,"low":1701,"close":1718,"volume":38302,"rsi_14":32.31,"sma_20":1834.25,"sma_60":1952.62,"sma_120":2462.63},{"date":"2026-10-08","open":1720,"high":1805,"low":1651,"close":1796,"volume":74957,"rsi_14":46.41,"sma_20":1825.95,"sma_60":1950.88,"sma_120":2453.72},{"date":"2026-10-12","open":1796,"high":1816,"low":1729,"close":1804,"volume":43403,"rsi_14":48.35,"sma_20":1818.6,"sma_60":1950.52,"sma_120":2445.01},{"date":"2026-10-13","open":1793,"high":1793,"low":1700,"close":1757,"volume":34068,"rsi_14":45.53,"sma_20":1811.45,"sma_60":1950.8,"sma_120":2435.36},{"date":"2026-10-14","open":1662,"high":1808,"low":1662,"close":1747,"volume":75694,"rsi_14":36.54,"sma_20":1803.35,"sma_60":1951.18,"sma_120":2424.96},{"date":"2026-10-15","open":1672,"high":1714,"low":1602,"close":1713,"volume":37606,"rsi_14":32.64,"sma_20":1794.6,"sma_60":1950.43,"sma_120":2413.15},{"date":"2026-10-16","open":1780,"high":1780,"low":1649,"close":1678,"volume":16478,"rsi_14":35.44,"sma_20":1784.5,"sma_60":1940.32,"sma_120":2400.18},{"date":"2026-10-19","open":1657,"high":1710,"low":1636,"close":1709,"volume":20223,"rsi_14":37.69,"sma_20":1778.4,"sma_60":1919.3,"sma_120":2387.25},{"date":"2026-10-20","open":1709,"high":1781,"low":1643,"close":1699,"volume":54090,"rsi_14":41.79,"sma_20":1772.35,"sma_60":1897.78,"sma_120":2373.53},{"date":"2026-10-21","open":1750,"high":1750,"low":1600,"close":1618,"volume":54909,"rsi_14":32.92,"sma_20":1763.1,"sma_60":1883.08,"sma_120":2357.52},{"date":"2026-10-22","open":1641,"high":1690,"low":1599,"close":1609,"volume":39758,"rsi_14":32.17,"sma_20":1750.05,"sma_60":1870.65,"sma_120":2343.26},{"date":"2026-10-23","open":1572,"high":1640,"low":1513,"close":1640,"volume":12909,"rsi_14":38.76,"sma_20":1738.05,"sma_60":1863.32,"sma_120":2329.09}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.1,"ttm_eps":null,"close":1974.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.73,"ttm_eps":null,"close":1553.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.87,"ttm_eps":null,"close":929.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":472.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":1029.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":907.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":49.46,"pbr":0.32,"ttm_eps":null,"close":598.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":24.43,"pbr":1.47,"ttm_eps":null,"close":2950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.52,"pbr":1.08,"ttm_eps":null,"close":2005.0}],"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":"손오공","phase":"above-fold","symbol_resolved":true}