{"status":"ok","report":{"price_analysis":{"current":2660.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2660.0,"low_30d":2660.0},"summary":"대호에이엘(069460)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 463.00억. 현재가 2,660원, 전일 대비 +0.0%, 30일 +0.0%. ROE -3.8%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.8%로 적자 상태입니다. 시가총액 463.00억. 매출 2500.35억, 영업이익 -15.08억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.6,"roe":-3.82,"eps":-169.0,"revenue":250034763809.0,"operating_income":-1508100938.0,"net_income":-50666660717.0,"market_cap":46299999900,"profit_margin":-20.26,"roa":-2.02,"operating_margin":-0.6,"gross_margin":7.81,"debt_ratio":0.8970328078277734,"total_assets":146212328284.0,"total_equity":77074222270.0,"total_debt":69138106014.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.01)가 시그널선(0.01)을 하회합니다(데드크로스). SMA20 2660, SMA60 2660 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.005939366401435109,"macd_signal":0.008734362418200203,"sma_20":2660.0,"sma_60":2660.0,"bb_upper":2660.0,"bb_lower":2660.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -169, PBR 0.60x) — 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 -169원"}]},"growth":{"grade":"C","percentile":60,"summary":"매출 +8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.7,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.3,"unit":"%","percentile":60,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.8%","metrics":[{"name":"ROE","value":-3.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":41,"summary":"유동비율 1.3x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.79,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -169, PBR 0.60x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +8.7%"},"profitability":{"grade":"C","reason":"ROE -3.8%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.9,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.6,"per_5y_high":15.99,"per_5y_low":3.78,"per_5y_avg":8.4,"per_percentile":null,"pbr_5y_high":0.6,"pbr_5y_low":0.11,"pbr_5y_avg":0.28,"pbr_percentile":100.0,"per_5y_median":7.58,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":10.21,"pbr":0.21},{"quarter":"2024-Q3","per":6.16,"pbr":0.21},{"quarter":"2024-Q4","per":15.99,"pbr":0.24},{"quarter":"2025-Q1","per":5.26,"pbr":0.26},{"quarter":"2025-Q2","per":3.78,"pbr":0.28},{"quarter":"2025-Q3","per":9.01,"pbr":0.24},{"quarter":"2025-Q4","per":null,"pbr":0.35},{"quarter":"2026-Q1","per":null,"pbr":0.11},{"quarter":"2026-Q2","per":null,"pbr":0.6},{"quarter":"현재","per":null,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1115.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1183.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1281.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1525.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1833.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1707.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1716.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":532.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2660.0,"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":"Basic Materials","industry":"ALUMINUM"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.21,"eps":109.22,"close":1115.0,"source":"reported"},{"date":"2024-07","per":9.52,"eps":109.22,"close":1040.0,"source":"reported"},{"date":"2024-08","per":10.25,"eps":109.22,"close":1120.0,"source":"reported"},{"date":"2024-09","per":6.16,"eps":191.98,"close":1183.0,"source":"reported"},{"date":"2024-10","per":5.91,"eps":191.98,"close":1134.0,"source":"reported"},{"date":"2024-11","per":7.08,"eps":191.98,"close":1360.0,"source":"reported"},{"date":"2024-12","per":15.99,"eps":80.11,"close":1281.0,"source":"reported"},{"date":"2025-01","per":14.46,"eps":80.11,"close":1158.0,"source":"reported"},{"date":"2025-02","per":15.17,"eps":80.11,"close":1215.0,"source":"reported"},{"date":"2025-03","per":5.26,"eps":290.11,"close":1525.0,"source":"reported"},{"date":"2025-04","per":6.48,"eps":290.11,"close":1879.0,"source":"reported"},{"date":"2025-05","per":6.32,"eps":290.11,"close":1834.0,"source":"reported"},{"date":"2025-06","per":3.78,"eps":484.55,"close":1833.0,"source":"reported"},{"date":"2025-07","per":3.8,"eps":484.55,"close":1840.0,"source":"reported"},{"date":"2025-08","per":3.57,"eps":484.55,"close":1731.0,"source":"reported"},{"date":"2025-09","per":9.01,"eps":189.52,"close":1707.0,"source":"reported"},{"date":"2025-10","per":9.87,"eps":189.52,"close":1870.0,"source":"reported"},{"date":"2025-11","per":9.05,"eps":189.52,"close":1716.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.44,"std":3.71,"upper_1sd":12.15,"lower_1sd":4.73,"current":9.05,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:59.008850+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.038247541177556924,"dividend_yield":null,"eps":-169.0,"revenue":71141058013.0,"operating_income":1866971675.0,"net_income":-2947899490.0,"market_cap":null,"profit_margin":-0.04143738612182734,"operating_margin":0.026243237409525704,"roa":-0.02016177106676023,"gross_margin":0.07811581407721677,"total_equity":77074222270.0,"total_assets":146212328284.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":-0.09291042906790391,"dividend_yield":null,"eps":-438.69,"revenue":65445727655.0,"operating_income":1740146960.0,"net_income":-7639497918.0,"market_cap":46300000000.0,"profit_margin":-0.11673027700558157,"operating_margin":0.026589160551063935,"roa":-0.0463475020957551,"gross_margin":0.09832775731248762,"total_equity":82224331484.0,"total_assets":164830844653.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4314611353363585,"dividend_yield":null,"eps":-2091.23,"revenue":54379374652.0,"operating_income":-2073001347.0,"net_income":-36417525324.0,"market_cap":null,"profit_margin":-0.6696937130493577,"operating_margin":-0.038121095732824094,"roa":-0.2147594984580017,"gross_margin":0.016618927889174653,"total_equity":84405111704.0,"total_assets":169573525667.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02958002776981634,"dividend_yield":null,"eps":-210.27,"revenue":59068603489.0,"operating_income":-3042218226.0,"net_income":-3661737985.0,"market_cap":null,"profit_margin":-0.06199127402227994,"operating_margin":-0.05150313442853841,"roa":-0.01924083571970162,"gross_margin":0.02732796723898522,"total_equity":123790890715.0,"total_assets":190310755642.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.030925389332700785,"dividend_yield":null,"eps":201.95,"revenue":50135540427.0,"operating_income":3998161577.0,"net_income":3516784009.0,"market_cap":null,"profit_margin":0.07014552908072515,"operating_margin":0.07974705254891058,"roa":0.01824452833405452,"gross_margin":0.11863618042894025,"total_equity":113718342271.0,"total_assets":192758285915.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.040117155805975586,"dividend_yield":null,"eps":233.36,"revenue":52058954393.0,"operating_income":4588957194.0,"net_income":4063776529.0,"market_cap":null,"profit_margin":0.07806104783284751,"operating_margin":0.08814923863736004,"roa":0.02398438666033719,"gross_margin":0.11838372235591205,"total_equity":101297722816.0,"total_assets":169434248478.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0065337216401630685,"dividend_yield":null,"eps":-35.52,"revenue":42502712903.0,"operating_income":1663834118.0,"net_income":-618629172.0,"market_cap":null,"profit_margin":-0.014555051424878219,"operating_margin":0.039146539229089075,"roa":-0.004119684550557919,"gross_margin":0.0682530328504099,"total_equity":94682511143.0,"total_assets":150164209033.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015367768016593331,"dividend_yield":null,"eps":84.76,"revenue":39611738682.0,"operating_income":974631001.0,"net_income":1476077747.0,"market_cap":null,"profit_margin":0.03726364446786441,"operating_margin":0.024604600389401307,"roa":0.009571347416121596,"gross_margin":0.06478049990686344,"total_equity":96050236144.0,"total_assets":154218385649.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0013883609876592636,"dividend_yield":null,"eps":7.51,"revenue":45581768874.0,"operating_income":1486448227.0,"net_income":130855940.0,"market_cap":null,"profit_margin":0.002870795566572246,"operating_margin":0.03261058672621797,"roa":0.0008136265829133009,"gross_margin":0.06774616322012462,"total_equity":94252100976.0,"total_assets":160830462952.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004299579487360522,"dividend_yield":null,"eps":23.36,"revenue":40836610795.0,"operating_income":1702010130.0,"net_income":406812208.0,"market_cap":null,"profit_margin":0.009961948361537626,"operating_margin":0.04167853543341537,"roa":0.0026933968851965374,"gross_margin":0.08255103343230323,"total_equity":94616743148.0,"total_assets":151040572682.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01403648316277582,"dividend_yield":null,"eps":76.35,"revenue":40638480776.0,"operating_income":3356824998.0,"net_income":1329638752.0,"market_cap":null,"profit_margin":0.03271871208298833,"operating_margin":0.08260212817754868,"roa":0.00911475116434221,"gross_margin":0.10899538443415162,"total_equity":94727342781.0,"total_assets":145877679821.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0016480837185590253,"dividend_yield":null,"eps":2.0,"revenue":44179810321.0,"operating_income":973915710.0,"net_income":160716557.0,"market_cap":null,"profit_margin":0.003637782865799371,"operating_margin":0.02204436150639308,"roa":0.0010532826342279076,"gross_margin":0.06167658743217355,"total_equity":97517228761.0,"total_assets":152586354106.0}],"current_price":2660.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1380.0},{"date":"2016-10-25","close":1353.0},{"date":"2016-10-26","close":1353.0},{"date":"2016-10-27","close":1361.0},{"date":"2016-10-28","close":1337.0},{"date":"2016-10-31","close":1272.0},{"date":"2016-11-01","close":1295.0},{"date":"2016-11-02","close":1187.0},{"date":"2016-11-03","close":1221.0},{"date":"2016-11-04","close":1198.0},{"date":"2016-11-07","close":1214.0},{"date":"2016-11-08","close":1229.0},{"date":"2016-11-09","close":1156.0},{"date":"2016-11-10","close":1194.0},{"date":"2016-11-11","close":1248.0},{"date":"2016-11-14","close":1264.0},{"date":"2016-11-15","close":1272.0},{"date":"2016-11-16","close":1283.0},{"date":"2016-11-17","close":1314.0},{"date":"2016-11-18","close":1279.0},{"date":"2016-11-21","close":1206.0},{"date":"2016-11-22","close":1229.0},{"date":"2016-11-23","close":1218.0},{"date":"2016-11-24","close":1202.0},{"date":"2016-11-25","close":1194.0},{"date":"2016-11-28","close":1221.0},{"date":"2016-11-29","close":1210.0},{"date":"2016-11-30","close":1198.0},{"date":"2016-12-01","close":1229.0},{"date":"2016-12-02","close":1233.0},{"date":"2016-12-05","close":1179.0},{"date":"2016-12-06","close":1167.0},{"date":"2016-12-07","close":1225.0},{"date":"2016-12-08","close":1260.0},{"date":"2016-12-09","close":1256.0},{"date":"2016-12-12","close":1272.0},{"date":"2016-12-13","close":1279.0},{"date":"2016-12-14","close":1295.0},{"date":"2016-12-15","close":1299.0},{"date":"2016-12-16","close":1303.0},{"date":"2016-12-19","close":1303.0},{"date":"2016-12-20","close":1357.0},{"date":"2016-12-21","close":1357.0},{"date":"2016-12-22","close":1306.0},{"date":"2016-12-23","close":1330.0},{"date":"2016-12-26","close":1295.0},{"date":"2016-12-27","close":1260.0},{"date":"2016-12-28","close":1291.0},{"date":"2016-12-29","close":1306.0},{"date":"2017-01-02","close":1303.0},{"date":"2017-01-03","close":1330.0},{"date":"2017-01-04","close":1341.0},{"date":"2017-01-05","close":1353.0},{"date":"2017-01-06","close":1357.0},{"date":"2017-01-09","close":1326.0},{"date":"2017-01-10","close":1361.0},{"date":"2017-01-11","close":1353.0},{"date":"2017-01-12","close":1330.0},{"date":"2017-01-13","close":1303.0},{"date":"2017-01-16","close":1322.0},{"date":"2017-01-17","close":1334.0},{"date":"2017-01-18","close":1314.0},{"date":"2017-01-19","close":1306.0},{"date":"2017-01-20","close":1276.0},{"date":"2017-01-23","close":1229.0},{"date":"2017-01-24","close":1260.0},{"date":"2017-01-25","close":1268.0},{"date":"2017-01-26","close":1287.0},{"date":"2017-01-31","close":1295.0},{"date":"2017-02-01","close":1314.0},{"date":"2017-02-02","close":1276.0},{"date":"2017-02-03","close":1241.0},{"date":"2017-02-06","close":1218.0},{"date":"2017-02-07","close":1218.0},{"date":"2017-02-08","close":1252.0},{"date":"2017-02-09","close":1252.0},{"date":"2017-02-10","close":1256.0},{"date":"2017-02-13","close":1279.0},{"date":"2017-02-14","close":1295.0},{"date":"2017-02-15","close":1299.0},{"date":"2017-02-16","close":1299.0},{"date":"2017-02-17","close":1276.0},{"date":"2017-02-20","close":1295.0},{"date":"2017-02-21","close":1283.0},{"date":"2017-02-22","close":1295.0},{"date":"2017-02-23","close":1299.0},{"date":"2017-02-24","close":1291.0},{"date":"2017-02-27","close":1252.0},{"date":"2017-02-28","close":1225.0},{"date":"2017-03-02","close":1210.0},{"date":"2017-03-03","close":1171.0},{"date":"2017-03-06","close":1187.0},{"date":"2017-03-07","close":1167.0},{"date":"2017-03-08","close":1175.0},{"date":"2017-03-09","close":1175.0},{"date":"2017-03-10","close":1194.0},{"date":"2017-03-13","close":1210.0},{"date":"2017-03-14","close":1187.0},{"date":"2017-03-15","close":1187.0},{"date":"2017-03-16","close":1221.0},{"date":"2017-03-17","close":1229.0},{"date":"2017-03-20","close":1206.0},{"date":"2017-03-21","close":1194.0},{"date":"2017-03-22","close":1183.0},{"date":"2017-03-23","close":1202.0},{"date":"2017-03-24","close":1221.0},{"date":"2017-03-27","close":1194.0},{"date":"2017-03-28","close":1272.0},{"date":"2017-03-29","close":1299.0},{"date":"2017-03-30","close":1272.0},{"date":"2017-03-31","close":1295.0},{"date":"2017-04-03","close":1283.0},{"date":"2017-04-04","close":1225.0},{"date":"2017-04-05","close":1264.0},{"date":"2017-04-06","close":1256.0},{"date":"2017-04-07","close":1248.0},{"date":"2017-04-10","close":1218.0},{"date":"2017-04-11","close":1214.0},{"date":"2017-04-12","close":1206.0},{"date":"2017-04-13","close":1202.0},{"date":"2017-04-14","close":1171.0},{"date":"2017-04-17","close":1218.0},{"date":"2017-04-18","close":1198.0},{"date":"2017-04-19","close":1191.0},{"date":"2017-04-20","close":1179.0},{"date":"2017-04-21","close":1187.0},{"date":"2017-04-24","close":1171.0},{"date":"2017-04-25","close":1214.0},{"date":"2017-04-26","close":1198.0},{"date":"2017-04-27","close":1194.0},{"date":"2017-04-28","close":1252.0},{"date":"2017-05-02","close":1260.0},{"date":"2017-05-04","close":1260.0},{"date":"2017-05-08","close":1245.0},{"date":"2017-05-10","close":1279.0},{"date":"2017-05-11","close":1314.0},{"date":"2017-05-12","close":1341.0},{"date":"2017-05-15","close":1306.0},{"date":"2017-05-16","close":1279.0},{"date":"2017-05-17","close":1283.0},{"date":"2017-05-18","close":1264.0},{"date":"2017-05-19","close":1299.0},{"date":"2017-05-22","close":1314.0},{"date":"2017-05-23","close":1341.0},{"date":"2017-05-24","close":1322.0},{"date":"2017-05-25","close":1283.0},{"date":"2017-05-26","close":1256.0},{"date":"2017-05-29","close":1248.0},{"date":"2017-05-30","close":1268.0},{"date":"2017-05-31","close":1268.0},{"date":"2017-06-01","close":1291.0},{"date":"2017-06-02","close":1283.0},{"date":"2017-06-05","close":1276.0},{"date":"2017-06-07","close":1260.0},{"date":"2017-06-08","close":1248.0},{"date":"2017-06-09","close":1268.0},{"date":"2017-06-12","close":1260.0},{"date":"2017-06-13","close":1287.0},{"date":"2017-06-14","close":1268.0},{"date":"2017-06-15","close":1264.0},{"date":"2017-06-16","close":1322.0},{"date":"2017-06-19","close":1310.0},{"date":"2017-06-20","close":1318.0},{"date":"2017-06-21","close":1303.0},{"date":"2017-06-22","close":1310.0},{"date":"2017-06-23","close":1314.0},{"date":"2017-06-26","close":1279.0},{"date":"2017-06-27","close":1303.0},{"date":"2017-06-28","close":1291.0},{"date":"2017-06-29","close":1295.0},{"date":"2017-06-30","close":1314.0},{"date":"2017-07-03","close":1295.0},{"date":"2017-07-04","close":1291.0},{"date":"2017-07-05","close":1295.0},{"date":"2017-07-06","close":1314.0},{"date":"2017-07-07","close":1314.0},{"date":"2017-07-10","close":1272.0},{"date":"2017-07-11","close":1252.0},{"date":"2017-07-12","close":1264.0},{"date":"2017-07-13","close":1252.0},{"date":"2017-07-14","close":1218.0},{"date":"2017-07-17","close":1237.0},{"date":"2017-07-18","close":1241.0},{"date":"2017-07-19","close":1241.0},{"date":"2017-07-20","close":1237.0},{"date":"2017-07-21","close":1221.0},{"date":"2017-07-24","close":1194.0},{"date":"2017-07-25","close":1214.0},{"date":"2017-07-26","close":1198.0},{"date":"2017-07-27","close":1191.0},{"date":"2017-07-28","close":1171.0},{"date":"2017-07-31","close":1129.0},{"date":"2017-08-01","close":1167.0},{"date":"2017-08-02","close":1191.0},{"date":"2017-08-03","close":1144.0},{"date":"2017-08-04","close":1187.0},{"date":"2017-08-07","close":1194.0},{"date":"2017-08-08","close":1191.0},{"date":"2017-08-09","close":1167.0},{"date":"2017-08-10","close":1167.0},{"date":"2017-08-11","close":1163.0},{"date":"2017-08-14","close":1160.0},{"date":"2017-08-16","close":1144.0},{"date":"2017-08-17","close":1144.0},{"date":"2017-08-18","close":1167.0},{"date":"2017-08-21","close":1191.0},{"date":"2017-08-22","close":1206.0},{"date":"2017-08-23","close":1229.0},{"date":"2017-08-24","close":1248.0},{"date":"2017-08-25","close":1256.0},{"date":"2017-08-28","close":1245.0},{"date":"2017-08-29","close":1221.0},{"date":"2017-08-30","close":1214.0},{"date":"2017-08-31","close":1210.0},{"date":"2017-09-01","close":1283.0},{"date":"2017-09-04","close":1241.0},{"date":"2017-09-05","close":1276.0},{"date":"2017-09-06","close":1202.0},{"date":"2017-09-07","close":1175.0},{"date":"2017-09-08","close":1140.0},{"date":"2017-09-11","close":1163.0},{"date":"2017-09-12","close":1140.0},{"date":"2017-09-13","close":1121.0},{"date":"2017-09-14","close":1109.0},{"date":"2017-09-15","close":1098.0},{"date":"2017-09-18","close":1086.0},{"date":"2017-09-19","close":1098.0},{"date":"2017-09-20","close":1094.0},{"date":"2017-09-21","close":1067.0},{"date":"2017-09-22","close":997.0},{"date":"2017-09-25","close":970.0},{"date":"2017-09-26","close":986.0},{"date":"2017-09-27","close":986.0},{"date":"2017-09-28","close":997.0},{"date":"2017-09-29","close":1001.0},{"date":"2017-10-10","close":982.0},{"date":"2017-10-11","close":993.0},{"date":"2017-10-12","close":997.0},{"date":"2017-10-13","close":982.0},{"date":"2017-10-16","close":970.0},{"date":"2017-10-17","close":970.0},{"date":"2017-10-18","close":955.0},{"date":"2017-10-19","close":951.0},{"date":"2017-10-20","close":966.0},{"date":"2017-10-23","close":943.0},{"date":"2017-10-24","close":959.0},{"date":"2017-10-25","close":970.0},{"date":"2017-10-26","close":962.0},{"date":"2017-10-27","close":993.0},{"date":"2017-10-30","close":1005.0},{"date":"2017-10-31","close":1020.0},{"date":"2017-11-01","close":997.0},{"date":"2017-11-02","close":993.0},{"date":"2017-11-03","close":990.0},{"date":"2017-11-06","close":993.0},{"date":"2017-11-07","close":1005.0},{"date":"2017-11-08","close":1020.0},{"date":"2017-11-09","close":1005.0},{"date":"2017-11-10","close":1013.0},{"date":"2017-11-13","close":1032.0},{"date":"2017-11-14","close":1001.0},{"date":"2017-11-15","close":982.0},{"date":"2017-11-16","close":986.0},{"date":"2017-11-17","close":997.0},{"date":"2017-11-20","close":1001.0},{"date":"2017-11-21","close":1001.0},{"date":"2017-11-22","close":986.0},{"date":"2017-11-23","close":990.0},{"date":"2017-11-24","close":997.0},{"date":"2017-11-27","close":1001.0},{"date":"2017-11-28","close":982.0},{"date":"2017-11-29","close":970.0},{"date":"2017-11-30","close":962.0},{"date":"2017-12-01","close":962.0},{"date":"2017-12-04","close":955.0},{"date":"2017-12-05","close":982.0},{"date":"2017-12-06","close":962.0},{"date":"2017-12-07","close":951.0},{"date":"2017-12-08","close":943.0},{"date":"2017-12-11","close":962.0},{"date":"2017-12-12","close":951.0},{"date":"2017-12-13","close":959.0},{"date":"2017-12-14","close":959.0},{"date":"2017-12-15","close":959.0},{"date":"2017-12-18","close":955.0},{"date":"2017-12-19","close":935.0},{"date":"2017-12-20","close":904.0},{"date":"2017-12-21","close":862.0},{"date":"2017-12-22","close":866.0},{"date":"2017-12-26","close":854.0},{"date":"2017-12-27","close":874.0},{"date":"2017-12-28","close":897.0},{"date":"2018-01-02","close":928.0},{"date":"2018-01-03","close":959.0},{"date":"2018-01-04","close":947.0},{"date":"2018-01-05","close":943.0},{"date":"2018-01-08","close":951.0},{"date":"2018-01-09","close":935.0},{"date":"2018-01-10","close":924.0},{"date":"2018-01-11","close":916.0},{"date":"2018-01-12","close":920.0},{"date":"2018-01-15","close":881.0},{"date":"2018-01-16","close":885.0},{"date":"2018-01-17","close":904.0},{"date":"2018-01-18","close":893.0},{"date":"2018-01-19","close":904.0},{"date":"2018-01-22","close":912.0},{"date":"2018-01-23","close":935.0},{"date":"2018-01-24","close":935.0},{"date":"2018-01-25","close":943.0},{"date":"2018-01-26","close":943.0},{"date":"2018-01-29","close":982.0},{"date":"2018-01-30","close":951.0},{"date":"2018-01-31","close":935.0},{"date":"2018-02-01","close":966.0},{"date":"2018-02-02","close":947.0},{"date":"2018-02-05","close":916.0},{"date":"2018-02-06","close":893.0},{"date":"2018-02-07","close":889.0},{"date":"2018-02-08","close":897.0},{"date":"2018-02-09","close":904.0},{"date":"2018-02-12","close":893.0},{"date":"2018-02-13","close":928.0},{"date":"2018-02-14","close":920.0},{"date":"2018-02-19","close":935.0},{"date":"2018-02-20","close":916.0},{"date":"2018-02-21","close":912.0},{"date":"2018-02-22","close":924.0},{"date":"2018-02-23","close":924.0},{"date":"2018-02-26","close":928.0},{"date":"2018-02-27","close":920.0},{"date":"2018-02-28","close":955.0},{"date":"2018-03-02","close":955.0},{"date":"2018-03-05","close":1048.0},{"date":"2018-03-06","close":1082.0},{"date":"2018-03-07","close":1407.0},{"date":"2018-03-08","close":1500.0},{"date":"2018-03-09","close":1519.0},{"date":"2018-03-12","close":1631.0},{"date":"2018-03-13","close":1538.0},{"date":"2018-03-14","close":1538.0},{"date":"2018-03-15","close":1527.0},{"date":"2018-03-16","close":1554.0},{"date":"2018-03-19","close":1573.0},{"date":"2018-03-20","close":1643.0},{"date":"2018-03-21","close":1693.0},{"date":"2018-03-22","close":1697.0},{"date":"2018-03-23","close":1554.0},{"date":"2018-03-26","close":1623.0},{"date":"2018-03-27","close":1612.0},{"date":"2018-03-28","close":1817.0},{"date":"2018-03-29","close":1766.0},{"date":"2018-03-30","close":1817.0},{"date":"2018-04-02","close":1821.0},{"date":"2018-04-03","close":1855.0},{"date":"2018-04-04","close":2412.0},{"date":"2018-04-05","close":2083.0},{"date":"2018-04-06","close":2060.0},{"date":"2018-04-09","close":2087.0},{"date":"2018-04-10","close":2180.0},{"date":"2018-04-11","close":2126.0},{"date":"2018-04-12","close":2099.0},{"date":"2018-04-13","close":2226.0},{"date":"2018-04-16","close":2427.0},{"date":"2018-04-17","close":2427.0},{"date":"2018-04-18","close":2771.0},{"date":"2018-04-19","close":3270.0},{"date":"2018-04-20","close":3170.0},{"date":"2018-04-23","close":2775.0},{"date":"2018-04-24","close":2686.0},{"date":"2018-04-25","close":2559.0},{"date":"2018-04-26","close":2667.0},{"date":"2018-04-27","close":3030.0},{"date":"2018-04-30","close":3935.0},{"date":"2018-05-02","close":4561.0},{"date":"2018-05-03","close":4499.0},{"date":"2018-05-04","close":4785.0},{"date":"2018-05-08","close":4329.0},{"date":"2018-05-09","close":3943.0},{"date":"2018-05-10","close":4244.0},{"date":"2018-05-11","close":4082.0},{"date":"2018-05-14","close":4252.0},{"date":"2018-05-15","close":4615.0},{"date":"2018-05-16","close":4004.0},{"date":"2018-05-17","close":4082.0},{"date":"2018-05-18","close":4074.0},{"date":"2018-05-21","close":4074.0},{"date":"2018-05-23","close":4066.0},{"date":"2018-05-24","close":3966.0},{"date":"2018-05-25","close":3042.0},{"date":"2018-05-28","close":3950.0},{"date":"2018-05-29","close":4352.0},{"date":"2018-05-30","close":5651.0},{"date":"2018-05-31","close":5960.0},{"date":"2018-06-01","close":6169.0},{"date":"2018-06-04","close":5674.0},{"date":"2018-06-05","close":5489.0},{"date":"2018-06-07","close":5311.0},{"date":"2018-06-08","close":5489.0},{"date":"2018-06-11","close":5674.0},{"date":"2018-06-12","close":5218.0},{"date":"2018-06-14","close":4329.0},{"date":"2018-06-15","close":4847.0},{"date":"2018-06-18","close":4940.0},{"date":"2018-06-19","close":5110.0},{"date":"2018-06-20","close":5334.0},{"date":"2018-06-21","close":5226.0},{"date":"2018-06-22","close":5009.0},{"date":"2018-06-25","close":4901.0},{"date":"2018-06-26","close":4484.0},{"date":"2018-06-27","close":4530.0},{"date":"2018-06-28","close":4090.0},{"date":"2018-06-29","close":4205.0},{"date":"2018-07-02","close":3711.0},{"date":"2018-07-03","close":3943.0},{"date":"2018-07-04","close":3753.0},{"date":"2018-07-05","close":3479.0},{"date":"2018-07-06","close":3506.0},{"date":"2018-07-09","close":2868.0},{"date":"2018-07-10","close":2953.0},{"date":"2018-07-11","close":3162.0},{"date":"2018-07-12","close":3301.0},{"date":"2018-07-13","close":3487.0},{"date":"2018-07-16","close":3614.0},{"date":"2018-07-17","close":3572.0},{"date":"2018-07-18","close":3286.0},{"date":"2018-07-19","close":3309.0},{"date":"2018-07-20","close":3305.0},{"date":"2018-07-23","close":3077.0},{"date":"2018-07-24","close":3672.0},{"date":"2018-07-25","close":3618.0},{"date":"2018-07-26","close":3699.0},{"date":"2018-07-27","close":3695.0},{"date":"2018-07-30","close":3761.0},{"date":"2018-07-31","close":3579.0},{"date":"2018-08-01","close":3688.0},{"date":"2018-08-02","close":3722.0},{"date":"2018-08-03","close":3749.0},{"date":"2018-08-06","close":3637.0},{"date":"2018-08-07","close":3575.0},{"date":"2018-08-08","close":3602.0},{"date":"2018-08-09","close":3599.0},{"date":"2018-08-10","close":4012.0},{"date":"2018-08-13","close":4136.0},{"date":"2018-08-14","close":4445.0},{"date":"2018-08-16","close":4654.0},{"date":"2018-08-17","close":4785.0},{"date":"2018-08-20","close":4716.0},{"date":"2018-08-21","close":4762.0},{"date":"2018-08-22","close":4716.0},{"date":"2018-08-23","close":4731.0},{"date":"2018-08-24","close":4770.0},{"date":"2018-08-27","close":4144.0},{"date":"2018-08-28","close":3935.0},{"date":"2018-08-29","close":3827.0},{"date":"2018-08-30","close":3919.0},{"date":"2018-08-31","close":3927.0},{"date":"2018-09-03","close":4167.0},{"date":"2018-09-04","close":4252.0},{"date":"2018-09-05","close":4190.0},{"date":"2018-09-06","close":4190.0},{"date":"2018-09-07","close":4190.0},{"date":"2018-09-10","close":4190.0},{"date":"2018-09-11","close":4190.0},{"date":"2018-09-12","close":4190.0},{"date":"2018-09-13","close":4190.0},{"date":"2018-09-14","close":4190.0},{"date":"2018-09-17","close":4190.0},{"date":"2018-09-18","close":4190.0},{"date":"2018-09-19","close":4190.0},{"date":"2018-09-20","close":4190.0},{"date":"2018-09-21","close":4190.0},{"date":"2018-09-27","close":4190.0},{"date":"2018-09-28","close":4190.0},{"date":"2018-10-01","close":4190.0},{"date":"2018-10-02","close":4190.0},{"date":"2018-10-04","close":4190.0},{"date":"2018-10-05","close":4190.0},{"date":"2018-10-08","close":4190.0},{"date":"2018-10-10","close":4190.0},{"date":"2018-10-11","close":4190.0},{"date":"2018-10-12","close":4190.0},{"date":"2018-10-15","close":4190.0},{"date":"2018-10-16","close":4190.0},{"date":"2018-10-17","close":4190.0},{"date":"2018-10-18","close":4190.0},{"date":"2018-10-19","close":4190.0},{"date":"2018-10-22","close":4190.0},{"date":"2018-10-23","close":4190.0},{"date":"2018-10-24","close":4190.0},{"date":"2018-10-25","close":4190.0},{"date":"2018-10-26","close":4190.0},{"date":"2018-10-29","close":4190.0},{"date":"2018-10-30","close":4190.0},{"date":"2018-10-31","close":4190.0},{"date":"2018-11-01","close":4190.0},{"date":"2018-11-02","close":4190.0},{"date":"2018-11-05","close":4190.0},{"date":"2018-11-06","close":4190.0},{"date":"2018-11-07","close":4190.0},{"date":"2018-11-08","close":4190.0},{"date":"2018-11-09","close":4190.0},{"date":"2018-11-12","close":4190.0},{"date":"2018-11-13","close":4190.0},{"date":"2018-11-14","close":4190.0},{"date":"2018-11-15","close":4190.0},{"date":"2018-11-16","close":4190.0},{"date":"2018-11-19","close":4190.0},{"date":"2018-11-20","close":4190.0},{"date":"2018-11-21","close":4190.0},{"date":"2018-11-22","close":4190.0},{"date":"2018-11-23","close":4190.0},{"date":"2018-11-26","close":4190.0},{"date":"2018-11-27","close":4190.0},{"date":"2018-11-28","close":4190.0},{"date":"2018-11-29","close":4190.0},{"date":"2018-11-30","close":4190.0},{"date":"2018-12-03","close":4190.0},{"date":"2018-12-04","close":4190.0},{"date":"2018-12-05","close":4190.0},{"date":"2018-12-06","close":4190.0},{"date":"2018-12-07","close":4190.0},{"date":"2018-12-10","close":4190.0},{"date":"2018-12-11","close":4190.0},{"date":"2018-12-12","close":4190.0},{"date":"2018-12-13","close":4190.0},{"date":"2018-12-14","close":4190.0},{"date":"2018-12-17","close":4190.0},{"date":"2018-12-18","close":4190.0},{"date":"2018-12-19","close":4190.0},{"date":"2018-12-20","close":4190.0},{"date":"2018-12-21","close":4190.0},{"date":"2018-12-24","close":4190.0},{"date":"2018-12-26","close":4190.0},{"date":"2018-12-27","close":4190.0},{"date":"2018-12-28","close":4190.0},{"date":"2019-01-02","close":4190.0},{"date":"2019-01-03","close":4190.0},{"date":"2019-01-04","close":4190.0},{"date":"2019-01-07","close":4190.0},{"date":"2019-01-08","close":4190.0},{"date":"2019-01-09","close":4190.0},{"date":"2019-01-10","close":4190.0},{"date":"2019-01-11","close":4190.0},{"date":"2019-01-14","close":4190.0},{"date":"2019-01-15","close":4190.0},{"date":"2019-01-16","close":4190.0},{"date":"2019-01-17","close":4190.0},{"date":"2019-01-18","close":4190.0},{"date":"2019-01-21","close":4190.0},{"date":"2019-01-22","close":4190.0},{"date":"2019-01-23","close":4190.0},{"date":"2019-01-24","close":4190.0},{"date":"2019-01-25","close":4190.0},{"date":"2019-01-28","close":4190.0},{"date":"2019-01-29","close":4190.0},{"date":"2019-01-30","close":4190.0},{"date":"2019-01-31","close":4190.0},{"date":"2019-02-01","close":4190.0},{"date":"2019-02-07","close":4190.0},{"date":"2019-02-08","close":4190.0},{"date":"2019-02-11","close":4190.0},{"date":"2019-02-12","close":4190.0},{"date":"2019-02-13","close":4190.0},{"date":"2019-02-14","close":4190.0},{"date":"2019-02-15","close":4190.0},{"date":"2019-02-18","close":4190.0},{"date":"2019-02-19","close":4190.0},{"date":"2019-02-20","close":4190.0},{"date":"2019-02-21","close":4190.0},{"date":"2019-02-22","close":4190.0},{"date":"2019-02-25","close":4190.0},{"date":"2019-02-26","close":4190.0},{"date":"2019-02-27","close":4190.0},{"date":"2019-02-28","close":4190.0},{"date":"2019-03-04","close":4190.0},{"date":"2019-03-05","close":4190.0},{"date":"2019-03-06","close":4190.0},{"date":"2019-03-07","close":4190.0},{"date":"2019-03-08","close":4190.0},{"date":"2019-03-11","close":4190.0},{"date":"2019-03-12","close":4190.0},{"date":"2019-03-13","close":4190.0},{"date":"2019-03-14","close":4190.0},{"date":"2019-03-15","close":4190.0},{"date":"2019-03-18","close":4190.0},{"date":"2019-03-19","close":4190.0},{"date":"2019-03-20","close":4190.0},{"date":"2019-03-21","close":4190.0},{"date":"2019-03-22","close":4190.0},{"date":"2019-03-25","close":4190.0},{"date":"2019-03-26","close":4190.0},{"date":"2019-03-27","close":4190.0},{"date":"2019-03-28","close":4190.0},{"date":"2019-03-29","close":4190.0},{"date":"2019-04-01","close":4190.0},{"date":"2019-04-02","close":4190.0},{"date":"2019-04-03","close":4190.0},{"date":"2019-04-04","close":4190.0},{"date":"2019-04-05","close":4190.0},{"date":"2019-04-08","close":4190.0},{"date":"2019-04-09","close":4190.0},{"date":"2019-04-10","close":4190.0},{"date":"2019-04-11","close":4190.0},{"date":"2019-04-12","close":4190.0},{"date":"2019-04-15","close":4190.0},{"date":"2019-04-16","close":4190.0},{"date":"2019-04-17","close":4190.0},{"date":"2019-04-18","close":4190.0},{"date":"2019-04-19","close":3875.0},{"date":"2019-04-22","close":3870.0},{"date":"2019-04-23","close":3780.0},{"date":"2019-04-24","close":3755.0},{"date":"2019-04-25","close":3545.0},{"date":"2019-04-26","close":3220.0},{"date":"2019-04-29","close":3675.0},{"date":"2019-04-30","close":3915.0},{"date":"2019-05-02","close":4745.0},{"date":"2019-05-03","close":4795.0},{"date":"2019-05-07","close":4945.0},{"date":"2019-05-08","close":5030.0},{"date":"2019-05-09","close":4035.0},{"date":"2019-05-10","close":4050.0},{"date":"2019-05-13","close":4170.0},{"date":"2019-05-14","close":3850.0},{"date":"2019-05-15","close":3730.0},{"date":"2019-05-16","close":3495.0},{"date":"2019-05-17","close":3485.0},{"date":"2019-05-20","close":3555.0},{"date":"2019-05-21","close":3365.0},{"date":"2019-05-22","close":3320.0},{"date":"2019-05-23","close":3650.0},{"date":"2019-05-24","close":3975.0},{"date":"2019-05-27","close":3860.0},{"date":"2019-05-28","close":3855.0},{"date":"2019-05-29","close":3725.0},{"date":"2019-05-30","close":3650.0},{"date":"2019-05-31","close":3650.0},{"date":"2019-06-03","close":3600.0},{"date":"2019-06-04","close":3660.0},{"date":"2019-06-05","close":3610.0},{"date":"2019-06-07","close":3600.0},{"date":"2019-06-10","close":3800.0},{"date":"2019-06-11","close":3850.0},{"date":"2019-06-12","close":3900.0},{"date":"2019-06-13","close":3825.0},{"date":"2019-06-14","close":3740.0},{"date":"2019-06-17","close":3740.0},{"date":"2019-06-18","close":4125.0},{"date":"2019-06-19","close":4500.0},{"date":"2019-06-20","close":4680.0},{"date":"2019-06-21","close":4885.0},{"date":"2019-06-24","close":5290.0},{"date":"2019-06-25","close":4610.0},{"date":"2019-06-26","close":4500.0},{"date":"2019-06-27","close":4815.0},{"date":"2019-06-28","close":4995.0},{"date":"2019-07-01","close":4855.0},{"date":"2019-07-02","close":5000.0},{"date":"2019-07-03","close":4785.0},{"date":"2019-07-04","close":4815.0},{"date":"2019-07-05","close":4940.0},{"date":"2019-07-08","close":4260.0},{"date":"2019-07-09","close":4415.0},{"date":"2019-07-10","close":4235.0},{"date":"2019-07-11","close":4245.0},{"date":"2019-07-12","close":4150.0},{"date":"2019-07-15","close":4020.0},{"date":"2019-07-16","close":3970.0},{"date":"2019-07-17","close":3950.0},{"date":"2019-07-18","close":3955.0},{"date":"2019-07-19","close":4100.0},{"date":"2019-07-22","close":4075.0},{"date":"2019-07-23","close":4060.0},{"date":"2019-07-24","close":3860.0},{"date":"2019-07-25","close":3705.0},{"date":"2019-07-26","close":3735.0},{"date":"2019-07-29","close":3580.0},{"date":"2019-07-30","close":3645.0},{"date":"2019-07-31","close":3950.0},{"date":"2019-08-01","close":4105.0},{"date":"2019-08-02","close":4030.0},{"date":"2019-08-05","close":3710.0},{"date":"2019-08-06","close":3650.0},{"date":"2019-08-07","close":3675.0},{"date":"2019-08-08","close":3705.0},{"date":"2019-08-09","close":3845.0},{"date":"2019-08-12","close":3945.0},{"date":"2019-08-13","close":3850.0},{"date":"2019-08-14","close":3920.0},{"date":"2019-08-16","close":4450.0},{"date":"2019-08-19","close":4670.0},{"date":"2019-08-20","close":4650.0},{"date":"2019-08-21","close":4500.0},{"date":"2019-08-22","close":4620.0},{"date":"2019-08-23","close":4555.0},{"date":"2019-08-26","close":4245.0},{"date":"2019-08-27","close":4355.0},{"date":"2019-08-28","close":4450.0},{"date":"2019-08-29","close":4270.0},{"date":"2019-08-30","close":4365.0},{"date":"2019-09-02","close":4560.0},{"date":"2019-09-03","close":4710.0},{"date":"2019-09-04","close":4855.0},{"date":"2019-09-05","close":4905.0},{"date":"2019-09-06","close":5020.0},{"date":"2019-09-09","close":5030.0},{"date":"2019-09-10","close":5320.0},{"date":"2019-09-11","close":5330.0},{"date":"2019-09-16","close":5800.0},{"date":"2019-09-17","close":6070.0},{"date":"2019-09-18","close":6000.0},{"date":"2019-09-19","close":5900.0},{"date":"2019-09-20","close":5910.0},{"date":"2019-09-23","close":5950.0},{"date":"2019-09-24","close":5950.0},{"date":"2019-09-25","close":5410.0},{"date":"2019-09-26","close":5600.0},{"date":"2019-09-27","close":5060.0},{"date":"2019-09-30","close":4660.0},{"date":"2019-10-01","close":4635.0},{"date":"2019-10-02","close":4980.0},{"date":"2019-10-04","close":5040.0},{"date":"2019-10-07","close":4655.0},{"date":"2019-10-08","close":4660.0},{"date":"2019-10-10","close":4955.0},{"date":"2019-10-11","close":5220.0},{"date":"2019-10-14","close":5200.0},{"date":"2019-10-15","close":5070.0},{"date":"2019-10-16","close":5120.0},{"date":"2019-10-17","close":5160.0},{"date":"2019-10-18","close":5440.0},{"date":"2019-10-21","close":5120.0},{"date":"2019-10-22","close":4960.0},{"date":"2019-10-23","close":4900.0},{"date":"2019-10-24","close":5360.0},{"date":"2019-10-25","close":5260.0},{"date":"2019-10-28","close":5010.0},{"date":"2019-10-29","close":4990.0},{"date":"2019-10-30","close":4780.0},{"date":"2019-10-31","close":4895.0},{"date":"2019-11-01","close":4940.0},{"date":"2019-11-04","close":5060.0},{"date":"2019-11-05","close":5090.0},{"date":"2019-11-06","close":5180.0},{"date":"2019-11-07","close":5290.0},{"date":"2019-11-08","close":5620.0},{"date":"2019-11-11","close":5600.0},{"date":"2019-11-12","close":5650.0},{"date":"2019-11-13","close":5260.0},{"date":"2019-11-14","close":5280.0},{"date":"2019-11-15","close":5270.0},{"date":"2019-11-18","close":5210.0},{"date":"2019-11-19","close":5020.0},{"date":"2019-11-20","close":4970.0},{"date":"2019-11-21","close":5060.0},{"date":"2019-11-22","close":5020.0},{"date":"2019-11-25","close":5200.0},{"date":"2019-11-26","close":5350.0},{"date":"2019-11-27","close":5310.0},{"date":"2019-11-28","close":5100.0},{"date":"2019-11-29","close":5070.0},{"date":"2019-12-02","close":5120.0},{"date":"2019-12-03","close":5230.0},{"date":"2019-12-04","close":5140.0},{"date":"2019-12-05","close":5070.0},{"date":"2019-12-06","close":5250.0},{"date":"2019-12-09","close":5190.0},{"date":"2019-12-10","close":5230.0},{"date":"2019-12-11","close":5240.0},{"date":"2019-12-12","close":5310.0},{"date":"2019-12-13","close":5220.0},{"date":"2019-12-16","close":5010.0},{"date":"2019-12-17","close":4925.0},{"date":"2019-12-18","close":4955.0},{"date":"2019-12-19","close":3470.0},{"date":"2019-12-20","close":3410.0},{"date":"2019-12-23","close":3405.0},{"date":"2019-12-24","close":3350.0},{"date":"2019-12-26","close":3330.0},{"date":"2019-12-27","close":3250.0},{"date":"2019-12-30","close":2820.0},{"date":"2020-01-02","close":2805.0},{"date":"2020-01-03","close":2865.0},{"date":"2020-01-06","close":2725.0},{"date":"2020-01-07","close":2860.0},{"date":"2020-01-08","close":2650.0},{"date":"2020-01-09","close":2725.0},{"date":"2020-01-10","close":3045.0},{"date":"2020-01-13","close":3075.0},{"date":"2020-01-14","close":3315.0},{"date":"2020-01-15","close":3730.0},{"date":"2020-01-16","close":3845.0},{"date":"2020-01-17","close":3185.0},{"date":"2020-01-20","close":3120.0},{"date":"2020-01-21","close":3025.0},{"date":"2020-01-22","close":2950.0},{"date":"2020-01-23","close":3410.0},{"date":"2020-01-28","close":3175.0},{"date":"2020-01-29","close":3170.0},{"date":"2020-01-30","close":3260.0},{"date":"2020-01-31","close":3135.0},{"date":"2020-02-03","close":3100.0},{"date":"2020-02-04","close":3250.0},{"date":"2020-02-05","close":3280.0},{"date":"2020-02-06","close":3245.0},{"date":"2020-02-07","close":3245.0},{"date":"2020-02-10","close":3300.0},{"date":"2020-02-11","close":3220.0},{"date":"2020-02-12","close":3265.0},{"date":"2020-02-13","close":3390.0},{"date":"2020-02-14","close":3275.0},{"date":"2020-02-17","close":3225.0},{"date":"2020-02-18","close":3150.0},{"date":"2020-02-19","close":3080.0},{"date":"2020-02-20","close":2990.0},{"date":"2020-02-21","close":2865.0},{"date":"2020-02-24","close":2780.0},{"date":"2020-02-25","close":3135.0},{"date":"2020-02-26","close":3040.0},{"date":"2020-02-27","close":2910.0},{"date":"2020-02-28","close":2785.0},{"date":"2020-03-02","close":2805.0},{"date":"2020-03-03","close":2850.0},{"date":"2020-03-04","close":2795.0},{"date":"2020-03-05","close":2805.0},{"date":"2020-03-06","close":2780.0},{"date":"2020-03-09","close":2580.0},{"date":"2020-03-10","close":2590.0},{"date":"2020-03-11","close":2100.0},{"date":"2020-03-12","close":1860.0},{"date":"2020-03-13","close":1590.0},{"date":"2020-03-16","close":1780.0},{"date":"2020-03-17","close":1865.0},{"date":"2020-03-18","close":1670.0},{"date":"2020-03-19","close":1540.0},{"date":"2020-03-20","close":1545.0},{"date":"2020-03-23","close":1400.0},{"date":"2020-03-24","close":1515.0},{"date":"2020-03-25","close":1635.0},{"date":"2020-03-26","close":1710.0},{"date":"2020-03-27","close":1745.0},{"date":"2020-03-30","close":1740.0},{"date":"2020-03-31","close":1940.0},{"date":"2020-04-01","close":1780.0},{"date":"2020-04-02","close":1765.0},{"date":"2020-04-03","close":1820.0},{"date":"2020-04-06","close":1850.0},{"date":"2020-04-07","close":2335.0},{"date":"2020-04-08","close":2300.0},{"date":"2020-04-09","close":2255.0},{"date":"2020-04-10","close":2185.0},{"date":"2020-04-13","close":2050.0},{"date":"2020-04-14","close":2110.0},{"date":"2020-04-16","close":2355.0},{"date":"2020-04-17","close":2270.0},{"date":"2020-04-20","close":2830.0},{"date":"2020-04-21","close":3000.0},{"date":"2020-04-22","close":3130.0},{"date":"2020-04-23","close":3220.0},{"date":"2020-04-24","close":3140.0},{"date":"2020-04-27","close":3210.0},{"date":"2020-04-28","close":3000.0},{"date":"2020-04-29","close":2915.0},{"date":"2020-05-04","close":2930.0},{"date":"2020-05-06","close":2955.0},{"date":"2020-05-07","close":2930.0},{"date":"2020-05-08","close":2960.0},{"date":"2020-05-11","close":2800.0},{"date":"2020-05-12","close":2780.0},{"date":"2020-05-13","close":2745.0},{"date":"2020-05-14","close":2635.0},{"date":"2020-05-15","close":2625.0},{"date":"2020-05-18","close":2620.0},{"date":"2020-05-19","close":2700.0},{"date":"2020-05-20","close":2740.0},{"date":"2020-05-21","close":2740.0},{"date":"2020-05-22","close":2690.0},{"date":"2020-05-25","close":2645.0},{"date":"2020-05-26","close":2715.0},{"date":"2020-05-27","close":2695.0},{"date":"2020-05-28","close":2630.0},{"date":"2020-05-29","close":2630.0},{"date":"2020-06-01","close":2700.0},{"date":"2020-06-02","close":2745.0},{"date":"2020-06-03","close":2750.0},{"date":"2020-06-04","close":2725.0},{"date":"2020-06-05","close":2770.0},{"date":"2020-06-08","close":2685.0},{"date":"2020-06-09","close":2560.0},{"date":"2020-06-10","close":2540.0},{"date":"2020-06-11","close":2480.0},{"date":"2020-06-12","close":2385.0},{"date":"2020-06-15","close":2095.0},{"date":"2020-06-16","close":2275.0},{"date":"2020-06-17","close":2115.0},{"date":"2020-06-18","close":2150.0},{"date":"2020-06-19","close":2210.0},{"date":"2020-06-22","close":2100.0},{"date":"2020-06-23","close":2070.0},{"date":"2020-06-24","close":2335.0},{"date":"2020-06-25","close":2235.0},{"date":"2020-06-26","close":2170.0},{"date":"2020-06-29","close":2045.0},{"date":"2020-06-30","close":2020.0},{"date":"2020-07-01","close":2080.0},{"date":"2020-07-02","close":2100.0},{"date":"2020-07-03","close":2265.0},{"date":"2020-07-06","close":2290.0},{"date":"2020-07-07","close":2250.0},{"date":"2020-07-08","close":2295.0},{"date":"2020-07-09","close":2235.0},{"date":"2020-07-10","close":2145.0},{"date":"2020-07-13","close":2190.0},{"date":"2020-07-14","close":2175.0},{"date":"2020-07-15","close":2240.0},{"date":"2020-07-16","close":2245.0},{"date":"2020-07-17","close":2275.0},{"date":"2020-07-20","close":2310.0},{"date":"2020-07-21","close":2325.0},{"date":"2020-07-22","close":2310.0},{"date":"2020-07-23","close":2230.0},{"date":"2020-07-24","close":2175.0},{"date":"2020-07-27","close":2235.0},{"date":"2020-07-28","close":2315.0},{"date":"2020-07-29","close":2275.0},{"date":"2020-07-30","close":2280.0},{"date":"2020-07-31","close":2265.0},{"date":"2020-08-03","close":2195.0},{"date":"2020-08-04","close":2195.0},{"date":"2020-08-05","close":2185.0},{"date":"2020-08-06","close":2225.0},{"date":"2020-08-07","close":2230.0},{"date":"2020-08-10","close":2165.0},{"date":"2020-08-11","close":2170.0},{"date":"2020-08-12","close":2085.0},{"date":"2020-08-13","close":2120.0},{"date":"2020-08-14","close":2095.0},{"date":"2020-08-18","close":1940.0},{"date":"2020-08-19","close":1920.0},{"date":"2020-08-20","close":1825.0},{"date":"2020-08-21","close":1945.0},{"date":"2020-08-24","close":1890.0},{"date":"2020-08-25","close":1930.0},{"date":"2020-08-26","close":1895.0},{"date":"2020-08-27","close":1870.0},{"date":"2020-08-28","close":1820.0},{"date":"2020-08-31","close":1830.0},{"date":"2020-09-01","close":1820.0},{"date":"2020-09-02","close":1850.0},{"date":"2020-09-03","close":1835.0},{"date":"2020-09-04","close":1810.0},{"date":"2020-09-07","close":1840.0},{"date":"2020-09-08","close":1885.0},{"date":"2020-09-09","close":1870.0},{"date":"2020-09-10","close":2085.0},{"date":"2020-09-11","close":2130.0},{"date":"2020-09-14","close":2175.0},{"date":"2020-09-15","close":2165.0},{"date":"2020-09-16","close":2285.0},{"date":"2020-09-17","close":2250.0},{"date":"2020-09-18","close":2195.0},{"date":"2020-09-21","close":2160.0},{"date":"2020-09-22","close":2035.0},{"date":"2020-09-23","close":2005.0},{"date":"2020-09-24","close":1990.0},{"date":"2020-09-25","close":2065.0},{"date":"2020-09-28","close":2055.0},{"date":"2020-09-29","close":2055.0},{"date":"2020-10-05","close":2035.0},{"date":"2020-10-06","close":2040.0},{"date":"2020-10-07","close":2050.0},{"date":"2020-10-08","close":2055.0},{"date":"2020-10-12","close":2305.0},{"date":"2020-10-13","close":2250.0},{"date":"2020-10-14","close":2150.0},{"date":"2020-10-15","close":2070.0},{"date":"2020-10-16","close":2010.0},{"date":"2020-10-19","close":2090.0},{"date":"2020-10-20","close":2050.0},{"date":"2020-10-21","close":2025.0},{"date":"2020-10-22","close":2000.0},{"date":"2020-10-23","close":1990.0},{"date":"2020-10-26","close":1960.0},{"date":"2020-10-27","close":1950.0},{"date":"2020-10-28","close":1980.0},{"date":"2020-10-29","close":1925.0},{"date":"2020-10-30","close":1915.0},{"date":"2020-11-02","close":1960.0},{"date":"2020-11-03","close":1960.0},{"date":"2020-11-04","close":2110.0},{"date":"2020-11-05","close":2010.0},{"date":"2020-11-06","close":2070.0},{"date":"2020-11-09","close":2095.0},{"date":"2020-11-10","close":2075.0},{"date":"2020-11-11","close":2160.0},{"date":"2020-11-12","close":2210.0},{"date":"2020-11-13","close":2210.0},{"date":"2020-11-16","close":2205.0},{"date":"2020-11-17","close":2185.0},{"date":"2020-11-18","close":2250.0},{"date":"2020-11-19","close":2280.0},{"date":"2020-11-20","close":2300.0},{"date":"2020-11-23","close":2520.0},{"date":"2020-11-24","close":2435.0},{"date":"2020-11-25","close":2605.0},{"date":"2020-11-26","close":2545.0},{"date":"2020-11-27","close":2570.0},{"date":"2020-11-30","close":2650.0},{"date":"2020-12-01","close":2565.0},{"date":"2020-12-02","close":2520.0},{"date":"2020-12-03","close":2455.0},{"date":"2020-12-04","close":2495.0},{"date":"2020-12-07","close":2480.0},{"date":"2020-12-08","close":2555.0},{"date":"2020-12-09","close":2560.0},{"date":"2020-12-10","close":2620.0},{"date":"2020-12-11","close":2640.0},{"date":"2020-12-14","close":2680.0},{"date":"2020-12-15","close":2715.0},{"date":"2020-12-16","close":2635.0},{"date":"2020-12-17","close":2605.0},{"date":"2020-12-18","close":2640.0},{"date":"2020-12-21","close":2660.0},{"date":"2020-12-22","close":2595.0},{"date":"2020-12-23","close":2530.0},{"date":"2020-12-24","close":2505.0},{"date":"2020-12-28","close":2515.0},{"date":"2020-12-29","close":2540.0},{"date":"2020-12-30","close":2475.0},{"date":"2021-01-04","close":2600.0},{"date":"2021-01-05","close":2680.0},{"date":"2021-01-06","close":2585.0},{"date":"2021-01-07","close":2550.0},{"date":"2021-01-08","close":2555.0},{"date":"2021-01-11","close":2460.0},{"date":"2021-01-12","close":2465.0},{"date":"2021-01-13","close":2470.0},{"date":"2021-01-14","close":2490.0},{"date":"2021-01-15","close":2430.0},{"date":"2021-01-18","close":2380.0},{"date":"2021-01-19","close":2385.0},{"date":"2021-01-20","close":2355.0},{"date":"2021-01-21","close":2395.0},{"date":"2021-01-22","close":2370.0},{"date":"2021-01-25","close":2375.0},{"date":"2021-01-26","close":2320.0},{"date":"2021-01-27","close":2285.0},{"date":"2021-01-28","close":2210.0},{"date":"2021-01-29","close":2100.0},{"date":"2021-02-01","close":2175.0},{"date":"2021-02-02","close":2240.0},{"date":"2021-02-03","close":2235.0},{"date":"2021-02-04","close":2160.0},{"date":"2021-02-05","close":2215.0},{"date":"2021-02-08","close":2200.0},{"date":"2021-02-09","close":2245.0},{"date":"2021-02-10","close":2195.0},{"date":"2021-02-15","close":2225.0},{"date":"2021-02-16","close":2240.0},{"date":"2021-02-17","close":2370.0},{"date":"2021-02-18","close":2355.0},{"date":"2021-02-19","close":2290.0},{"date":"2021-02-22","close":2270.0},{"date":"2021-02-23","close":2225.0},{"date":"2021-02-24","close":2190.0},{"date":"2021-02-25","close":2270.0},{"date":"2021-02-26","close":2240.0},{"date":"2021-03-02","close":2270.0},{"date":"2021-03-03","close":2335.0},{"date":"2021-03-04","close":2340.0},{"date":"2021-03-05","close":2460.0},{"date":"2021-03-08","close":2525.0},{"date":"2021-03-09","close":2535.0},{"date":"2021-03-10","close":2485.0},{"date":"2021-03-11","close":2440.0},{"date":"2021-03-12","close":2500.0},{"date":"2021-03-15","close":2540.0},{"date":"2021-03-16","close":2500.0},{"date":"2021-03-17","close":2510.0},{"date":"2021-03-18","close":2575.0},{"date":"2021-03-19","close":2530.0},{"date":"2021-03-22","close":2580.0},{"date":"2021-03-23","close":2580.0},{"date":"2021-03-24","close":2470.0},{"date":"2021-03-25","close":2390.0},{"date":"2021-03-26","close":2430.0},{"date":"2021-03-29","close":2390.0},{"date":"2021-03-30","close":2435.0},{"date":"2021-03-31","close":2405.0},{"date":"2021-04-01","close":2410.0},{"date":"2021-04-02","close":2390.0},{"date":"2021-04-05","close":2390.0},{"date":"2021-04-06","close":2405.0},{"date":"2021-04-07","close":2430.0},{"date":"2021-04-08","close":2505.0},{"date":"2021-04-09","close":2485.0},{"date":"2021-04-12","close":2590.0},{"date":"2021-04-13","close":2550.0},{"date":"2021-04-14","close":2540.0},{"date":"2021-04-15","close":2515.0},{"date":"2021-04-16","close":2535.0},{"date":"2021-04-19","close":2495.0},{"date":"2021-04-20","close":2505.0},{"date":"2021-04-21","close":2490.0},{"date":"2021-04-22","close":2550.0},{"date":"2021-04-23","close":2580.0},{"date":"2021-04-26","close":2580.0},{"date":"2021-04-27","close":2700.0},{"date":"2021-04-28","close":2660.0},{"date":"2021-04-29","close":2585.0},{"date":"2021-04-30","close":2585.0},{"date":"2021-05-03","close":2630.0},{"date":"2021-05-04","close":2625.0},{"date":"2021-05-06","close":2780.0},{"date":"2021-05-07","close":2765.0},{"date":"2021-05-10","close":2730.0},{"date":"2021-05-11","close":3545.0},{"date":"2021-05-12","close":3870.0},{"date":"2021-05-13","close":3500.0},{"date":"2021-05-14","close":3620.0},{"date":"2021-05-17","close":3735.0},{"date":"2021-05-18","close":3630.0},{"date":"2021-05-20","close":3520.0},{"date":"2021-05-21","close":3720.0},{"date":"2021-05-24","close":3655.0},{"date":"2021-05-25","close":3800.0},{"date":"2021-05-26","close":3855.0},{"date":"2021-05-27","close":3895.0},{"date":"2021-05-28","close":4140.0},{"date":"2021-05-31","close":4100.0},{"date":"2021-06-01","close":4105.0},{"date":"2021-06-02","close":4100.0},{"date":"2021-06-03","close":4085.0},{"date":"2021-06-04","close":3960.0},{"date":"2021-06-07","close":3990.0},{"date":"2021-06-08","close":3950.0},{"date":"2021-06-09","close":3875.0},{"date":"2021-06-10","close":3995.0},{"date":"2021-06-11","close":4230.0},{"date":"2021-06-14","close":4475.0},{"date":"2021-06-15","close":4290.0},{"date":"2021-06-16","close":4165.0},{"date":"2021-06-17","close":4175.0},{"date":"2021-06-18","close":4275.0},{"date":"2021-06-21","close":4265.0},{"date":"2021-06-22","close":4450.0},{"date":"2021-06-23","close":4285.0},{"date":"2021-06-24","close":4230.0},{"date":"2021-06-25","close":4595.0},{"date":"2021-06-28","close":4535.0},{"date":"2021-06-29","close":4515.0},{"date":"2021-06-30","close":4885.0},{"date":"2021-07-01","close":4540.0},{"date":"2021-07-02","close":4430.0},{"date":"2021-07-05","close":4000.0},{"date":"2021-07-06","close":4140.0},{"date":"2021-07-07","close":4265.0},{"date":"2021-07-08","close":4200.0},{"date":"2021-07-09","close":4215.0},{"date":"2021-07-12","close":4210.0},{"date":"2021-07-13","close":4370.0},{"date":"2021-07-14","close":4385.0},{"date":"2021-07-15","close":4545.0},{"date":"2021-07-16","close":4770.0},{"date":"2021-07-19","close":4450.0},{"date":"2021-07-20","close":4485.0},{"date":"2021-07-21","close":4380.0},{"date":"2021-07-22","close":4385.0},{"date":"2021-07-23","close":4430.0},{"date":"2021-07-26","close":4360.0},{"date":"2021-07-27","close":4495.0},{"date":"2021-07-28","close":4335.0},{"date":"2021-07-29","close":4295.0},{"date":"2021-07-30","close":4335.0},{"date":"2021-08-02","close":4265.0},{"date":"2021-08-03","close":4185.0},{"date":"2021-08-04","close":4235.0},{"date":"2021-08-05","close":4240.0},{"date":"2021-08-06","close":4270.0},{"date":"2021-08-09","close":4225.0},{"date":"2021-08-10","close":4180.0},{"date":"2021-08-11","close":4025.0},{"date":"2021-08-12","close":4040.0},{"date":"2021-08-13","close":3980.0},{"date":"2021-08-17","close":3820.0},{"date":"2021-08-18","close":3840.0},{"date":"2021-08-19","close":3840.0},{"date":"2021-08-20","close":3715.0},{"date":"2021-08-23","close":3750.0},{"date":"2021-08-24","close":3830.0},{"date":"2021-08-25","close":3840.0},{"date":"2021-08-26","close":3965.0},{"date":"2021-08-27","close":3970.0},{"date":"2021-08-30","close":4080.0},{"date":"2021-08-31","close":3995.0},{"date":"2021-09-01","close":4175.0},{"date":"2021-09-02","close":4130.0},{"date":"2021-09-03","close":4105.0},{"date":"2021-09-06","close":4170.0},{"date":"2021-09-07","close":4300.0},{"date":"2021-09-08","close":4210.0},{"date":"2021-09-09","close":4060.0},{"date":"2021-09-10","close":4065.0},{"date":"2021-09-13","close":4200.0},{"date":"2021-09-14","close":4115.0},{"date":"2021-09-15","close":4110.0},{"date":"2021-09-16","close":4055.0},{"date":"2021-09-17","close":3965.0},{"date":"2021-09-23","close":3910.0},{"date":"2021-09-24","close":4050.0},{"date":"2021-09-27","close":4140.0},{"date":"2021-09-28","close":4105.0},{"date":"2021-09-29","close":3990.0},{"date":"2021-09-30","close":4060.0},{"date":"2021-10-01","close":4100.0},{"date":"2021-10-05","close":4030.0},{"date":"2021-10-06","close":3850.0},{"date":"2021-10-07","close":3955.0},{"date":"2021-10-08","close":3920.0},{"date":"2021-10-12","close":3840.0},{"date":"2021-10-13","close":3850.0},{"date":"2021-10-14","close":3875.0},{"date":"2021-10-15","close":3895.0},{"date":"2021-10-18","close":3955.0},{"date":"2021-10-19","close":3870.0},{"date":"2021-10-20","close":3775.0},{"date":"2021-10-21","close":3775.0},{"date":"2021-10-22","close":3770.0},{"date":"2021-10-25","close":3755.0},{"date":"2021-10-26","close":3830.0},{"date":"2021-10-27","close":3935.0},{"date":"2021-10-28","close":3835.0},{"date":"2021-10-29","close":3870.0},{"date":"2021-11-01","close":3850.0},{"date":"2021-11-02","close":3915.0},{"date":"2021-11-03","close":3945.0},{"date":"2021-11-04","close":3870.0},{"date":"2021-11-05","close":3900.0},{"date":"2021-11-08","close":4010.0},{"date":"2021-11-09","close":3855.0},{"date":"2021-11-10","close":3705.0},{"date":"2021-11-11","close":3770.0},{"date":"2021-11-12","close":3755.0},{"date":"2021-11-15","close":3755.0},{"date":"2021-11-16","close":3755.0},{"date":"2021-11-17","close":3700.0},{"date":"2021-11-18","close":3635.0},{"date":"2021-11-19","close":3610.0},{"date":"2021-11-22","close":3635.0},{"date":"2021-11-23","close":3660.0},{"date":"2021-11-24","close":3655.0},{"date":"2021-11-25","close":3705.0},{"date":"2021-11-26","close":3770.0},{"date":"2021-11-29","close":3950.0},{"date":"2021-11-30","close":3690.0},{"date":"2021-12-01","close":3710.0},{"date":"2021-12-02","close":3735.0},{"date":"2021-12-03","close":3675.0},{"date":"2021-12-06","close":3650.0},{"date":"2021-12-07","close":3605.0},{"date":"2021-12-08","close":3610.0},{"date":"2021-12-09","close":3600.0},{"date":"2021-12-10","close":3605.0},{"date":"2021-12-13","close":3560.0},{"date":"2021-12-14","close":3520.0},{"date":"2021-12-15","close":3415.0},{"date":"2021-12-16","close":3420.0},{"date":"2021-12-17","close":3545.0},{"date":"2021-12-20","close":3500.0},{"date":"2021-12-21","close":3460.0},{"date":"2021-12-22","close":3450.0},{"date":"2021-12-23","close":3445.0},{"date":"2021-12-24","close":3460.0},{"date":"2021-12-27","close":3450.0},{"date":"2021-12-28","close":3400.0},{"date":"2021-12-29","close":3380.0},{"date":"2021-12-30","close":3385.0},{"date":"2022-01-03","close":3420.0},{"date":"2022-01-04","close":3450.0},{"date":"2022-01-05","close":3475.0},{"date":"2022-01-06","close":3485.0},{"date":"2022-01-07","close":3580.0},{"date":"2022-01-10","close":3565.0},{"date":"2022-01-11","close":3440.0},{"date":"2022-01-12","close":3470.0},{"date":"2022-01-13","close":3505.0},{"date":"2022-01-14","close":3590.0},{"date":"2022-01-17","close":3450.0},{"date":"2022-01-18","close":3270.0},{"date":"2022-01-19","close":3360.0},{"date":"2022-01-20","close":3270.0},{"date":"2022-01-21","close":3300.0},{"date":"2022-01-24","close":3160.0},{"date":"2022-01-25","close":3255.0},{"date":"2022-01-26","close":3255.0},{"date":"2022-01-27","close":3255.0},{"date":"2022-01-28","close":3410.0},{"date":"2022-02-03","close":3370.0},{"date":"2022-02-04","close":3370.0},{"date":"2022-02-07","close":3390.0},{"date":"2022-02-08","close":3390.0},{"date":"2022-02-09","close":3390.0},{"date":"2022-02-10","close":3500.0},{"date":"2022-02-11","close":3505.0},{"date":"2022-02-14","close":3505.0},{"date":"2022-02-15","close":3535.0},{"date":"2022-02-16","close":3595.0},{"date":"2022-02-17","close":3710.0},{"date":"2022-02-18","close":3605.0},{"date":"2022-02-21","close":3455.0},{"date":"2022-02-22","close":3390.0},{"date":"2022-02-23","close":3365.0},{"date":"2022-02-24","close":3240.0},{"date":"2022-02-25","close":3270.0},{"date":"2022-02-28","close":3270.0},{"date":"2022-03-02","close":3570.0},{"date":"2022-03-03","close":3560.0},{"date":"2022-03-04","close":3560.0},{"date":"2022-03-07","close":3505.0},{"date":"2022-03-08","close":3430.0},{"date":"2022-03-10","close":3310.0},{"date":"2022-03-11","close":3355.0},{"date":"2022-03-14","close":3300.0},{"date":"2022-03-15","close":3300.0},{"date":"2022-03-16","close":3300.0},{"date":"2022-03-17","close":3300.0},{"date":"2022-03-18","close":3435.0},{"date":"2022-03-21","close":3435.0},{"date":"2022-03-22","close":3430.0},{"date":"2022-03-23","close":3420.0},{"date":"2022-03-24","close":3430.0},{"date":"2022-03-25","close":3440.0},{"date":"2022-03-28","close":3380.0},{"date":"2022-03-29","close":3285.0},{"date":"2022-03-30","close":3285.0},{"date":"2022-03-31","close":3380.0},{"date":"2022-04-01","close":3325.0},{"date":"2022-04-04","close":3290.0},{"date":"2022-04-05","close":3290.0},{"date":"2022-04-06","close":3280.0},{"date":"2022-04-07","close":3255.0},{"date":"2022-04-08","close":3275.0},{"date":"2022-04-11","close":3275.0},{"date":"2022-04-12","close":3250.0},{"date":"2022-04-13","close":3250.0},{"date":"2022-04-14","close":3270.0},{"date":"2022-04-15","close":3260.0},{"date":"2022-04-18","close":3240.0},{"date":"2022-04-19","close":3200.0},{"date":"2022-04-20","close":3200.0},{"date":"2022-04-21","close":3200.0},{"date":"2022-04-22","close":3195.0},{"date":"2022-04-25","close":3130.0},{"date":"2022-04-26","close":3060.0},{"date":"2022-04-27","close":3070.0},{"date":"2022-04-28","close":3055.0},{"date":"2022-04-29","close":3150.0},{"date":"2022-05-02","close":3110.0},{"date":"2022-05-03","close":3080.0},{"date":"2022-05-04","close":3080.0},{"date":"2022-05-06","close":3085.0},{"date":"2022-05-09","close":3070.0},{"date":"2022-05-10","close":3060.0},{"date":"2022-05-11","close":3035.0},{"date":"2022-05-12","close":3030.0},{"date":"2022-05-13","close":3020.0},{"date":"2022-05-16","close":3030.0},{"date":"2022-05-17","close":3015.0},{"date":"2022-05-18","close":3035.0},{"date":"2022-05-19","close":3025.0},{"date":"2022-05-20","close":3150.0},{"date":"2022-05-23","close":3410.0},{"date":"2022-05-24","close":3555.0},{"date":"2022-05-25","close":3615.0},{"date":"2022-05-26","close":3450.0},{"date":"2022-05-27","close":3065.0},{"date":"2022-05-30","close":3495.0},{"date":"2022-05-31","close":3515.0},{"date":"2022-06-02","close":3670.0},{"date":"2022-06-03","close":3430.0},{"date":"2022-06-07","close":3190.0},{"date":"2022-06-08","close":3135.0},{"date":"2022-06-09","close":3125.0},{"date":"2022-06-10","close":3085.0},{"date":"2022-06-13","close":3070.0},{"date":"2022-06-14","close":3140.0},{"date":"2022-06-15","close":2925.0},{"date":"2022-06-16","close":2900.0},{"date":"2022-06-17","close":2775.0},{"date":"2022-06-20","close":2560.0},{"date":"2022-06-21","close":2570.0},{"date":"2022-06-22","close":2560.0},{"date":"2022-06-23","close":2475.0},{"date":"2022-06-24","close":2520.0},{"date":"2022-06-27","close":2525.0},{"date":"2022-06-28","close":2460.0},{"date":"2022-06-29","close":2385.0},{"date":"2022-06-30","close":2385.0},{"date":"2022-07-01","close":2255.0},{"date":"2022-07-04","close":2200.0},{"date":"2022-07-05","close":2250.0},{"date":"2022-07-06","close":2280.0},{"date":"2022-07-07","close":2285.0},{"date":"2022-07-08","close":2500.0},{"date":"2022-07-11","close":2500.0},{"date":"2022-07-12","close":2285.0},{"date":"2022-07-13","close":2290.0},{"date":"2022-07-14","close":2215.0},{"date":"2022-07-15","close":2165.0},{"date":"2022-07-18","close":2215.0},{"date":"2022-07-19","close":2205.0},{"date":"2022-07-20","close":2185.0},{"date":"2022-07-21","close":2120.0},{"date":"2022-07-22","close":2250.0},{"date":"2022-07-25","close":2130.0},{"date":"2022-07-26","close":2140.0},{"date":"2022-07-27","close":2190.0},{"date":"2022-07-28","close":2280.0},{"date":"2022-07-29","close":2300.0},{"date":"2022-08-01","close":2220.0},{"date":"2022-08-02","close":2130.0},{"date":"2022-08-03","close":2150.0},{"date":"2022-08-04","close":2095.0},{"date":"2022-08-05","close":2135.0},{"date":"2022-08-08","close":2115.0},{"date":"2022-08-09","close":2135.0},{"date":"2022-08-10","close":2100.0},{"date":"2022-08-11","close":2150.0},{"date":"2022-08-12","close":2165.0},{"date":"2022-08-16","close":2150.0},{"date":"2022-08-17","close":2095.0},{"date":"2022-08-18","close":2090.0},{"date":"2022-08-19","close":2095.0},{"date":"2022-08-22","close":2050.0},{"date":"2022-08-23","close":1995.0},{"date":"2022-08-24","close":2095.0},{"date":"2022-08-25","close":2115.0},{"date":"2022-08-26","close":2110.0},{"date":"2022-08-29","close":2020.0},{"date":"2022-08-30","close":2025.0},{"date":"2022-08-31","close":2060.0},{"date":"2022-09-01","close":1990.0},{"date":"2022-09-02","close":1975.0},{"date":"2022-09-05","close":1925.0},{"date":"2022-09-06","close":1930.0},{"date":"2022-09-07","close":1845.0},{"date":"2022-09-08","close":1885.0},{"date":"2022-09-13","close":2010.0},{"date":"2022-09-14","close":1955.0},{"date":"2022-09-15","close":1895.0},{"date":"2022-09-16","close":1835.0},{"date":"2022-09-19","close":1770.0},{"date":"2022-09-20","close":1815.0},{"date":"2022-09-21","close":1770.0},{"date":"2022-09-22","close":1720.0},{"date":"2022-09-23","close":1655.0},{"date":"2022-09-26","close":1595.0},{"date":"2022-09-27","close":1610.0},{"date":"2022-09-28","close":1510.0},{"date":"2022-09-29","close":1555.0},{"date":"2022-09-30","close":1550.0},{"date":"2022-10-04","close":1600.0},{"date":"2022-10-05","close":1565.0},{"date":"2022-10-06","close":1610.0},{"date":"2022-10-07","close":1605.0},{"date":"2022-10-11","close":1305.0},{"date":"2022-10-12","close":1325.0},{"date":"2022-10-13","close":1315.0},{"date":"2022-10-14","close":1365.0},{"date":"2022-10-17","close":1380.0},{"date":"2022-10-18","close":1395.0},{"date":"2022-10-19","close":1390.0},{"date":"2022-10-20","close":1360.0},{"date":"2022-10-21","close":1330.0},{"date":"2022-10-24","close":1345.0},{"date":"2022-10-25","close":1400.0},{"date":"2022-10-26","close":1340.0},{"date":"2022-10-27","close":1420.0},{"date":"2022-10-28","close":1395.0},{"date":"2022-10-31","close":1355.0},{"date":"2022-11-01","close":1370.0},{"date":"2022-11-02","close":1365.0},{"date":"2022-11-03","close":1340.0},{"date":"2022-11-04","close":1350.0},{"date":"2022-11-07","close":1390.0},{"date":"2022-11-08","close":1420.0},{"date":"2022-11-09","close":1420.0},{"date":"2022-11-10","close":1400.0},{"date":"2022-11-11","close":1470.0},{"date":"2022-11-14","close":1485.0},{"date":"2022-11-15","close":1625.0},{"date":"2022-11-16","close":1685.0},{"date":"2022-11-17","close":1770.0},{"date":"2022-11-18","close":1730.0},{"date":"2022-11-21","close":1655.0},{"date":"2022-11-22","close":1670.0},{"date":"2022-11-23","close":1710.0},{"date":"2022-11-24","close":1695.0},{"date":"2022-11-25","close":1685.0},{"date":"2022-11-28","close":1590.0},{"date":"2022-11-29","close":1615.0},{"date":"2022-11-30","close":1620.0},{"date":"2022-12-01","close":1650.0},{"date":"2022-12-02","close":1610.0},{"date":"2022-12-05","close":1620.0},{"date":"2022-12-06","close":1545.0},{"date":"2022-12-07","close":1545.0},{"date":"2022-12-08","close":1505.0},{"date":"2022-12-09","close":1535.0},{"date":"2022-12-12","close":1520.0},{"date":"2022-12-13","close":1500.0},{"date":"2022-12-14","close":1535.0},{"date":"2022-12-15","close":1515.0},{"date":"2022-12-16","close":1455.0},{"date":"2022-12-19","close":1450.0},{"date":"2022-12-20","close":1400.0},{"date":"2022-12-21","close":1365.0},{"date":"2022-12-22","close":1400.0},{"date":"2022-12-23","close":1335.0},{"date":"2022-12-26","close":1330.0},{"date":"2022-12-27","close":1340.0},{"date":"2022-12-28","close":1340.0},{"date":"2022-12-29","close":1300.0},{"date":"2023-01-02","close":1245.0},{"date":"2023-01-03","close":1245.0},{"date":"2023-01-04","close":1275.0},{"date":"2023-01-05","close":1265.0},{"date":"2023-01-06","close":1285.0},{"date":"2023-01-09","close":1325.0},{"date":"2023-01-10","close":1335.0},{"date":"2023-01-11","close":1360.0},{"date":"2023-01-12","close":1365.0},{"date":"2023-01-13","close":1390.0},{"date":"2023-01-16","close":1405.0},{"date":"2023-01-17","close":1360.0},{"date":"2023-01-18","close":1365.0},{"date":"2023-01-19","close":1345.0},{"date":"2023-01-20","close":1355.0},{"date":"2023-01-25","close":1380.0},{"date":"2023-01-26","close":1391.0},{"date":"2023-01-27","close":1396.0},{"date":"2023-01-30","close":1363.0},{"date":"2023-01-31","close":1365.0},{"date":"2023-02-01","close":1410.0},{"date":"2023-02-02","close":1421.0},{"date":"2023-02-03","close":1416.0},{"date":"2023-02-06","close":1431.0},{"date":"2023-02-07","close":1445.0},{"date":"2023-02-08","close":1457.0},{"date":"2023-02-09","close":1433.0},{"date":"2023-02-10","close":1430.0},{"date":"2023-02-13","close":1421.0},{"date":"2023-02-14","close":1438.0},{"date":"2023-02-15","close":1385.0},{"date":"2023-02-16","close":1389.0},{"date":"2023-02-17","close":1367.0},{"date":"2023-02-20","close":1425.0},{"date":"2023-02-21","close":1445.0},{"date":"2023-02-22","close":1409.0},{"date":"2023-02-23","close":1445.0},{"date":"2023-02-24","close":1393.0},{"date":"2023-02-27","close":1376.0},{"date":"2023-02-28","close":1395.0},{"date":"2023-03-02","close":1440.0},{"date":"2023-03-03","close":1463.0},{"date":"2023-03-06","close":1450.0},{"date":"2023-03-07","close":1480.0},{"date":"2023-03-08","close":1468.0},{"date":"2023-03-09","close":1435.0},{"date":"2023-03-10","close":1489.0},{"date":"2023-03-13","close":1385.0},{"date":"2023-03-14","close":1274.0},{"date":"2023-03-15","close":1335.0},{"date":"2023-03-16","close":1462.0},{"date":"2023-03-17","close":1466.0},{"date":"2023-03-20","close":1525.0},{"date":"2023-03-21","close":1496.0},{"date":"2023-03-22","close":1577.0},{"date":"2023-03-23","close":1552.0},{"date":"2023-03-24","close":1520.0},{"date":"2023-03-27","close":1515.0},{"date":"2023-03-28","close":1538.0},{"date":"2023-03-29","close":1522.0},{"date":"2023-03-30","close":1575.0},{"date":"2023-03-31","close":1652.0},{"date":"2023-04-03","close":1648.0},{"date":"2023-04-04","close":1606.0},{"date":"2023-04-05","close":1622.0},{"date":"2023-04-06","close":1627.0},{"date":"2023-04-07","close":1585.0},{"date":"2023-04-10","close":1602.0},{"date":"2023-04-11","close":1635.0},{"date":"2023-04-12","close":1659.0},{"date":"2023-04-13","close":1615.0},{"date":"2023-04-14","close":1645.0},{"date":"2023-04-17","close":1700.0},{"date":"2023-04-18","close":1664.0},{"date":"2023-04-19","close":1652.0},{"date":"2023-04-20","close":1596.0},{"date":"2023-04-21","close":1536.0},{"date":"2023-04-24","close":1519.0},{"date":"2023-04-25","close":1477.0},{"date":"2023-04-26","close":1467.0},{"date":"2023-04-27","close":1429.0},{"date":"2023-04-28","close":1438.0},{"date":"2023-05-02","close":1462.0},{"date":"2023-05-03","close":1527.0},{"date":"2023-05-04","close":1531.0},{"date":"2023-05-08","close":1493.0},{"date":"2023-05-09","close":1407.0},{"date":"2023-05-10","close":1408.0},{"date":"2023-05-11","close":1443.0},{"date":"2023-05-12","close":1441.0},{"date":"2023-05-15","close":1460.0},{"date":"2023-05-16","close":1465.0},{"date":"2023-05-17","close":1487.0},{"date":"2023-05-18","close":1553.0},{"date":"2023-05-19","close":1640.0},{"date":"2023-05-22","close":1600.0},{"date":"2023-05-23","close":1630.0},{"date":"2023-05-24","close":1608.0},{"date":"2023-05-25","close":1562.0},{"date":"2023-05-26","close":1541.0},{"date":"2023-05-30","close":1547.0},{"date":"2023-05-31","close":1523.0},{"date":"2023-06-01","close":1510.0},{"date":"2023-06-02","close":1505.0},{"date":"2023-06-05","close":1505.0},{"date":"2023-06-07","close":1487.0},{"date":"2023-06-08","close":1473.0},{"date":"2023-06-09","close":1477.0},{"date":"2023-06-12","close":1560.0},{"date":"2023-06-13","close":1595.0},{"date":"2023-06-14","close":1590.0},{"date":"2023-06-15","close":1546.0},{"date":"2023-06-16","close":1570.0},{"date":"2023-06-19","close":1587.0},{"date":"2023-06-20","close":1589.0},{"date":"2023-06-21","close":1520.0},{"date":"2023-06-22","close":1490.0},{"date":"2023-06-23","close":1470.0},{"date":"2023-06-26","close":1457.0},{"date":"2023-06-27","close":1431.0},{"date":"2023-06-28","close":1420.0},{"date":"2023-06-29","close":1408.0},{"date":"2023-06-30","close":1380.0},{"date":"2023-07-03","close":1386.0},{"date":"2023-07-04","close":1350.0},{"date":"2023-07-05","close":1350.0},{"date":"2023-07-06","close":1326.0},{"date":"2023-07-07","close":1367.0},{"date":"2023-07-10","close":1386.0},{"date":"2023-07-11","close":1340.0},{"date":"2023-07-12","close":1339.0},{"date":"2023-07-13","close":1334.0},{"date":"2023-07-14","close":1319.0},{"date":"2023-07-17","close":1400.0},{"date":"2023-07-18","close":1375.0},{"date":"2023-07-19","close":1395.0},{"date":"2023-07-20","close":1409.0},{"date":"2023-07-21","close":1376.0},{"date":"2023-07-24","close":1352.0},{"date":"2023-07-25","close":1324.0},{"date":"2023-07-26","close":1279.0},{"date":"2023-07-27","close":1342.0},{"date":"2023-07-28","close":1371.0},{"date":"2023-07-31","close":1629.0},{"date":"2023-08-01","close":1993.0},{"date":"2023-08-02","close":2040.0},{"date":"2023-08-03","close":2170.0},{"date":"2023-08-04","close":2375.0},{"date":"2023-08-07","close":2200.0},{"date":"2023-08-08","close":2120.0},{"date":"2023-08-09","close":2240.0},{"date":"2023-08-10","close":2365.0},{"date":"2023-08-11","close":2510.0},{"date":"2023-08-14","close":2400.0},{"date":"2023-08-16","close":2320.0},{"date":"2023-08-17","close":2255.0},{"date":"2023-08-18","close":2300.0},{"date":"2023-08-21","close":2205.0},{"date":"2023-08-22","close":2270.0},{"date":"2023-08-23","close":2300.0},{"date":"2023-08-24","close":2270.0},{"date":"2023-08-25","close":2300.0},{"date":"2023-08-28","close":2380.0},{"date":"2023-08-29","close":2270.0},{"date":"2023-08-30","close":2330.0},{"date":"2023-08-31","close":2340.0},{"date":"2023-09-01","close":2440.0},{"date":"2023-09-04","close":2440.0},{"date":"2023-09-05","close":2360.0},{"date":"2023-09-06","close":2345.0},{"date":"2023-09-07","close":2420.0},{"date":"2023-09-08","close":2445.0},{"date":"2023-09-11","close":2400.0},{"date":"2023-09-12","close":2375.0},{"date":"2023-09-13","close":2350.0},{"date":"2023-09-14","close":2350.0},{"date":"2023-09-15","close":2265.0},{"date":"2023-09-18","close":2200.0},{"date":"2023-09-19","close":2200.0},{"date":"2023-09-20","close":2210.0},{"date":"2023-09-21","close":2185.0},{"date":"2023-09-22","close":2140.0},{"date":"2023-09-25","close":2170.0},{"date":"2023-09-26","close":2250.0},{"date":"2023-09-27","close":2240.0},{"date":"2023-10-04","close":2270.0},{"date":"2023-10-05","close":2175.0},{"date":"2023-10-06","close":2210.0},{"date":"2023-10-10","close":2115.0},{"date":"2023-10-11","close":2100.0},{"date":"2023-10-12","close":2130.0},{"date":"2023-10-13","close":2195.0},{"date":"2023-10-16","close":2175.0},{"date":"2023-10-17","close":1525.0},{"date":"2023-10-18","close":1126.0},{"date":"2023-10-19","close":1096.0},{"date":"2023-10-20","close":944.0},{"date":"2023-10-23","close":1021.0},{"date":"2023-10-24","close":1085.0},{"date":"2023-10-25","close":1023.0},{"date":"2023-10-26","close":985.0},{"date":"2023-10-27","close":1025.0},{"date":"2023-10-30","close":1016.0},{"date":"2023-10-31","close":1029.0},{"date":"2023-11-01","close":1071.0},{"date":"2023-11-02","close":1061.0},{"date":"2023-11-03","close":1135.0},{"date":"2023-11-06","close":1164.0},{"date":"2023-11-07","close":1185.0},{"date":"2023-11-08","close":1137.0},{"date":"2023-11-09","close":1120.0},{"date":"2023-11-10","close":1155.0},{"date":"2023-11-13","close":1161.0},{"date":"2023-11-14","close":1198.0},{"date":"2023-11-15","close":1213.0},{"date":"2023-11-16","close":1204.0},{"date":"2023-11-17","close":1182.0},{"date":"2023-11-20","close":1208.0},{"date":"2023-11-21","close":1224.0},{"date":"2023-11-22","close":1270.0},{"date":"2023-11-23","close":1240.0},{"date":"2023-11-24","close":1239.0},{"date":"2023-11-27","close":1210.0},{"date":"2023-11-28","close":1182.0},{"date":"2023-11-29","close":1132.0},{"date":"2023-11-30","close":1124.0},{"date":"2023-12-01","close":1130.0},{"date":"2023-12-04","close":1116.0},{"date":"2023-12-05","close":1139.0},{"date":"2023-12-06","close":1133.0},{"date":"2023-12-07","close":1134.0},{"date":"2023-12-08","close":1123.0},{"date":"2023-12-11","close":1103.0},{"date":"2023-12-12","close":1175.0},{"date":"2023-12-13","close":1215.0},{"date":"2023-12-14","close":1159.0},{"date":"2023-12-15","close":1215.0},{"date":"2023-12-18","close":1175.0},{"date":"2023-12-19","close":1265.0},{"date":"2023-12-20","close":1274.0},{"date":"2023-12-21","close":1293.0},{"date":"2023-12-22","close":1264.0},{"date":"2023-12-26","close":1270.0},{"date":"2023-12-27","close":1270.0},{"date":"2023-12-28","close":1267.0},{"date":"2024-01-02","close":1265.0},{"date":"2024-01-03","close":1263.0},{"date":"2024-01-04","close":1279.0},{"date":"2024-01-05","close":1282.0},{"date":"2024-01-08","close":1278.0},{"date":"2024-01-09","close":1260.0},{"date":"2024-01-10","close":1235.0},{"date":"2024-01-11","close":1235.0},{"date":"2024-01-12","close":1217.0},{"date":"2024-01-15","close":1185.0},{"date":"2024-01-16","close":1195.0},{"date":"2024-01-17","close":1193.0},{"date":"2024-01-18","close":1150.0},{"date":"2024-01-19","close":1158.0},{"date":"2024-01-22","close":1131.0},{"date":"2024-01-23","close":1146.0},{"date":"2024-01-24","close":1158.0},{"date":"2024-01-25","close":1150.0},{"date":"2024-01-26","close":1146.0},{"date":"2024-01-29","close":1122.0},{"date":"2024-01-30","close":1127.0},{"date":"2024-01-31","close":1112.0},{"date":"2024-02-01","close":1114.0},{"date":"2024-02-02","close":1118.0},{"date":"2024-02-05","close":1110.0},{"date":"2024-02-06","close":1120.0},{"date":"2024-02-07","close":1114.0},{"date":"2024-02-08","close":1133.0},{"date":"2024-02-13","close":1167.0},{"date":"2024-02-14","close":1165.0},{"date":"2024-02-15","close":1176.0},{"date":"2024-02-16","close":1156.0},{"date":"2024-02-19","close":1150.0},{"date":"2024-02-20","close":1135.0},{"date":"2024-02-21","close":1112.0},{"date":"2024-02-22","close":1123.0},{"date":"2024-02-23","close":1089.0},{"date":"2024-02-26","close":1057.0},{"date":"2024-02-27","close":1036.0},{"date":"2024-02-28","close":1038.0},{"date":"2024-02-29","close":1068.0},{"date":"2024-03-04","close":1069.0},{"date":"2024-03-05","close":1044.0},{"date":"2024-03-06","close":1029.0},{"date":"2024-03-07","close":1070.0},{"date":"2024-03-08","close":1069.0},{"date":"2024-03-11","close":1082.0},{"date":"2024-03-12","close":1060.0},{"date":"2024-03-13","close":1063.0},{"date":"2024-03-14","close":1041.0},{"date":"2024-03-15","close":1035.0},{"date":"2024-03-18","close":1059.0},{"date":"2024-03-19","close":1042.0},{"date":"2024-03-20","close":1043.0},{"date":"2024-03-21","close":1057.0},{"date":"2024-03-22","close":1073.0},{"date":"2024-03-25","close":1092.0},{"date":"2024-03-26","close":1127.0},{"date":"2024-03-27","close":1202.0},{"date":"2024-03-28","close":1090.0},{"date":"2024-03-29","close":1199.0},{"date":"2024-04-01","close":1189.0},{"date":"2024-04-02","close":1174.0},{"date":"2024-04-03","close":1158.0},{"date":"2024-04-04","close":1155.0},{"date":"2024-04-05","close":1117.0},{"date":"2024-04-08","close":1115.0},{"date":"2024-04-09","close":1134.0},{"date":"2024-04-11","close":1126.0},{"date":"2024-04-12","close":1072.0},{"date":"2024-04-15","close":1098.0},{"date":"2024-04-16","close":1062.0},{"date":"2024-04-17","close":1134.0},{"date":"2024-04-18","close":1154.0},{"date":"2024-04-19","close":1146.0},{"date":"2024-04-22","close":1119.0},{"date":"2024-04-23","close":1105.0},{"date":"2024-04-24","close":1119.0},{"date":"2024-04-25","close":1120.0},{"date":"2024-04-26","close":1091.0},{"date":"2024-04-29","close":1099.0},{"date":"2024-04-30","close":1093.0},{"date":"2024-05-02","close":1081.0},{"date":"2024-05-03","close":1078.0},{"date":"2024-05-07","close":1093.0},{"date":"2024-05-08","close":1096.0},{"date":"2024-05-09","close":1134.0},{"date":"2024-05-10","close":1135.0},{"date":"2024-05-13","close":1124.0},{"date":"2024-05-14","close":1100.0},{"date":"2024-05-16","close":1087.0},{"date":"2024-05-17","close":1087.0},{"date":"2024-05-20","close":1103.0},{"date":"2024-05-21","close":1088.0},{"date":"2024-05-22","close":1069.0},{"date":"2024-05-23","close":1070.0},{"date":"2024-05-24","close":1068.0},{"date":"2024-05-27","close":1084.0},{"date":"2024-05-28","close":1074.0},{"date":"2024-05-29","close":1057.0},{"date":"2024-05-30","close":1042.0},{"date":"2024-05-31","close":1048.0},{"date":"2024-06-03","close":1045.0},{"date":"2024-06-04","close":1030.0},{"date":"2024-06-05","close":1034.0},{"date":"2024-06-07","close":1027.0},{"date":"2024-06-10","close":1011.0},{"date":"2024-06-11","close":999.0},{"date":"2024-06-12","close":993.0},{"date":"2024-06-13","close":989.0},{"date":"2024-06-14","close":973.0},{"date":"2024-06-17","close":997.0},{"date":"2024-06-18","close":975.0},{"date":"2024-06-19","close":939.0},{"date":"2024-06-20","close":942.0},{"date":"2024-06-21","close":929.0},{"date":"2024-06-24","close":945.0},{"date":"2024-06-25","close":976.0},{"date":"2024-06-26","close":1021.0},{"date":"2024-06-27","close":1083.0},{"date":"2024-06-28","close":1115.0},{"date":"2024-07-01","close":1163.0},{"date":"2024-07-02","close":1168.0},{"date":"2024-07-03","close":1196.0},{"date":"2024-07-04","close":1262.0},{"date":"2024-07-05","close":1225.0},{"date":"2024-07-08","close":1209.0},{"date":"2024-07-09","close":1240.0},{"date":"2024-07-10","close":1280.0},{"date":"2024-07-11","close":1255.0},{"date":"2024-07-12","close":1183.0},{"date":"2024-07-15","close":1221.0},{"date":"2024-07-16","close":1205.0},{"date":"2024-07-17","close":1212.0},{"date":"2024-07-18","close":1211.0},{"date":"2024-07-19","close":1220.0},{"date":"2024-07-22","close":1172.0},{"date":"2024-07-23","close":1172.0},{"date":"2024-07-24","close":1061.0},{"date":"2024-07-25","close":1077.0},{"date":"2024-07-26","close":1067.0},{"date":"2024-07-29","close":1119.0},{"date":"2024-07-30","close":1065.0},{"date":"2024-07-31","close":1040.0},{"date":"2024-08-01","close":1063.0},{"date":"2024-08-02","close":1033.0},{"date":"2024-08-05","close":1005.0},{"date":"2024-08-06","close":1041.0},{"date":"2024-08-07","close":1078.0},{"date":"2024-08-08","close":1082.0},{"date":"2024-08-09","close":1099.0},{"date":"2024-08-12","close":1103.0},{"date":"2024-08-13","close":1109.0},{"date":"2024-08-14","close":1114.0},{"date":"2024-08-16","close":1101.0},{"date":"2024-08-19","close":1093.0},{"date":"2024-08-20","close":1104.0},{"date":"2024-08-21","close":1100.0},{"date":"2024-08-22","close":1100.0},{"date":"2024-08-23","close":1128.0},{"date":"2024-08-26","close":1116.0},{"date":"2024-08-27","close":1111.0},{"date":"2024-08-28","close":1119.0},{"date":"2024-08-29","close":1119.0},{"date":"2024-08-30","close":1120.0},{"date":"2024-09-02","close":1112.0},{"date":"2024-09-03","close":1109.0},{"date":"2024-09-04","close":1090.0},{"date":"2024-09-05","close":1069.0},{"date":"2024-09-06","close":1049.0},{"date":"2024-09-09","close":1053.0},{"date":"2024-09-10","close":1023.0},{"date":"2024-09-11","close":1050.0},{"date":"2024-09-12","close":1066.0},{"date":"2024-09-13","close":1081.0},{"date":"2024-09-19","close":1120.0},{"date":"2024-09-20","close":1142.0},{"date":"2024-09-23","close":1197.0},{"date":"2024-09-24","close":1266.0},{"date":"2024-09-25","close":1270.0},{"date":"2024-09-26","close":1253.0},{"date":"2024-09-27","close":1181.0},{"date":"2024-09-30","close":1183.0},{"date":"2024-10-02","close":1113.0},{"date":"2024-10-04","close":1109.0},{"date":"2024-10-07","close":1112.0},{"date":"2024-10-08","close":1109.0},{"date":"2024-10-10","close":1110.0},{"date":"2024-10-11","close":1086.0},{"date":"2024-10-14","close":1090.0},{"date":"2024-10-15","close":1076.0},{"date":"2024-10-16","close":1056.0},{"date":"2024-10-17","close":1049.0},{"date":"2024-10-18","close":1062.0},{"date":"2024-10-21","close":1059.0},{"date":"2024-10-22","close":1041.0},{"date":"2024-10-23","close":1069.0},{"date":"2024-10-24","close":1069.0},{"date":"2024-10-25","close":1113.0},{"date":"2024-10-28","close":1126.0},{"date":"2024-10-29","close":1157.0},{"date":"2024-10-30","close":1126.0},{"date":"2024-10-31","close":1134.0},{"date":"2024-11-01","close":1147.0},{"date":"2024-11-04","close":1150.0},{"date":"2024-11-05","close":1143.0},{"date":"2024-11-06","close":1177.0},{"date":"2024-11-07","close":1178.0},{"date":"2024-11-08","close":1159.0},{"date":"2024-11-11","close":1162.0},{"date":"2024-11-12","close":1146.0},{"date":"2024-11-13","close":1174.0},{"date":"2024-11-14","close":1208.0},{"date":"2024-11-15","close":1220.0},{"date":"2024-11-18","close":1234.0},{"date":"2024-11-19","close":1240.0},{"date":"2024-11-20","close":1215.0},{"date":"2024-11-21","close":1238.0},{"date":"2024-11-22","close":1253.0},{"date":"2024-11-25","close":1330.0},{"date":"2024-11-26","close":1389.0},{"date":"2024-11-27","close":1360.0},{"date":"2024-11-28","close":1360.0},{"date":"2024-11-29","close":1360.0},{"date":"2024-12-02","close":1369.0},{"date":"2024-12-03","close":1371.0},{"date":"2024-12-04","close":1342.0},{"date":"2024-12-05","close":1275.0},{"date":"2024-12-06","close":1275.0},{"date":"2024-12-09","close":1206.0},{"date":"2024-12-10","close":1268.0},{"date":"2024-12-11","close":1295.0},{"date":"2024-12-12","close":1289.0},{"date":"2024-12-13","close":1330.0},{"date":"2024-12-16","close":1298.0},{"date":"2024-12-17","close":1304.0},{"date":"2024-12-18","close":1277.0},{"date":"2024-12-19","close":1304.0},{"date":"2024-12-20","close":1347.0},{"date":"2024-12-23","close":1392.0},{"date":"2024-12-24","close":1390.0},{"date":"2024-12-26","close":1397.0},{"date":"2024-12-27","close":1291.0},{"date":"2024-12-30","close":1281.0},{"date":"2025-01-02","close":1295.0},{"date":"2025-01-03","close":1294.0},{"date":"2025-01-06","close":1214.0},{"date":"2025-01-07","close":1211.0},{"date":"2025-01-08","close":1207.0},{"date":"2025-01-09","close":1193.0},{"date":"2025-01-10","close":1185.0},{"date":"2025-01-13","close":1182.0},{"date":"2025-01-14","close":1190.0},{"date":"2025-01-15","close":1233.0},{"date":"2025-01-16","close":1237.0},{"date":"2025-01-17","close":1213.0},{"date":"2025-01-20","close":1187.0},{"date":"2025-01-21","close":1174.0},{"date":"2025-01-22","close":1177.0},{"date":"2025-01-23","close":1168.0},{"date":"2025-01-24","close":1185.0},{"date":"2025-01-31","close":1158.0},{"date":"2025-02-03","close":1180.0},{"date":"2025-02-04","close":1180.0},{"date":"2025-02-05","close":1178.0},{"date":"2025-02-06","close":1161.0},{"date":"2025-02-07","close":1160.0},{"date":"2025-02-10","close":1164.0},{"date":"2025-02-11","close":1162.0},{"date":"2025-02-12","close":1163.0},{"date":"2025-02-13","close":1177.0},{"date":"2025-02-14","close":1172.0},{"date":"2025-02-17","close":1186.0},{"date":"2025-02-18","close":1193.0},{"date":"2025-02-19","close":1226.0},{"date":"2025-02-20","close":1276.0},{"date":"2025-02-21","close":1350.0},{"date":"2025-02-24","close":1307.0},{"date":"2025-02-25","close":1310.0},{"date":"2025-02-26","close":1317.0},{"date":"2025-02-27","close":1270.0},{"date":"2025-02-28","close":1215.0},{"date":"2025-03-04","close":1203.0},{"date":"2025-03-05","close":1238.0},{"date":"2025-03-06","close":1279.0},{"date":"2025-03-07","close":1290.0},{"date":"2025-03-10","close":1291.0},{"date":"2025-03-11","close":1272.0},{"date":"2025-03-12","close":1280.0},{"date":"2025-03-13","close":1304.0},{"date":"2025-03-14","close":1314.0},{"date":"2025-03-17","close":1321.0},{"date":"2025-03-18","close":1305.0},{"date":"2025-03-19","close":1418.0},{"date":"2025-03-20","close":1522.0},{"date":"2025-03-21","close":1573.0},{"date":"2025-03-24","close":1551.0},{"date":"2025-03-25","close":1490.0},{"date":"2025-03-26","close":1507.0},{"date":"2025-03-27","close":1512.0},{"date":"2025-03-28","close":1512.0},{"date":"2025-03-31","close":1525.0},{"date":"2025-04-01","close":1564.0},{"date":"2025-04-02","close":1588.0},{"date":"2025-04-03","close":1580.0},{"date":"2025-04-04","close":1588.0},{"date":"2025-04-07","close":1584.0},{"date":"2025-04-08","close":1615.0},{"date":"2025-04-09","close":1690.0},{"date":"2025-04-10","close":1755.0},{"date":"2025-04-11","close":1745.0},{"date":"2025-04-14","close":1746.0},{"date":"2025-04-15","close":1752.0},{"date":"2025-04-16","close":1723.0},{"date":"2025-04-17","close":1730.0},{"date":"2025-04-18","close":1730.0},{"date":"2025-04-21","close":1685.0},{"date":"2025-04-22","close":1720.0},{"date":"2025-04-23","close":1743.0},{"date":"2025-04-24","close":1732.0},{"date":"2025-04-25","close":1729.0},{"date":"2025-04-28","close":1814.0},{"date":"2025-04-29","close":1860.0},{"date":"2025-04-30","close":1879.0},{"date":"2025-05-02","close":1906.0},{"date":"2025-05-07","close":1890.0},{"date":"2025-05-08","close":1890.0},{"date":"2025-05-09","close":1882.0},{"date":"2025-05-12","close":1867.0},{"date":"2025-05-13","close":1833.0},{"date":"2025-05-14","close":1835.0},{"date":"2025-05-15","close":1835.0},{"date":"2025-05-16","close":1720.0},{"date":"2025-05-19","close":1744.0},{"date":"2025-05-20","close":1766.0},{"date":"2025-05-21","close":1788.0},{"date":"2025-05-22","close":1814.0},{"date":"2025-05-23","close":1745.0},{"date":"2025-05-26","close":1787.0},{"date":"2025-05-27","close":1761.0},{"date":"2025-05-28","close":1774.0},{"date":"2025-05-29","close":1773.0},{"date":"2025-05-30","close":1834.0},{"date":"2025-06-02","close":1812.0},{"date":"2025-06-04","close":1840.0},{"date":"2025-06-05","close":1875.0},{"date":"2025-06-09","close":1910.0},{"date":"2025-06-10","close":1918.0},{"date":"2025-06-11","close":1957.0},{"date":"2025-06-12","close":1903.0},{"date":"2025-06-13","close":1873.0},{"date":"2025-06-16","close":1925.0},{"date":"2025-06-17","close":1910.0},{"date":"2025-06-18","close":1915.0},{"date":"2025-06-19","close":1940.0},{"date":"2025-06-20","close":1952.0},{"date":"2025-06-23","close":1932.0},{"date":"2025-06-24","close":1934.0},{"date":"2025-06-25","close":1972.0},{"date":"2025-06-26","close":1933.0},{"date":"2025-06-27","close":1891.0},{"date":"2025-06-30","close":1833.0},{"date":"2025-07-01","close":1835.0},{"date":"2025-07-02","close":1839.0},{"date":"2025-07-03","close":1856.0},{"date":"2025-07-04","close":1861.0},{"date":"2025-07-07","close":1820.0},{"date":"2025-07-08","close":1841.0},{"date":"2025-07-09","close":1880.0},{"date":"2025-07-10","close":1896.0},{"date":"2025-07-11","close":1810.0},{"date":"2025-07-14","close":1857.0},{"date":"2025-07-15","close":1843.0},{"date":"2025-07-16","close":1829.0},{"date":"2025-07-17","close":1837.0},{"date":"2025-07-18","close":1865.0},{"date":"2025-07-21","close":1835.0},{"date":"2025-07-22","close":1838.0},{"date":"2025-07-23","close":1842.0},{"date":"2025-07-24","close":1831.0},{"date":"2025-07-25","close":1865.0},{"date":"2025-07-28","close":1885.0},{"date":"2025-07-29","close":1838.0},{"date":"2025-07-30","close":1808.0},{"date":"2025-07-31","close":1840.0},{"date":"2025-08-01","close":1822.0},{"date":"2025-08-04","close":1834.0},{"date":"2025-08-05","close":1835.0},{"date":"2025-08-06","close":1830.0},{"date":"2025-08-07","close":1875.0},{"date":"2025-08-08","close":1867.0},{"date":"2025-08-11","close":1849.0},{"date":"2025-08-12","close":1809.0},{"date":"2025-08-13","close":1826.0},{"date":"2025-08-14","close":1826.0},{"date":"2025-08-18","close":1818.0},{"date":"2025-08-19","close":1803.0},{"date":"2025-08-20","close":1822.0},{"date":"2025-08-21","close":1782.0},{"date":"2025-08-22","close":1799.0},{"date":"2025-08-25","close":1771.0},{"date":"2025-08-26","close":1761.0},{"date":"2025-08-27","close":1725.0},{"date":"2025-08-28","close":1732.0},{"date":"2025-08-29","close":1731.0},{"date":"2025-09-01","close":1739.0},{"date":"2025-09-02","close":1741.0},{"date":"2025-09-03","close":1740.0},{"date":"2025-09-04","close":1736.0},{"date":"2025-09-05","close":1740.0},{"date":"2025-09-08","close":1745.0},{"date":"2025-09-09","close":1739.0},{"date":"2025-09-10","close":1730.0},{"date":"2025-09-11","close":1730.0},{"date":"2025-09-12","close":1722.0},{"date":"2025-09-15","close":1711.0},{"date":"2025-09-16","close":1707.0},{"date":"2025-09-17","close":1709.0},{"date":"2025-09-18","close":1711.0},{"date":"2025-09-19","close":1704.0},{"date":"2025-09-22","close":1675.0},{"date":"2025-09-23","close":1635.0},{"date":"2025-09-24","close":1690.0},{"date":"2025-09-25","close":1700.0},{"date":"2025-09-26","close":1694.0},{"date":"2025-09-29","close":1696.0},{"date":"2025-09-30","close":1707.0},{"date":"2025-10-01","close":1734.0},{"date":"2025-10-02","close":1755.0},{"date":"2025-10-10","close":1794.0},{"date":"2025-10-13","close":1910.0},{"date":"2025-10-14","close":1933.0},{"date":"2025-10-15","close":1936.0},{"date":"2025-10-16","close":1939.0},{"date":"2025-10-17","close":1889.0},{"date":"2025-10-20","close":1890.0},{"date":"2025-10-21","close":1845.0},{"date":"2025-10-22","close":1821.0},{"date":"2025-10-23","close":1824.0},{"date":"2025-10-24","close":1828.0},{"date":"2025-10-27","close":1877.0},{"date":"2025-10-28","close":1932.0},{"date":"2025-10-29","close":1915.0},{"date":"2025-10-30","close":1850.0},{"date":"2025-10-31","close":1870.0},{"date":"2025-11-03","close":1871.0},{"date":"2025-11-04","close":1863.0},{"date":"2025-11-05","close":1865.0},{"date":"2025-11-06","close":1889.0},{"date":"2025-11-07","close":1864.0},{"date":"2025-11-10","close":1861.0},{"date":"2025-11-11","close":1849.0},{"date":"2025-11-12","close":1880.0},{"date":"2025-11-13","close":1868.0},{"date":"2025-11-14","close":1892.0},{"date":"2025-11-17","close":1867.0},{"date":"2025-11-18","close":1821.0},{"date":"2025-11-19","close":1830.0},{"date":"2025-11-20","close":1821.0},{"date":"2025-11-21","close":1810.0},{"date":"2025-11-24","close":1812.0},{"date":"2025-11-25","close":1815.0},{"date":"2025-11-26","close":1786.0},{"date":"2025-11-27","close":1720.0},{"date":"2025-11-28","close":1716.0},{"date":"2026-01-16","close":1439.0},{"date":"2026-01-30","close":1387.0},{"date":"2026-02-02","close":1379.0},{"date":"2026-02-03","close":1387.0},{"date":"2026-02-04","close":1390.0},{"date":"2026-02-05","close":1386.0},{"date":"2026-02-06","close":1391.0},{"date":"2026-02-09","close":1370.0},{"date":"2026-02-10","close":959.0},{"date":"2026-02-11","close":692.0},{"date":"2026-02-12","close":714.0},{"date":"2026-02-13","close":696.0},{"date":"2026-02-19","close":705.0},{"date":"2026-02-20","close":661.0},{"date":"2026-02-23","close":652.0},{"date":"2026-02-24","close":668.0},{"date":"2026-02-25","close":665.0},{"date":"2026-02-26","close":592.0},{"date":"2026-02-27","close":596.0},{"date":"2026-03-03","close":558.0},{"date":"2026-03-04","close":517.0},{"date":"2026-03-05","close":579.0},{"date":"2026-03-06","close":560.0},{"date":"2026-03-09","close":520.0},{"date":"2026-03-10","close":527.0},{"date":"2026-03-11","close":532.0},{"date":"2026-03-12","close":550.0},{"date":"2026-03-13","close":555.0},{"date":"2026-03-16","close":721.0},{"date":"2026-03-17","close":586.0},{"date":"2026-03-18","close":578.0},{"date":"2026-03-19","close":566.0},{"date":"2026-03-20","close":550.0},{"date":"2026-03-23","close":532.0},{"date":"2026-03-24","close":532.0},{"date":"2026-03-25","close":532.0},{"date":"2026-03-26","close":532.0},{"date":"2026-03-27","close":532.0},{"date":"2026-03-30","close":532.0},{"date":"2026-03-31","close":532.0},{"date":"2026-04-01","close":532.0},{"date":"2026-04-02","close":532.0},{"date":"2026-04-03","close":532.0},{"date":"2026-04-06","close":532.0},{"date":"2026-04-07","close":532.0},{"date":"2026-04-08","close":532.0},{"date":"2026-04-09","close":532.0},{"date":"2026-04-10","close":532.0},{"date":"2026-04-13","close":532.0},{"date":"2026-04-14","close":532.0},{"date":"2026-04-15","close":532.0},{"date":"2026-04-16","close":532.0},{"date":"2026-04-17","close":532.0},{"date":"2026-04-20","close":532.0},{"date":"2026-04-21","close":532.0},{"date":"2026-04-22","close":532.0},{"date":"2026-04-23","close":532.0},{"date":"2026-04-24","close":532.0},{"date":"2026-04-27","close":532.0},{"date":"2026-04-28","close":532.0},{"date":"2026-04-29","close":532.0},{"date":"2026-04-30","close":532.0},{"date":"2026-05-04","close":532.0},{"date":"2026-05-06","close":532.0},{"date":"2026-05-07","close":532.0},{"date":"2026-05-08","close":532.0},{"date":"2026-05-11","close":532.0},{"date":"2026-05-12","close":532.0},{"date":"2026-05-13","close":532.0},{"date":"2026-05-14","close":2660.0},{"date":"2026-05-15","close":2660.0},{"date":"2026-05-18","close":2660.0},{"date":"2026-05-19","close":2660.0},{"date":"2026-05-20","close":2660.0},{"date":"2026-05-21","close":2660.0},{"date":"2026-05-22","close":2660.0},{"date":"2026-05-26","close":2660.0},{"date":"2026-05-27","close":2660.0},{"date":"2026-05-28","close":2660.0},{"date":"2026-05-29","close":2660.0},{"date":"2026-06-01","close":2660.0},{"date":"2026-06-02","close":2660.0},{"date":"2026-06-04","close":2660.0},{"date":"2026-06-05","close":2660.0},{"date":"2026-06-08","close":2660.0},{"date":"2026-06-09","close":2660.0},{"date":"2026-06-10","close":2660.0},{"date":"2026-06-11","close":2660.0},{"date":"2026-06-12","close":2660.0},{"date":"2026-06-15","close":2660.0},{"date":"2026-06-16","close":2660.0},{"date":"2026-06-17","close":2660.0},{"date":"2026-06-18","close":2660.0},{"date":"2026-06-19","close":2660.0},{"date":"2026-06-22","close":2660.0},{"date":"2026-06-23","close":2660.0},{"date":"2026-06-24","close":2660.0},{"date":"2026-06-25","close":2660.0},{"date":"2026-06-26","close":2660.0},{"date":"2026-06-29","close":2660.0},{"date":"2026-06-30","close":2660.0},{"date":"2026-07-01","close":2660.0},{"date":"2026-07-02","close":2660.0},{"date":"2026-07-03","close":2660.0},{"date":"2026-07-06","close":2660.0},{"date":"2026-07-07","close":2660.0},{"date":"2026-07-08","close":2660.0},{"date":"2026-07-09","close":2660.0},{"date":"2026-07-10","close":2660.0},{"date":"2026-07-13","close":2660.0},{"date":"2026-07-14","close":2660.0},{"date":"2026-07-15","close":2660.0},{"date":"2026-07-16","close":2660.0},{"date":"2026-07-20","close":2660.0},{"date":"2026-07-21","close":2660.0},{"date":"2026-07-22","close":2660.0},{"date":"2026-07-23","close":2660.0},{"date":"2026-07-24","close":2660.0},{"date":"2026-07-27","close":2660.0},{"date":"2026-07-28","close":2660.0},{"date":"2026-07-29","close":2660.0},{"date":"2026-07-30","close":2660.0},{"date":"2026-07-31","close":2660.0},{"date":"2026-08-03","close":2660.0},{"date":"2026-08-04","close":2660.0},{"date":"2026-08-05","close":2660.0},{"date":"2026-08-06","close":2660.0},{"date":"2026-08-07","close":2660.0},{"date":"2026-08-10","close":2660.0},{"date":"2026-08-11","close":2660.0},{"date":"2026-08-12","close":2660.0},{"date":"2026-08-13","close":2660.0},{"date":"2026-08-14","close":2660.0},{"date":"2026-08-18","close":2660.0},{"date":"2026-08-19","close":2660.0},{"date":"2026-08-20","close":2660.0},{"date":"2026-08-21","close":2660.0},{"date":"2026-08-24","close":2660.0},{"date":"2026-08-25","close":2660.0},{"date":"2026-08-26","close":2660.0},{"date":"2026-08-27","close":2660.0},{"date":"2026-08-28","close":2660.0},{"date":"2026-08-31","close":2660.0},{"date":"2026-09-01","close":2660.0},{"date":"2026-09-02","close":2660.0},{"date":"2026-09-03","close":2660.0},{"date":"2026-09-04","close":2660.0},{"date":"2026-09-07","close":2660.0},{"date":"2026-09-08","close":2660.0},{"date":"2026-09-09","close":2660.0},{"date":"2026-09-10","close":2660.0},{"date":"2026-09-11","close":2660.0},{"date":"2026-09-14","close":2660.0},{"date":"2026-09-15","close":2660.0},{"date":"2026-09-16","close":2660.0},{"date":"2026-09-17","close":2660.0},{"date":"2026-09-18","close":2660.0},{"date":"2026-09-21","close":2660.0},{"date":"2026-09-22","close":2660.0},{"date":"2026-09-23","close":2660.0},{"date":"2026-09-28","close":2660.0},{"date":"2026-09-29","close":2660.0},{"date":"2026-09-30","close":2660.0},{"date":"2026-10-01","close":2660.0},{"date":"2026-10-02","close":2660.0},{"date":"2026-10-06","close":2660.0},{"date":"2026-10-07","close":2660.0},{"date":"2026-10-08","close":2660.0},{"date":"2026-10-12","close":2660.0},{"date":"2026-10-13","close":2660.0},{"date":"2026-10-14","close":2660.0},{"date":"2026-10-15","close":2660.0},{"date":"2026-10-16","close":2660.0},{"date":"2026-10-19","close":2660.0},{"date":"2026-10-20","close":2660.0},{"date":"2026-10-21","close":2660.0},{"date":"2026-10-22","close":2660.0},{"date":"2026-10-23","close":2660.0}],"chart_data":[{"date":"2024-10-23","open":1050,"high":1078,"low":1030,"close":1069,"volume":175212,"rsi_14":23.11,"sma_20":1124.55,"sma_60":1099.9,"sma_120":1097.33},{"date":"2024-10-24","open":1058,"high":1088,"low":1052,"close":1069,"volume":145984,"rsi_14":34.51,"sma_20":1118.15,"sma_60":1098.18,"sma_120":1096.91},{"date":"2024-10-25","open":1066,"high":1119,"low":1066,"close":1113,"volume":218157,"rsi_14":51.1,"sma_20":1110.5,"sma_60":1099.05,"sma_120":1096.85},{"date":"2024-10-28","open":1113,"high":1129,"low":1102,"close":1126,"volume":172649,"rsi_14":53.65,"sma_20":1103.3,"sma_60":1099.87,"sma_120":1097.14},{"date":"2024-10-29","open":1120,"high":1186,"low":1117,"close":1157,"volume":1041887,"rsi_14":60.91,"sma_20":1098.5,"sma_60":1101.37,"sma_120":1097.62},{"date":"2024-10-30","open":1157,"high":1222,"low":1101,"close":1126,"volume":1002151,"rsi_14":53.2,"sma_20":1095.75,"sma_60":1101.48,"sma_120":1097.9},{"date":"2024-10-31","open":1126,"high":1179,"low":1123,"close":1134,"volume":499701,"rsi_14":60.26,"sma_20":1093.3,"sma_60":1102.63,"sma_120":1098.34},{"date":"2024-11-01","open":1133,"high":1168,"low":1102,"close":1147,"volume":265012,"rsi_14":61.73,"sma_20":1095.0,"sma_60":1104.42,"sma_120":1098.92},{"date":"2024-11-04","open":1147,"high":1169,"low":1138,"close":1150,"volume":207127,"rsi_14":65.95,"sma_20":1097.05,"sma_60":1105.87,"sma_120":1099.39},{"date":"2024-11-05","open":1151,"high":1160,"low":1131,"close":1143,"volume":78821,"rsi_14":69.86,"sma_20":1098.6,"sma_60":1107.7,"sma_120":1099.78},{"date":"2024-11-06","open":1140,"high":1185,"low":1131,"close":1177,"volume":510240,"rsi_14":76.02,"sma_20":1102.0,"sma_60":1110.57,"sma_120":1100.14},{"date":"2024-11-07","open":1174,"high":1198,"low":1151,"close":1178,"volume":278132,"rsi_14":74.79,"sma_20":1105.4,"sma_60":1112.85,"sma_120":1100.5},{"date":"2024-11-08","open":1168,"high":1190,"low":1155,"close":1159,"volume":76425,"rsi_14":70.0,"sma_20":1109.05,"sma_60":1114.2,"sma_120":1100.79},{"date":"2024-11-11","open":1171,"high":1171,"low":1141,"close":1162,"volume":133472,"rsi_14":75.74,"sma_20":1112.65,"sma_60":1115.53,"sma_120":1101.31},{"date":"2024-11-12","open":1159,"high":1169,"low":1129,"close":1146,"volume":196686,"rsi_14":67.26,"sma_20":1116.15,"sma_60":1116.32,"sma_120":1101.8},{"date":"2024-11-13","open":1156,"high":1195,"low":1140,"close":1174,"volume":481039,"rsi_14":70.92,"sma_20":1122.05,"sma_60":1117.5,"sma_120":1102.53},{"date":"2024-11-14","open":1182,"high":1214,"low":1170,"close":1208,"volume":481034,"rsi_14":69.71,"sma_20":1130.0,"sma_60":1119.15,"sma_120":1103.4},{"date":"2024-11-15","open":1208,"high":1234,"low":1197,"close":1220,"volume":423133,"rsi_14":69.58,"sma_20":1137.9,"sma_60":1120.92,"sma_120":1104.5},{"date":"2024-11-18","open":1235,"high":1236,"low":1201,"close":1234,"volume":418676,"rsi_14":67.26,"sma_20":1146.65,"sma_60":1123.13,"sma_120":1105.88},{"date":"2024-11-19","open":1221,"high":1275,"low":1221,"close":1240,"volume":258366,"rsi_14":78.79,"sma_20":1156.6,"sma_60":1125.58,"sma_120":1107.29},{"date":"2024-11-20","open":1240,"high":1240,"low":1167,"close":1215,"volume":156594,"rsi_14":68.84,"sma_20":1163.9,"sma_60":1127.43,"sma_120":1108.52},{"date":"2024-11-21","open":1215,"high":1243,"low":1193,"close":1238,"volume":306471,"rsi_14":70.22,"sma_20":1172.35,"sma_60":1129.73,"sma_120":1109.8},{"date":"2024-11-22","open":1240,"high":1261,"low":1216,"close":1253,"volume":222078,"rsi_14":71.73,"sma_20":1179.35,"sma_60":1132.28,"sma_120":1111.29},{"date":"2024-11-25","open":1260,"high":1340,"low":1251,"close":1330,"volume":975945,"rsi_14":80.46,"sma_20":1189.55,"sma_60":1135.65,"sma_120":1113.57},{"date":"2024-11-26","open":1318,"high":1399,"low":1306,"close":1389,"volume":978055,"rsi_14":81.93,"sma_20":1201.15,"sma_60":1140.2,"sma_120":1116.46},{"date":"2024-11-27","open":1422,"high":1422,"low":1264,"close":1360,"volume":1550334,"rsi_14":75.28,"sma_20":1212.85,"sma_60":1144.35,"sma_120":1119.06},{"date":"2024-11-28","open":1336,"high":1380,"low":1305,"close":1360,"volume":294893,"rsi_14":79.47,"sma_20":1224.15,"sma_60":1148.37,"sma_120":1121.68},{"date":"2024-11-29","open":1380,"high":1383,"low":1310,"close":1360,"volume":493874,"rsi_14":79.29,"sma_20":1234.8,"sma_60":1152.38,"sma_120":1124.43},{"date":"2024-12-02","open":1346,"high":1386,"low":1333,"close":1369,"volume":603445,"rsi_14":83.69,"sma_20":1245.75,"sma_60":1156.53,"sma_120":1127.22},{"date":"2024-12-03","open":1380,"high":1383,"low":1340,"close":1371,"volume":227146,"rsi_14":82.3,"sma_20":1257.15,"sma_60":1160.85,"sma_120":1130.09},{"date":"2024-12-04","open":1330,"high":1363,"low":1290,"close":1342,"volume":152212,"rsi_14":72.33,"sma_20":1265.4,"sma_60":1164.73,"sma_120":1132.85},{"date":"2024-12-05","open":1319,"high":1340,"low":1250,"close":1275,"volume":195507,"rsi_14":57.75,"sma_20":1270.25,"sma_60":1167.82,"sma_120":1135.15},{"date":"2024-12-06","open":1275,"high":1280,"low":1153,"close":1275,"volume":445323,"rsi_14":56.01,"sma_20":1276.05,"sma_60":1171.25,"sma_120":1137.5},{"date":"2024-12-09","open":1260,"high":1264,"low":1181,"close":1206,"volume":166916,"rsi_14":45.79,"sma_20":1278.25,"sma_60":1173.87,"sma_120":1139.31},{"date":"2024-12-10","open":1206,"high":1280,"low":1194,"close":1268,"volume":199439,"rsi_14":56.01,"sma_20":1284.35,"sma_60":1177.45,"sma_120":1141.77},{"date":"2024-12-11","open":1299,"high":1321,"low":1268,"close":1295,"volume":229576,"rsi_14":56.4,"sma_20":1290.4,"sma_60":1181.98,"sma_120":1144.25},{"date":"2024-12-12","open":1330,"high":1330,"low":1270,"close":1289,"volume":109810,"rsi_14":54.13,"sma_20":1294.45,"sma_60":1185.97,"sma_120":1146.87},{"date":"2024-12-13","open":1257,"high":1331,"low":1236,"close":1330,"volume":351876,"rsi_14":50.0,"sma_20":1299.95,"sma_60":1190.37,"sma_120":1150.12},{"date":"2024-12-16","open":1360,"high":1367,"low":1297,"close":1298,"volume":528128,"rsi_14":37.8,"sma_20":1303.15,"sma_60":1193.98,"sma_120":1153.09},{"date":"2024-12-17","open":1305,"high":1305,"low":1273,"close":1304,"volume":261028,"rsi_14":42.0,"sma_20":1306.35,"sma_60":1197.05,"sma_120":1156.22},{"date":"2024-12-18","open":1304,"high":1310,"low":1276,"close":1277,"volume":125834,"rsi_14":38.99,"sma_20":1309.45,"sma_60":1199.3,"sma_120":1158.98},{"date":"2024-12-19","open":1280,"high":1310,"low":1259,"close":1304,"volume":263970,"rsi_14":43.07,"sma_20":1312.75,"sma_60":1201.08,"sma_120":1161.72},{"date":"2024-12-20","open":1291,"high":1349,"low":1288,"close":1347,"volume":582996,"rsi_14":47.49,"sma_20":1317.45,"sma_60":1202.43,"sma_120":1164.43},{"date":"2024-12-23","open":1347,"high":1400,"low":1326,"close":1392,"volume":574797,"rsi_14":52.18,"sma_20":1320.55,"sma_60":1204.47,"sma_120":1167.01},{"date":"2024-12-24","open":1392,"high":1405,"low":1374,"close":1390,"volume":478067,"rsi_14":55.29,"sma_20":1320.6,"sma_60":1206.75,"sma_120":1169.3},{"date":"2024-12-26","open":1377,"high":1410,"low":1320,"close":1397,"volume":1089344,"rsi_14":65.48,"sma_20":1322.45,"sma_60":1210.35,"sma_120":1171.25},{"date":"2024-12-27","open":1397,"high":1397,"low":1264,"close":1291,"volume":634406,"rsi_14":51.6,"sma_20":1319.0,"sma_60":1212.15,"sma_120":1172.28},{"date":"2024-12-30","open":1255,"high":1369,"low":1255,"close":1281,"volume":388546,"rsi_14":58.5,"sma_20":1315.05,"sma_60":1214.95,"sma_120":1172.98},{"date":"2025-01-02","open":1251,"high":1298,"low":1232,"close":1295,"volume":269171,"rsi_14":53.44,"sma_20":1311.35,"sma_60":1218.05,"sma_120":1173.26},{"date":"2025-01-03","open":1300,"high":1305,"low":1280,"close":1294,"volume":121071,"rsi_14":49.86,"sma_20":1307.5,"sma_60":1221.08,"sma_120":1173.83},{"date":"2025-01-06","open":1294,"high":1294,"low":1194,"close":1214,"volume":809468,"rsi_14":41.5,"sma_20":1301.1,"sma_60":1222.83,"sma_120":1173.88},{"date":"2025-01-07","open":1224,"high":1228,"low":1197,"close":1211,"volume":280593,"rsi_14":35.24,"sma_20":1297.9,"sma_60":1224.52,"sma_120":1173.63},{"date":"2025-01-08","open":1211,"high":1212,"low":1194,"close":1207,"volume":200512,"rsi_14":37.87,"sma_20":1294.5,"sma_60":1226.53,"sma_120":1173.03},{"date":"2025-01-09","open":1213,"high":1213,"low":1180,"close":1193,"volume":226234,"rsi_14":35.51,"sma_20":1293.85,"sma_60":1228.25,"sma_120":1172.51},{"date":"2025-01-10","open":1178,"high":1198,"low":1168,"close":1185,"volume":223087,"rsi_14":37.36,"sma_20":1289.7,"sma_60":1230.07,"sma_120":1172.53},{"date":"2025-01-13","open":1183,"high":1198,"low":1161,"close":1182,"volume":165801,"rsi_14":32.06,"sma_20":1284.05,"sma_60":1232.17,"sma_120":1172.2},{"date":"2025-01-14","open":1182,"high":1192,"low":1170,"close":1190,"volume":186249,"rsi_14":24.26,"sma_20":1279.1,"sma_60":1234.52,"sma_120":1172.08},{"date":"2025-01-15","open":1185,"high":1243,"low":1185,"close":1233,"volume":347418,"rsi_14":23.76,"sma_20":1274.25,"sma_60":1237.37,"sma_120":1172.25},{"date":"2025-01-16","open":1230,"high":1240,"low":1203,"close":1237,"volume":296884,"rsi_14":24.92,"sma_20":1271.2,"sma_60":1240.33,"sma_120":1172.47},{"date":"2025-01-17","open":1237,"high":1245,"low":1204,"close":1213,"volume":101961,"rsi_14":21.43,"sma_20":1266.65,"sma_60":1243.2,"sma_120":1172.41},{"date":"2025-01-20","open":1213,"high":1219,"low":1185,"close":1187,"volume":155320,"rsi_14":28.51,"sma_20":1262.15,"sma_60":1245.17,"sma_120":1172.53},{"date":"2025-01-21","open":1190,"high":1194,"low":1159,"close":1174,"volume":233353,"rsi_14":28.16,"sma_20":1255.65,"sma_60":1246.92,"sma_120":1172.55},{"date":"2025-01-22","open":1180,"high":1193,"low":1139,"close":1177,"volume":419821,"rsi_14":24.79,"sma_20":1247.15,"sma_60":1247.98,"sma_120":1173.52},{"date":"2025-01-23","open":1177,"high":1184,"low":1139,"close":1168,"volume":274078,"rsi_14":23.97,"sma_20":1235.95,"sma_60":1248.68,"sma_120":1174.28},{"date":"2025-01-24","open":1168,"high":1189,"low":1148,"close":1185,"volume":167068,"rsi_14":41.9,"sma_20":1225.7,"sma_60":1249.15,"sma_120":1175.26},{"date":"2025-01-31","open":1180,"high":1180,"low":1148,"close":1158,"volume":90676,"rsi_14":36.95,"sma_20":1213.75,"sma_60":1249.68,"sma_120":1175.58},{"date":"2025-02-03","open":1152,"high":1185,"low":1116,"close":1180,"volume":255610,"rsi_14":43.89,"sma_20":1208.2,"sma_60":1250.45,"sma_120":1176.54},{"date":"2025-02-04","open":1170,"high":1185,"low":1137,"close":1180,"volume":275690,"rsi_14":46.86,"sma_20":1203.15,"sma_60":1251.0,"sma_120":1177.71},{"date":"2025-02-05","open":1180,"high":1180,"low":1163,"close":1178,"volume":43883,"rsi_14":48.26,"sma_20":1197.3,"sma_60":1251.47,"sma_120":1178.67},{"date":"2025-02-06","open":1182,"high":1182,"low":1161,"close":1161,"volume":120163,"rsi_14":45.12,"sma_20":1190.65,"sma_60":1251.77,"sma_120":1179.73},{"date":"2025-02-07","open":1155,"high":1170,"low":1143,"close":1160,"volume":179089,"rsi_14":42.79,"sma_20":1187.95,"sma_60":1251.48,"sma_120":1181.03},{"date":"2025-02-10","open":1160,"high":1175,"low":1157,"close":1164,"volume":108254,"rsi_14":29.59,"sma_20":1185.6,"sma_60":1251.25,"sma_120":1182.05},{"date":"2025-02-11","open":1184,"high":1184,"low":1146,"close":1162,"volume":117637,"rsi_14":27.54,"sma_20":1183.35,"sma_60":1251.3,"sma_120":1182.75},{"date":"2025-02-12","open":1162,"high":1164,"low":1137,"close":1163,"volume":102510,"rsi_14":32.64,"sma_20":1181.85,"sma_60":1251.32,"sma_120":1183.42},{"date":"2025-02-13","open":1163,"high":1219,"low":1163,"close":1177,"volume":330332,"rsi_14":46.21,"sma_20":1181.45,"sma_60":1251.83,"sma_120":1184.08},{"date":"2025-02-14","open":1190,"high":1192,"low":1150,"close":1172,"volume":155783,"rsi_14":49.19,"sma_20":1180.95,"sma_60":1251.8,"sma_120":1184.65},{"date":"2025-02-17","open":1172,"high":1187,"low":1159,"close":1186,"volume":107129,"rsi_14":53.33,"sma_20":1180.75,"sma_60":1251.43,"sma_120":1185.29},{"date":"2025-02-18","open":1183,"high":1224,"low":1183,"close":1193,"volume":185255,"rsi_14":59.4,"sma_20":1178.75,"sma_60":1250.98,"sma_120":1185.95},{"date":"2025-02-19","open":1193,"high":1230,"low":1193,"close":1226,"volume":316254,"rsi_14":63.76,"sma_20":1178.2,"sma_60":1250.85,"sma_120":1186.99},{"date":"2025-02-20","open":1223,"high":1285,"low":1208,"close":1276,"volume":905309,"rsi_14":84.3,"sma_20":1181.35,"sma_60":1251.45,"sma_120":1188.52},{"date":"2025-02-21","open":1280,"high":1351,"low":1276,"close":1350,"volume":864642,"rsi_14":87.95,"sma_20":1189.5,"sma_60":1253.7,"sma_120":1190.57},{"date":"2025-02-24","open":1340,"high":1374,"low":1300,"close":1307,"volume":547254,"rsi_14":73.78,"sma_20":1196.15,"sma_60":1254.85,"sma_120":1192.29},{"date":"2025-02-25","open":1271,"high":1315,"low":1271,"close":1310,"volume":169159,"rsi_14":74.63,"sma_20":1202.8,"sma_60":1255.8,"sma_120":1194.04},{"date":"2025-02-26","open":1339,"high":1365,"low":1301,"close":1317,"volume":350106,"rsi_14":80.23,"sma_20":1210.25,"sma_60":1255.58,"sma_120":1195.62},{"date":"2025-02-27","open":1320,"high":1320,"low":1249,"close":1270,"volume":277889,"rsi_14":68.09,"sma_20":1214.5,"sma_60":1253.6,"sma_120":1196.9},{"date":"2025-02-28","open":1257,"high":1257,"low":1203,"close":1215,"volume":106011,"rsi_14":57.18,"sma_20":1217.35,"sma_60":1251.18,"sma_120":1197.77},{"date":"2025-03-04","open":1202,"high":1222,"low":1167,"close":1203,"volume":89955,"rsi_14":55.62,"sma_20":1218.5,"sma_60":1248.57,"sma_120":1198.47},{"date":"2025-03-05","open":1203,"high":1254,"low":1203,"close":1238,"volume":107170,"rsi_14":59.4,"sma_20":1221.4,"sma_60":1246.53,"sma_120":1199.46},{"date":"2025-03-06","open":1240,"high":1306,"low":1240,"close":1279,"volume":426327,"rsi_14":61.97,"sma_20":1226.45,"sma_60":1245.03,"sma_120":1200.78},{"date":"2025-03-07","open":1277,"high":1344,"low":1266,"close":1290,"volume":746067,"rsi_14":63.66,"sma_20":1232.9,"sma_60":1243.68,"sma_120":1202.27},{"date":"2025-03-10","open":1291,"high":1303,"low":1278,"close":1291,"volume":129640,"rsi_14":62.53,"sma_20":1239.45,"sma_60":1242.83,"sma_120":1203.78},{"date":"2025-03-11","open":1284,"high":1285,"low":1232,"close":1272,"volume":94073,"rsi_14":59.16,"sma_20":1244.85,"sma_60":1242.78,"sma_120":1205.3},{"date":"2025-03-12","open":1273,"high":1336,"low":1237,"close":1280,"volume":620717,"rsi_14":56.65,"sma_20":1250.75,"sma_60":1242.87,"sma_120":1207.06},{"date":"2025-03-13","open":1280,"high":1319,"low":1268,"close":1304,"volume":420668,"rsi_14":53.68,"sma_20":1257.8,"sma_60":1244.5,"sma_120":1209.18},{"date":"2025-03-14","open":1291,"high":1330,"low":1291,"close":1314,"volume":368829,"rsi_14":44.3,"sma_20":1264.65,"sma_60":1245.27,"sma_120":1211.36},{"date":"2025-03-17","open":1314,"high":1354,"low":1307,"close":1321,"volume":351309,"rsi_14":52.5,"sma_20":1272.1,"sma_60":1245.7,"sma_120":1213.84},{"date":"2025-03-18","open":1317,"high":1349,"low":1305,"close":1305,"volume":851450,"rsi_14":49.15,"sma_20":1278.05,"sma_60":1245.97,"sma_120":1215.97},{"date":"2025-03-19","open":1309,"high":1435,"low":1309,"close":1418,"volume":2414993,"rsi_14":62.66,"sma_20":1289.3,"sma_60":1247.43,"sma_120":1218.9},{"date":"2025-03-20","open":1414,"high":1541,"low":1410,"close":1522,"volume":2142262,"rsi_14":77.63,"sma_20":1304.1,"sma_60":1251.17,"sma_120":1222.58},{"date":"2025-03-21","open":1527,"high":1590,"low":1480,"close":1573,"volume":2052068,"rsi_14":89.6,"sma_20":1318.95,"sma_60":1255.65,"sma_120":1226.35},{"date":"2025-03-24","open":1590,"high":1627,"low":1500,"close":1551,"volume":2154857,"rsi_14":87.66,"sma_20":1329.0,"sma_60":1260.22,"sma_120":1229.76},{"date":"2025-03-25","open":1530,"high":1543,"low":1450,"close":1490,"volume":1041709,"rsi_14":75.82,"sma_20":1338.15,"sma_60":1263.32,"sma_120":1232.2},{"date":"2025-03-26","open":1490,"high":1514,"low":1484,"close":1507,"volume":615578,"rsi_14":74.57,"sma_20":1348.0,"sma_60":1265.98,"sma_120":1234.21},{"date":"2025-03-27","open":1508,"high":1522,"low":1490,"close":1512,"volume":665624,"rsi_14":74.24,"sma_20":1357.75,"sma_60":1267.98,"sma_120":1236.22},{"date":"2025-03-28","open":1508,"high":1527,"low":1460,"close":1512,"volume":537181,"rsi_14":74.18,"sma_20":1369.85,"sma_60":1270.02,"sma_120":1238.38},{"date":"2025-03-31","open":1505,"high":1525,"low":1486,"close":1525,"volume":666469,"rsi_14":78.05,"sma_20":1385.35,"sma_60":1272.15,"sma_120":1241.25},{"date":"2025-04-01","open":1519,"high":1569,"low":1488,"close":1564,"volume":701630,"rsi_14":79.46,"sma_20":1403.4,"sma_60":1276.7,"sma_120":1244.42},{"date":"2025-04-02","open":1540,"high":1613,"low":1520,"close":1588,"volume":857682,"rsi_14":79.46,"sma_20":1420.9,"sma_60":1281.82,"sma_120":1248.38},{"date":"2025-04-03","open":1584,"high":1602,"low":1556,"close":1580,"volume":440477,"rsi_14":77.71,"sma_20":1435.95,"sma_60":1286.57,"sma_120":1252.31},{"date":"2025-04-04","open":1603,"high":1646,"low":1549,"close":1588,"volume":921209,"rsi_14":77.75,"sma_20":1450.85,"sma_60":1291.47,"sma_120":1256.28},{"date":"2025-04-07","open":1589,"high":1589,"low":1515,"close":1584,"volume":410925,"rsi_14":79.74,"sma_20":1465.5,"sma_60":1297.63,"sma_120":1260.23},{"date":"2025-04-08","open":1549,"high":1638,"low":1549,"close":1615,"volume":491932,"rsi_14":75.45,"sma_20":1482.65,"sma_60":1304.37,"sma_120":1264.44},{"date":"2025-04-09","open":1612,"high":1702,"low":1598,"close":1690,"volume":1726906,"rsi_14":73.46,"sma_20":1503.15,"sma_60":1312.42,"sma_120":1269.47},{"date":"2025-04-10","open":1705,"high":1795,"low":1691,"close":1755,"volume":2293574,"rsi_14":74.46,"sma_20":1525.7,"sma_60":1321.78,"sma_120":1275.02},{"date":"2025-04-11","open":1763,"high":1840,"low":1717,"close":1745,"volume":1438364,"rsi_14":76.94,"sma_20":1547.25,"sma_60":1331.12,"sma_120":1280.59},{"date":"2025-04-14","open":1750,"high":1775,"low":1641,"close":1746,"volume":1547154,"rsi_14":92.67,"sma_20":1568.5,"sma_60":1340.52,"sma_120":1286.34},{"date":"2025-04-15","open":1746,"high":1757,"low":1671,"close":1752,"volume":943166,"rsi_14":92.39,"sma_20":1590.85,"sma_60":1349.88,"sma_120":1292.2},{"date":"2025-04-16","open":1752,"high":1752,"low":1708,"close":1723,"volume":490782,"rsi_14":83.71,"sma_20":1606.1,"sma_60":1358.05,"sma_120":1297.71},{"date":"2025-04-17","open":1723,"high":1746,"low":1711,"close":1730,"volume":543019,"rsi_14":84.06,"sma_20":1616.5,"sma_60":1366.27,"sma_120":1303.3},{"date":"2025-04-18","open":1728,"high":1750,"low":1712,"close":1730,"volume":686140,"rsi_14":83.39,"sma_20":1624.35,"sma_60":1374.88,"sma_120":1309.04},{"date":"2025-04-21","open":1730,"high":1730,"low":1680,"close":1685,"volume":476068,"rsi_14":69.33,"sma_20":1631.05,"sma_60":1383.18,"sma_120":1314.17},{"date":"2025-04-22","open":1650,"high":1740,"low":1640,"close":1720,"volume":924456,"rsi_14":70.37,"sma_20":1642.55,"sma_60":1392.28,"sma_120":1319.6},{"date":"2025-04-23","open":1720,"high":1751,"low":1699,"close":1743,"volume":644215,"rsi_14":74.04,"sma_20":1654.35,"sma_60":1401.72,"sma_120":1324.85},{"date":"2025-04-24","open":1743,"high":1750,"low":1723,"close":1732,"volume":393589,"rsi_14":71.05,"sma_20":1665.35,"sma_60":1411.12,"sma_120":1329.9},{"date":"2025-04-25","open":1732,"high":1744,"low":1695,"close":1729,"volume":736799,"rsi_14":71.26,"sma_20":1676.2,"sma_60":1420.18,"sma_120":1334.67},{"date":"2025-04-28","open":1704,"high":1835,"low":1704,"close":1814,"volume":1252401,"rsi_14":75.19,"sma_20":1690.65,"sma_60":1431.12,"sma_120":1340.4},{"date":"2025-04-29","open":1812,"high":1968,"low":1778,"close":1860,"volume":1603330,"rsi_14":73.22,"sma_20":1705.45,"sma_60":1442.45,"sma_120":1346.45},{"date":"2025-04-30","open":1860,"high":1900,"low":1817,"close":1879,"volume":723346,"rsi_14":69.38,"sma_20":1720.0,"sma_60":1454.1,"sma_120":1352.55},{"date":"2025-05-02","open":1879,"high":1968,"low":1869,"close":1906,"volume":574291,"rsi_14":73.89,"sma_20":1736.3,"sma_60":1466.23,"sma_120":1358.85},{"date":"2025-05-07","open":1906,"high":1940,"low":1840,"close":1890,"volume":629681,"rsi_14":70.45,"sma_20":1751.4,"sma_60":1478.38,"sma_120":1365.08},{"date":"2025-05-08","open":1890,"high":1914,"low":1831,"close":1890,"volume":613088,"rsi_14":69.94,"sma_20":1766.7,"sma_60":1490.55,"sma_120":1371.02},{"date":"2025-05-09","open":1891,"high":1906,"low":1843,"close":1882,"volume":799277,"rsi_14":74.46,"sma_20":1780.05,"sma_60":1502.52,"sma_120":1376.88},{"date":"2025-05-12","open":1891,"high":1930,"low":1865,"close":1867,"volume":485077,"rsi_14":70.57,"sma_20":1788.9,"sma_60":1514.27,"sma_120":1382.78},{"date":"2025-05-13","open":1867,"high":1894,"low":1800,"close":1833,"volume":504309,"rsi_14":64.03,"sma_20":1792.8,"sma_60":1525.43,"sma_120":1388.38},{"date":"2025-05-14","open":1833,"high":1840,"low":1795,"close":1835,"volume":505418,"rsi_14":73.15,"sma_20":1797.3,"sma_60":1536.4,"sma_120":1394.12},{"date":"2025-05-15","open":1821,"high":1844,"low":1807,"close":1835,"volume":325404,"rsi_14":69.9,"sma_20":1801.75,"sma_60":1547.45,"sma_120":1399.62},{"date":"2025-05-16","open":1819,"high":1830,"low":1656,"close":1720,"volume":1117606,"rsi_14":46.98,"sma_20":1800.15,"sma_60":1556.35,"sma_120":1403.89},{"date":"2025-05-19","open":1720,"high":1760,"low":1696,"close":1744,"volume":289197,"rsi_14":51.52,"sma_20":1801.2,"sma_60":1565.53,"sma_120":1408.26},{"date":"2025-05-20","open":1727,"high":1804,"low":1724,"close":1766,"volume":587639,"rsi_14":54.48,"sma_20":1803.0,"sma_60":1574.53,"sma_120":1412.69},{"date":"2025-05-21","open":1766,"high":1793,"low":1740,"close":1788,"volume":280363,"rsi_14":46.29,"sma_20":1805.9,"sma_60":1583.07,"sma_120":1417.26},{"date":"2025-05-22","open":1787,"high":1821,"low":1786,"close":1814,"volume":459543,"rsi_14":43.03,"sma_20":1812.35,"sma_60":1590.8,"sma_120":1422.25},{"date":"2025-05-23","open":1814,"high":1829,"low":1700,"close":1745,"volume":797525,"rsi_14":32.37,"sma_20":1813.6,"sma_60":1598.1,"sma_120":1426.47},{"date":"2025-05-26","open":1731,"high":1800,"low":1729,"close":1787,"volume":629648,"rsi_14":34.94,"sma_20":1815.8,"sma_60":1606.05,"sma_120":1430.92},{"date":"2025-05-27","open":1778,"high":1805,"low":1733,"close":1761,"volume":819470,"rsi_14":34.07,"sma_20":1817.25,"sma_60":1613.45,"sma_120":1434.52},{"date":"2025-05-28","open":1756,"high":1792,"low":1755,"close":1774,"volume":537327,"rsi_14":36.12,"sma_20":1819.5,"sma_60":1621.85,"sma_120":1437.72},{"date":"2025-05-29","open":1774,"high":1793,"low":1745,"close":1773,"volume":740935,"rsi_14":36.74,"sma_20":1817.45,"sma_60":1631.15,"sma_120":1441.17},{"date":"2025-05-30","open":1773,"high":1844,"low":1768,"close":1834,"volume":566418,"rsi_14":46.39,"sma_20":1816.15,"sma_60":1641.67,"sma_120":1445.12},{"date":"2025-06-02","open":1834,"high":1850,"low":1786,"close":1812,"volume":547060,"rsi_14":47.64,"sma_20":1812.8,"sma_60":1651.23,"sma_120":1448.88},{"date":"2025-06-04","open":1837,"high":1858,"low":1817,"close":1840,"volume":495310,"rsi_14":50.53,"sma_20":1809.5,"sma_60":1660.58,"sma_120":1452.81},{"date":"2025-06-05","open":1840,"high":1877,"low":1813,"close":1875,"volume":885510,"rsi_14":53.95,"sma_20":1808.75,"sma_60":1670.33,"sma_120":1457.01},{"date":"2025-06-09","open":1875,"high":1915,"low":1767,"close":1910,"volume":1005863,"rsi_14":72.3,"sma_20":1809.75,"sma_60":1680.65,"sma_120":1461.74},{"date":"2025-06-10","open":1940,"high":1947,"low":1896,"close":1918,"volume":708182,"rsi_14":71.22,"sma_20":1811.55,"sma_60":1691.42,"sma_120":1467.1},{"date":"2025-06-11","open":1920,"high":1975,"low":1918,"close":1957,"volume":828568,"rsi_14":72.37,"sma_20":1816.05,"sma_60":1702.7,"sma_120":1472.78},{"date":"2025-06-12","open":1998,"high":1998,"low":1892,"close":1903,"volume":1098098,"rsi_14":62.53,"sma_20":1819.55,"sma_60":1712.68,"sma_120":1478.59},{"date":"2025-06-13","open":1930,"high":1948,"low":1817,"close":1873,"volume":1158168,"rsi_14":56.37,"sma_20":1821.45,"sma_60":1722.0,"sma_120":1483.63},{"date":"2025-06-16","open":1873,"high":1942,"low":1860,"close":1925,"volume":1128564,"rsi_14":70.18,"sma_20":1825.95,"sma_60":1732.07,"sma_120":1488.88},{"date":"2025-06-17","open":1947,"high":1960,"low":1896,"close":1910,"volume":521867,"rsi_14":64.68,"sma_20":1835.45,"sma_60":1742.15,"sma_120":1494.06},{"date":"2025-06-18","open":1900,"high":1949,"low":1897,"close":1915,"volume":396464,"rsi_14":69.35,"sma_20":1844.0,"sma_60":1750.43,"sma_120":1498.93},{"date":"2025-06-19","open":1905,"high":1956,"low":1904,"close":1940,"volume":682869,"rsi_14":70.24,"sma_20":1852.7,"sma_60":1757.4,"sma_120":1504.28},{"date":"2025-06-20","open":1968,"high":1997,"low":1927,"close":1952,"volume":813802,"rsi_14":71.26,"sma_20":1860.9,"sma_60":1763.72,"sma_120":1509.68},{"date":"2025-06-23","open":1965,"high":1965,"low":1860,"close":1932,"volume":1147588,"rsi_14":62.89,"sma_20":1866.8,"sma_60":1770.07,"sma_120":1515.14},{"date":"2025-06-24","open":1932,"high":1963,"low":1899,"close":1934,"volume":708226,"rsi_14":66.94,"sma_20":1876.25,"sma_60":1777.47,"sma_120":1520.39},{"date":"2025-06-25","open":1934,"high":1974,"low":1924,"close":1972,"volume":923673,"rsi_14":67.84,"sma_20":1885.5,"sma_60":1785.22,"sma_120":1525.6},{"date":"2025-06-26","open":1972,"high":2005,"low":1926,"close":1933,"volume":423830,"rsi_14":57.75,"sma_20":1894.1,"sma_60":1792.23,"sma_120":1530.11},{"date":"2025-06-27","open":1953,"high":1953,"low":1836,"close":1891,"volume":875705,"rsi_14":47.51,"sma_20":1899.95,"sma_60":1798.55,"sma_120":1534.28},{"date":"2025-06-30","open":1891,"high":1911,"low":1800,"close":1833,"volume":739328,"rsi_14":40.14,"sma_20":1902.95,"sma_60":1803.68,"sma_120":1537.92},{"date":"2025-07-01","open":1840,"high":1897,"low":1801,"close":1835,"volume":502565,"rsi_14":34.52,"sma_20":1903.0,"sma_60":1808.2,"sma_120":1542.45},{"date":"2025-07-02","open":1835,"high":1872,"low":1800,"close":1839,"volume":317803,"rsi_14":40.7,"sma_20":1904.35,"sma_60":1812.38,"sma_120":1547.1},{"date":"2025-07-03","open":1844,"high":1860,"low":1833,"close":1856,"volume":245691,"rsi_14":47.43,"sma_20":1905.15,"sma_60":1816.98,"sma_120":1551.78},{"date":"2025-07-04","open":1856,"high":1866,"low":1841,"close":1861,"volume":285756,"rsi_14":38.73,"sma_20":1904.45,"sma_60":1821.53,"sma_120":1556.5},{"date":"2025-07-07","open":1854,"high":1877,"low":1723,"close":1820,"volume":512972,"rsi_14":35.48,"sma_20":1899.95,"sma_60":1825.47,"sma_120":1561.55},{"date":"2025-07-08","open":1844,"high":1846,"low":1816,"close":1841,"volume":214162,"rsi_14":38.65,"sma_20":1896.1,"sma_60":1829.23,"sma_120":1566.8},{"date":"2025-07-09","open":1840,"high":1900,"low":1823,"close":1880,"volume":470855,"rsi_14":41.18,"sma_20":1892.25,"sma_60":1832.4,"sma_120":1572.41},{"date":"2025-07-10","open":1880,"high":1908,"low":1875,"close":1896,"volume":452865,"rsi_14":41.86,"sma_20":1891.9,"sma_60":1834.75,"sma_120":1578.27},{"date":"2025-07-11","open":1896,"high":1919,"low":1805,"close":1810,"volume":813887,"rsi_14":35.12,"sma_20":1888.75,"sma_60":1835.83,"sma_120":1583.47},{"date":"2025-07-14","open":1800,"high":1875,"low":1778,"close":1857,"volume":617618,"rsi_14":41.54,"sma_20":1885.35,"sma_60":1837.68,"sma_120":1589.1},{"date":"2025-07-15","open":1865,"high":1870,"low":1823,"close":1843,"volume":300543,"rsi_14":35.03,"sma_20":1882.0,"sma_60":1839.2,"sma_120":1594.54},{"date":"2025-07-16","open":1865,"high":1865,"low":1785,"close":1829,"volume":702804,"rsi_14":37.19,"sma_20":1877.7,"sma_60":1840.97,"sma_120":1599.51},{"date":"2025-07-17","open":1826,"high":1842,"low":1795,"close":1837,"volume":622228,"rsi_14":42.74,"sma_20":1872.55,"sma_60":1842.75,"sma_120":1604.51},{"date":"2025-07-18","open":1837,"high":1890,"low":1813,"close":1865,"volume":1248472,"rsi_14":54.68,"sma_20":1868.2,"sma_60":1845.0,"sma_120":1609.94},{"date":"2025-07-21","open":1888,"high":1888,"low":1835,"close":1835,"volume":309715,"rsi_14":50.0,"sma_20":1863.35,"sma_60":1847.5,"sma_120":1615.34},{"date":"2025-07-22","open":1847,"high":1847,"low":1799,"close":1838,"volume":391474,"rsi_14":49.86,"sma_20":1858.55,"sma_60":1849.47,"sma_120":1620.88},{"date":"2025-07-23","open":1838,"high":1848,"low":1816,"close":1842,"volume":157716,"rsi_14":48.03,"sma_20":1852.05,"sma_60":1851.12,"sma_120":1626.42},{"date":"2025-07-24","open":1846,"high":1846,"low":1809,"close":1831,"volume":624215,"rsi_14":45.86,"sma_20":1846.95,"sma_60":1852.77,"sma_120":1631.94},{"date":"2025-07-25","open":1841,"high":1865,"low":1818,"close":1865,"volume":293384,"rsi_14":56.34,"sma_20":1845.65,"sma_60":1855.03,"sma_120":1637.61},{"date":"2025-07-28","open":1900,"high":1959,"low":1850,"close":1885,"volume":2109660,"rsi_14":56.21,"sma_20":1848.25,"sma_60":1856.22,"sma_120":1643.67},{"date":"2025-07-29","open":1890,"high":1928,"low":1820,"close":1838,"volume":811446,"rsi_14":44.2,"sma_20":1848.4,"sma_60":1855.85,"sma_120":1649.15},{"date":"2025-07-30","open":1838,"high":1838,"low":1800,"close":1808,"volume":418708,"rsi_14":38.3,"sma_20":1846.85,"sma_60":1854.67,"sma_120":1654.38},{"date":"2025-07-31","open":1810,"high":1850,"low":1798,"close":1840,"volume":405189,"rsi_14":54.66,"sma_20":1846.05,"sma_60":1853.57,"sma_120":1659.9},{"date":"2025-08-01","open":1830,"high":1887,"low":1801,"close":1822,"volume":624916,"rsi_14":44.03,"sma_20":1844.1,"sma_60":1852.43,"sma_120":1665.41},{"date":"2025-08-04","open":1822,"high":1857,"low":1820,"close":1834,"volume":300996,"rsi_14":48.45,"sma_20":1844.8,"sma_60":1851.5,"sma_120":1671.03},{"date":"2025-08-05","open":1880,"high":1880,"low":1826,"close":1835,"volume":241292,"rsi_14":51.08,"sma_20":1844.5,"sma_60":1850.72,"sma_120":1676.62},{"date":"2025-08-06","open":1835,"high":1855,"low":1815,"close":1830,"volume":366660,"rsi_14":48.73,"sma_20":1842.0,"sma_60":1850.1,"sma_120":1682.18},{"date":"2025-08-07","open":1830,"high":1909,"low":1825,"close":1875,"volume":882973,"rsi_14":51.71,"sma_20":1840.95,"sma_60":1850.8,"sma_120":1688.12},{"date":"2025-08-08","open":1903,"high":1903,"low":1840,"close":1867,"volume":512933,"rsi_14":55.93,"sma_20":1843.8,"sma_60":1851.33,"sma_120":1693.87},{"date":"2025-08-11","open":1868,"high":1890,"low":1801,"close":1849,"volume":692368,"rsi_14":51.93,"sma_20":1843.4,"sma_60":1851.57,"sma_120":1699.51},{"date":"2025-08-12","open":1849,"high":1849,"low":1805,"close":1809,"volume":549207,"rsi_14":44.86,"sma_20":1841.7,"sma_60":1853.05,"sma_120":1704.7},{"date":"2025-08-13","open":1830,"high":1830,"low":1793,"close":1826,"volume":333758,"rsi_14":49.24,"sma_20":1841.55,"sma_60":1854.42,"sma_120":1709.97},{"date":"2025-08-14","open":1827,"high":1834,"low":1810,"close":1826,"volume":518526,"rsi_14":43.34,"sma_20":1841.0,"sma_60":1855.42,"sma_120":1714.97},{"date":"2025-08-18","open":1840,"high":1840,"low":1805,"close":1818,"volume":224178,"rsi_14":38.08,"sma_20":1838.65,"sma_60":1855.92,"sma_120":1719.49},{"date":"2025-08-19","open":1809,"high":1848,"low":1771,"close":1803,"volume":544194,"rsi_14":42.97,"sma_20":1837.05,"sma_60":1855.73,"sma_120":1723.27},{"date":"2025-08-20","open":1790,"high":1830,"low":1705,"close":1822,"volume":1167863,"rsi_14":52.94,"sma_20":1836.25,"sma_60":1857.02,"sma_120":1727.56},{"date":"2025-08-21","open":1804,"high":1820,"low":1782,"close":1782,"volume":525788,"rsi_14":38.21,"sma_20":1833.25,"sma_60":1856.93,"sma_120":1731.49},{"date":"2025-08-22","open":1799,"high":1807,"low":1776,"close":1799,"volume":261737,"rsi_14":45.31,"sma_20":1831.65,"sma_60":1857.57,"sma_120":1735.51},{"date":"2025-08-25","open":1792,"high":1799,"low":1765,"close":1771,"volume":404576,"rsi_14":37.93,"sma_20":1826.95,"sma_60":1857.52,"sma_120":1739.68},{"date":"2025-08-26","open":1788,"high":1788,"low":1740,"close":1761,"volume":394059,"rsi_14":36.3,"sma_20":1820.75,"sma_60":1857.32,"sma_120":1744.23},{"date":"2025-08-27","open":1777,"high":1777,"low":1689,"close":1725,"volume":532200,"rsi_14":32.56,"sma_20":1815.1,"sma_60":1855.5,"sma_120":1748.58},{"date":"2025-08-28","open":1725,"high":1760,"low":1717,"close":1732,"volume":251105,"rsi_14":22.81,"sma_20":1811.3,"sma_60":1854.17,"sma_120":1752.7},{"date":"2025-08-29","open":1720,"high":1780,"low":1690,"close":1731,"volume":491682,"rsi_14":23.44,"sma_20":1805.85,"sma_60":1852.35,"sma_120":1756.47},{"date":"2025-09-01","open":1731,"high":1749,"low":1672,"close":1739,"volume":590295,"rsi_14":27.64,"sma_20":1801.7,"sma_60":1850.08,"sma_120":1760.21},{"date":"2025-09-02","open":1738,"high":1745,"low":1708,"close":1741,"volume":225098,"rsi_14":33.65,"sma_20":1797.05,"sma_60":1847.27,"sma_120":1763.96},{"date":"2025-09-03","open":1735,"high":1742,"low":1712,"close":1740,"volume":146446,"rsi_14":27.6,"sma_20":1792.3,"sma_60":1844.3,"sma_120":1767.86},{"date":"2025-09-04","open":1733,"high":1747,"low":1720,"close":1736,"volume":274769,"rsi_14":27.04,"sma_20":1787.6,"sma_60":1840.62,"sma_120":1771.66},{"date":"2025-09-05","open":1753,"high":1756,"low":1711,"close":1740,"volume":285088,"rsi_14":29.69,"sma_20":1780.85,"sma_60":1837.9,"sma_120":1775.29},{"date":"2025-09-08","open":1740,"high":1748,"low":1720,"close":1745,"volume":184858,"rsi_14":34.07,"sma_20":1774.75,"sma_60":1835.77,"sma_120":1778.88},{"date":"2025-09-09","open":1745,"high":1745,"low":1724,"close":1739,"volume":243511,"rsi_14":25.44,"sma_20":1769.25,"sma_60":1832.67,"sma_120":1782.37},{"date":"2025-09-10","open":1739,"high":1755,"low":1723,"close":1730,"volume":194323,"rsi_14":31.16,"sma_20":1765.3,"sma_60":1829.67,"sma_120":1785.91},{"date":"2025-09-11","open":1735,"high":1735,"low":1692,"close":1730,"volume":526945,"rsi_14":21.49,"sma_20":1760.5,"sma_60":1826.58,"sma_120":1788.51},{"date":"2025-09-12","open":1730,"high":1748,"low":1715,"close":1722,"volume":181709,"rsi_14":25.74,"sma_20":1755.3,"sma_60":1822.95,"sma_120":1790.17},{"date":"2025-09-15","open":1727,"high":1727,"low":1702,"close":1711,"volume":234006,"rsi_14":25.49,"sma_20":1749.95,"sma_60":1818.93,"sma_120":1791.33},{"date":"2025-09-16","open":1712,"high":1741,"low":1659,"close":1707,"volume":571649,"rsi_14":37.14,"sma_20":1745.15,"sma_60":1815.18,"sma_120":1792.62},{"date":"2025-09-17","open":1719,"high":1721,"low":1693,"close":1709,"volume":335566,"rsi_14":32.31,"sma_20":1739.5,"sma_60":1811.43,"sma_120":1794.45},{"date":"2025-09-18","open":1714,"high":1738,"low":1695,"close":1711,"volume":443813,"rsi_14":34.85,"sma_20":1735.95,"sma_60":1807.08,"sma_120":1796.15},{"date":"2025-09-19","open":1712,"high":1721,"low":1682,"close":1704,"volume":712987,"rsi_14":23.08,"sma_20":1731.2,"sma_60":1803.27,"sma_120":1797.75},{"date":"2025-09-22","open":1701,"high":1701,"low":1650,"close":1675,"volume":465445,"rsi_14":14.13,"sma_20":1726.4,"sma_60":1799.67,"sma_120":1799.11},{"date":"2025-09-23","open":1675,"high":1691,"low":1635,"close":1635,"volume":779300,"rsi_14":9.92,"sma_20":1720.1,"sma_60":1796.37,"sma_120":1800.03},{"date":"2025-09-24","open":1635,"high":1700,"low":1601,"close":1690,"volume":882679,"rsi_14":37.36,"sma_20":1718.35,"sma_60":1793.95,"sma_120":1801.08},{"date":"2025-09-25","open":1690,"high":1713,"low":1678,"close":1700,"volume":422012,"rsi_14":39.36,"sma_20":1716.75,"sma_60":1791.63,"sma_120":1802.01},{"date":"2025-09-26","open":1700,"high":1706,"low":1648,"close":1694,"volume":520812,"rsi_14":36.51,"sma_20":1714.9,"sma_60":1788.93,"sma_120":1802.96},{"date":"2025-09-29","open":1692,"high":1738,"low":1661,"close":1696,"volume":488589,"rsi_14":38.38,"sma_20":1712.75,"sma_60":1786.18,"sma_120":1803.86},{"date":"2025-09-30","open":1696,"high":1835,"low":1671,"close":1707,"volume":1207010,"rsi_14":43.85,"sma_20":1711.05,"sma_60":1784.3,"sma_120":1804.88},{"date":"2025-10-01","open":1718,"high":1763,"low":1706,"close":1734,"volume":410202,"rsi_14":50.93,"sma_20":1710.75,"sma_60":1782.52,"sma_120":1805.88},{"date":"2025-10-02","open":1736,"high":1811,"low":1736,"close":1755,"volume":679443,"rsi_14":56.89,"sma_20":1711.6,"sma_60":1780.4,"sma_120":1806.4},{"date":"2025-10-10","open":1800,"high":1885,"low":1766,"close":1794,"volume":804418,"rsi_14":66.27,"sma_20":1714.3,"sma_60":1778.7,"sma_120":1806.72},{"date":"2025-10-13","open":1794,"high":1910,"low":1750,"close":1910,"volume":1694615,"rsi_14":77.66,"sma_20":1722.55,"sma_60":1780.37,"sma_120":1808.1},{"date":"2025-10-14","open":1910,"high":1949,"low":1887,"close":1933,"volume":1264050,"rsi_14":78.87,"sma_20":1732.25,"sma_60":1781.63,"sma_120":1809.66},{"date":"2025-10-15","open":1977,"high":1981,"low":1880,"close":1936,"volume":632743,"rsi_14":78.92,"sma_20":1742.55,"sma_60":1783.18,"sma_120":1811.19},{"date":"2025-10-16","open":1936,"high":1950,"low":1908,"close":1939,"volume":573406,"rsi_14":80.52,"sma_20":1753.0,"sma_60":1785.02,"sma_120":1812.99},{"date":"2025-10-17","open":1939,"high":1940,"low":1826,"close":1889,"volume":671957,"rsi_14":76.35,"sma_20":1761.35,"sma_60":1785.88,"sma_120":1814.32},{"date":"2025-10-20","open":1889,"high":1925,"low":1847,"close":1890,"volume":762101,"rsi_14":84.74,"sma_20":1770.3,"sma_60":1786.3,"sma_120":1815.65},{"date":"2025-10-21","open":1890,"high":1900,"low":1844,"close":1845,"volume":358270,"rsi_14":71.71,"sma_20":1777.2,"sma_60":1786.47,"sma_120":1816.98},{"date":"2025-10-22","open":1846,"high":1847,"low":1816,"close":1821,"volume":388663,"rsi_14":66.31,"sma_20":1782.8,"sma_60":1786.18,"sma_120":1817.83},{"date":"2025-10-23","open":1801,"high":1855,"low":1798,"close":1824,"volume":504352,"rsi_14":67.66,"sma_20":1788.45,"sma_60":1785.88,"sma_120":1818.5},{"date":"2025-10-24","open":1820,"high":1848,"low":1796,"close":1828,"volume":582952,"rsi_14":67.84,"sma_20":1794.65,"sma_60":1785.83,"sma_120":1819.3},{"date":"2025-10-27","open":1840,"high":1886,"low":1840,"close":1877,"volume":838809,"rsi_14":70.83,"sma_20":1804.75,"sma_60":1786.03,"sma_120":1820.53},{"date":"2025-10-28","open":1881,"high":1943,"low":1839,"close":1932,"volume":1073581,"rsi_14":72.71,"sma_20":1819.6,"sma_60":1786.82,"sma_120":1821.52},{"date":"2025-10-29","open":1933,"high":1942,"low":1895,"close":1915,"volume":541260,"rsi_14":68.66,"sma_20":1830.85,"sma_60":1788.1,"sma_120":1821.97},{"date":"2025-10-30","open":1920,"high":1921,"low":1832,"close":1850,"volume":601698,"rsi_14":56.11,"sma_20":1838.35,"sma_60":1788.8,"sma_120":1821.73},{"date":"2025-10-31","open":1850,"high":1873,"low":1822,"close":1870,"volume":772756,"rsi_14":44.48,"sma_20":1847.15,"sma_60":1789.3,"sma_120":1821.43},{"date":"2025-11-03","open":1870,"high":1907,"low":1743,"close":1871,"volume":713642,"rsi_14":40.88,"sma_20":1855.9,"sma_60":1790.12,"sma_120":1821.28},{"date":"2025-11-04","open":1871,"high":1879,"low":1846,"close":1863,"volume":431038,"rsi_14":39.42,"sma_20":1863.7,"sma_60":1790.6,"sma_120":1821.05},{"date":"2025-11-05","open":1869,"high":1878,"low":1822,"close":1865,"volume":540313,"rsi_14":39.24,"sma_20":1870.25,"sma_60":1791.1,"sma_120":1820.91},{"date":"2025-11-06","open":1900,"high":1930,"low":1870,"close":1889,"volume":574140,"rsi_14":50.0,"sma_20":1877.05,"sma_60":1792.08,"sma_120":1821.09},{"date":"2025-11-07","open":1900,"high":1900,"low":1861,"close":1864,"volume":459207,"rsi_14":46.2,"sma_20":1880.55,"sma_60":1791.9,"sma_120":1821.35},{"date":"2025-11-10","open":1908,"high":1908,"low":1836,"close":1861,"volume":369827,"rsi_14":52.67,"sma_20":1878.1,"sma_60":1791.8,"sma_120":1821.57},{"date":"2025-11-11","open":1861,"high":1889,"low":1827,"close":1849,"volume":299443,"rsi_14":54.86,"sma_20":1873.9,"sma_60":1791.8,"sma_120":1821.68},{"date":"2025-11-12","open":1849,"high":1880,"low":1838,"close":1880,"volume":289314,"rsi_14":58.86,"sma_20":1871.1,"sma_60":1792.98,"sma_120":1823.02},{"date":"2025-11-13","open":1890,"high":1890,"low":1830,"close":1868,"volume":560728,"rsi_14":56.17,"sma_20":1867.55,"sma_60":1793.68,"sma_120":1824.05},{"date":"2025-11-14","open":1868,"high":1899,"low":1858,"close":1892,"volume":421495,"rsi_14":52.51,"sma_20":1867.7,"sma_60":1794.78,"sma_120":1825.1},{"date":"2025-11-17","open":1901,"high":1901,"low":1864,"close":1867,"volume":350757,"rsi_14":37.92,"sma_20":1866.55,"sma_60":1795.6,"sma_120":1825.76},{"date":"2025-11-18","open":1849,"high":1899,"low":1815,"close":1821,"volume":312711,"rsi_14":34.23,"sma_20":1865.35,"sma_60":1795.9,"sma_120":1825.82},{"date":"2025-11-19","open":1821,"high":1849,"low":1796,"close":1830,"volume":474666,"rsi_14":45.87,"sma_20":1865.8,"sma_60":1796.03,"sma_120":1826.53},{"date":"2025-11-20","open":1840,"high":1875,"low":1723,"close":1821,"volume":767395,"rsi_14":39.39,"sma_20":1865.65,"sma_60":1796.68,"sma_120":1826.81},{"date":"2025-11-21","open":1863,"high":1863,"low":1780,"close":1810,"volume":472988,"rsi_14":37.34,"sma_20":1864.75,"sma_60":1796.87,"sma_120":1827.22},{"date":"2025-11-24","open":1828,"high":1828,"low":1775,"close":1812,"volume":907965,"rsi_14":39.15,"sma_20":1861.5,"sma_60":1797.55,"sma_120":1827.53},{"date":"2025-11-25","open":1812,"high":1833,"low":1807,"close":1815,"volume":415395,"rsi_14":39.41,"sma_20":1855.65,"sma_60":1798.45,"sma_120":1827.88},{"date":"2025-11-26","open":1833,"high":1850,"low":1768,"close":1786,"volume":628344,"rsi_14":28.63,"sma_20":1849.2,"sma_60":1799.47,"sma_120":1827.48},{"date":"2025-11-27","open":1786,"high":1806,"low":1720,"close":1720,"volume":473779,"rsi_14":24.47,"sma_20":1842.7,"sma_60":1799.27,"sma_120":1826.72},{"date":"2025-11-28","open":1737,"high":1749,"low":1710,"close":1716,"volume":266509,"rsi_14":24.38,"sma_20":1835.0,"sma_60":1799.02,"sma_120":1825.68},{"date":"2026-01-16","open":1420,"high":1466,"low":1405,"close":1439,"volume":365922,"rsi_14":12.59,"sma_20":1813.4,"sma_60":1794.02,"sma_120":1822.05},{"date":"2026-01-30","open":1407,"high":1422,"low":1386,"close":1387,"volume":439937,"rsi_14":6.68,"sma_20":1789.6,"sma_60":1788.12,"sma_120":1817.69},{"date":"2026-02-02","open":1387,"high":1403,"low":1342,"close":1379,"volume":592501,"rsi_14":6.73,"sma_20":1765.3,"sma_60":1782.1,"sma_120":1813.2},{"date":"2026-02-03","open":1410,"high":1410,"low":1352,"close":1387,"volume":365578,"rsi_14":4.01,"sma_20":1740.2,"sma_60":1776.28,"sma_120":1808.45},{"date":"2026-02-04","open":1391,"high":1408,"low":1358,"close":1390,"volume":578104,"rsi_14":6.71,"sma_20":1789.75,"sma_60":1788.17,"sma_120":1817.72},{"date":"2026-02-05","open":1390,"high":1411,"low":1350,"close":1386,"volume":449680,"rsi_14":6.81,"sma_20":1765.8,"sma_60":1782.27,"sma_120":1813.28},{"date":"2026-02-06","open":1386,"high":1398,"low":1338,"close":1391,"volume":467367,"rsi_14":3.53,"sma_20":1740.9,"sma_60":1776.52,"sma_120":1808.57},{"date":"2026-02-09","open":1415,"high":1420,"low":1354,"close":1370,"volume":509682,"rsi_14":3.55,"sma_20":1716.2,"sma_60":1770.35,"sma_120":1804.12},{"date":"2026-02-10","open":1369,"high":1369,"low":959,"close":959,"volume":4007501,"rsi_14":2.11,"sma_20":1671.1,"sma_60":1757.25,"sma_120":1796.51},{"date":"2026-02-11","open":750,"high":842,"low":679,"close":692,"volume":65432055,"rsi_14":0.86,"sma_20":1613.25,"sma_60":1739.8,"sma_120":1786.23},{"date":"2026-02-12","open":735,"high":749,"low":686,"close":714,"volume":16098543,"rsi_14":2.73,"sma_20":1554.95,"sma_60":1722.87,"sma_120":1776.27},{"date":"2026-02-13","open":700,"high":709,"low":683,"close":696,"volume":5942810,"rsi_14":2.72,"sma_20":1496.35,"sma_60":1705.63,"sma_120":1766.11},{"date":"2026-02-19","open":701,"high":736,"low":701,"close":705,"volume":5509519,"rsi_14":3.29,"sma_20":1437.0,"sma_60":1688.68,"sma_120":1755.82},{"date":"2026-02-20","open":718,"high":735,"low":660,"close":661,"volume":9206924,"rsi_14":2.94,"sma_20":1376.7,"sma_60":1671.18,"sma_120":1745.06},{"date":"2026-02-23","open":660,"high":662,"low":631,"close":652,"volume":3539109,"rsi_14":2.99,"sma_20":1318.25,"sma_60":1653.6,"sma_120":1734.39},{"date":"2026-02-24","open":652,"high":684,"low":638,"close":668,"volume":4624480,"rsi_14":4.5,"sma_20":1260.15,"sma_60":1636.25,"sma_120":1723.84},{"date":"2026-02-25","open":688,"high":698,"low":663,"close":665,"volume":3744706,"rsi_14":7.5,"sma_20":1138.15,"sma_60":1604.47,"sma_120":1700.42},{"date":"2026-02-26","open":657,"high":665,"low":591,"close":592,"volume":7552604,"rsi_14":5.47,"sma_20":1141.45,"sma_60":1600.28,"sma_120":1701.78},{"date":"2026-02-27","open":607,"high":638,"low":596,"close":596,"volume":4552015,"rsi_14":6.18,"sma_20":1022.25,"sma_60":1567.77,"sma_120":1679.7},{"date":"2026-03-03","open":596,"high":597,"low":543,"close":558,"volume":781751,"rsi_14":72.67,"sma_20":1075.95,"sma_60":1586.03,"sma_120":1687.48},{"date":"2026-03-04","open":538,"high":547,"low":502,"close":517,"volume":746748,"rsi_14":68.11,"sma_20":1133.25,"sma_60":1600.85,"sma_120":1693.52},{"date":"2026-03-05","open":533,"high":586,"low":533,"close":579,"volume":397214,"rsi_14":71.27,"sma_20":1208.65,"sma_60":1620.65,"sma_120":1702.47},{"date":"2026-03-06","open":588,"high":600,"low":550,"close":560,"volume":433133,"rsi_14":78.16,"sma_20":1279.7,"sma_60":1638.42,"sma_120":1710.47},{"date":"2026-03-09","open":545,"high":545,"low":509,"close":520,"volume":428147,"rsi_14":79.79,"sma_20":1340.35,"sma_60":1652.53,"sma_120":1716.47},{"date":"2026-03-10","open":531,"high":560,"low":522,"close":527,"volume":273571,"rsi_14":79.88,"sma_20":1402.6,"sma_60":1666.55,"sma_120":1722.62},{"date":"2026-03-11","open":529,"high":551,"low":520,"close":532,"volume":307650,"rsi_14":80.48,"sma_20":1466.3,"sma_60":1679.05,"sma_120":1729.71},{"date":"2026-03-12","open":532,"high":555,"low":525,"close":550,"volume":217631,"rsi_14":80.96,"sma_20":1534.25,"sma_60":1692.67,"sma_120":1737.15},{"date":"2026-03-13","open":544,"high":564,"low":531,"close":555,"volume":285860,"rsi_14":82.19,"sma_20":1604.5,"sma_60":1706.65,"sma_120":1744.92},{"date":"2026-03-16","open":721,"high":721,"low":721,"close":721,"volume":648548,"rsi_14":56.94,"sma_20":613.0,"sma_60":1387.4,"sma_120":1583.88},{"date":"2026-03-17","open":742,"high":765,"low":586,"close":586,"volume":5939617,"rsi_14":43.34,"sma_20":607.7,"sma_60":1364.95,"sma_120":1573.29},{"date":"2026-03-18","open":614,"high":614,"low":558,"close":578,"volume":1447058,"rsi_14":43.0,"sma_20":600.9,"sma_60":1342.32,"sma_120":1562.75},{"date":"2026-03-19","open":575,"high":613,"low":562,"close":566,"volume":997175,"rsi_14":47.68,"sma_20":594.4,"sma_60":1319.43,"sma_120":1552.22},{"date":"2026-03-20","open":565,"high":565,"low":544,"close":550,"volume":629225,"rsi_14":45.98,"sma_20":586.65,"sma_60":1297.12,"sma_120":1541.5},{"date":"2026-03-23","open":543,"high":561,"low":520,"close":532,"volume":427399,"rsi_14":47.64,"sma_20":580.2,"sma_60":1274.48,"sma_120":1530.39},{"date":"2026-03-24","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":51.47,"sma_20":574.2,"sma_60":1252.6,"sma_120":1519.53},{"date":"2026-03-25","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":44.77,"sma_20":567.4,"sma_60":1231.12,"sma_120":1508.65},{"date":"2026-03-26","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":46.74,"sma_20":560.75,"sma_60":1209.58,"sma_120":1497.73},{"date":"2026-03-27","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":51.54,"sma_20":557.75,"sma_60":1187.98,"sma_120":1486.91},{"date":"2026-03-30","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":50.65,"sma_20":554.55,"sma_60":1165.57,"sma_120":1475.8},{"date":"2026-03-31","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":50.0,"sma_20":553.25,"sma_60":1142.23,"sma_120":1464.53},{"date":"2026-04-01","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":47.5,"sma_20":554.0,"sma_60":1119.18,"sma_120":1453.64},{"date":"2026-04-02","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":46.76,"sma_20":551.65,"sma_60":1097.22,"sma_120":1443.01},{"date":"2026-04-03","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":0.0,"sma_20":550.25,"sma_60":1074.92,"sma_120":1432.11},{"date":"2026-04-06","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":0.0,"sma_20":550.85,"sma_60":1052.6,"sma_120":1421.36},{"date":"2026-04-07","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":0.0,"sma_20":551.1,"sma_60":1030.42,"sma_120":1410.51},{"date":"2026-04-08","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":0.0,"sma_20":551.1,"sma_60":1008.2,"sma_120":1399.65},{"date":"2026-04-09","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":0.0,"sma_20":550.2,"sma_60":985.58,"sma_120":1388.83},{"date":"2026-04-10","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2745.25,"sma_60":1998.03,"sma_120":1895.51},{"date":"2026-04-13","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2698.0,"sma_60":2011.23,"sma_120":1902.46},{"date":"2026-04-14","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2684.5,"sma_60":2024.03,"sma_120":1909.41},{"date":"2026-04-15","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2673.0,"sma_60":2037.25,"sma_120":1916.42},{"date":"2026-04-16","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2664.5,"sma_60":2051.23,"sma_120":1923.57},{"date":"2026-04-17","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2065.07,"sma_120":1930.55},{"date":"2026-04-20","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2079.05,"sma_120":1937.87},{"date":"2026-04-21","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2093.22,"sma_120":1945.04},{"date":"2026-04-22","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2107.35,"sma_120":1952.45},{"date":"2026-04-23","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2121.43,"sma_120":1959.94},{"date":"2026-04-24","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2136.0,"sma_120":1967.73},{"date":"2026-04-27","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2151.67,"sma_120":1975.47},{"date":"2026-04-28","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2167.4,"sma_120":1983.21},{"date":"2026-04-29","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2187.75,"sma_120":1990.88},{"date":"2026-04-30","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":543.75,"sma_120":741.48},{"date":"2026-05-04","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":639.72,"sma_120":1210.91},{"date":"2026-05-06","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":625.47,"sma_120":1200.88},{"date":"2026-05-07","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":611.17,"sma_120":1190.81},{"date":"2026-05-08","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":596.93,"sma_120":1180.7},{"date":"2026-05-11","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2315.08,"sma_120":2036.88},{"date":"2026-05-12","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2336.58,"sma_120":2044.62},{"date":"2026-05-13","open":532,"high":532,"low":532,"close":532,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2364.93,"sma_120":2052.38},{"date":"2026-05-14","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2397.73,"sma_120":2060.19},{"date":"2026-05-15","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2430.17,"sma_120":2068.1},{"date":"2026-05-18","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2462.9,"sma_120":2076.04},{"date":"2026-05-19","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2495.48,"sma_120":2083.97},{"date":"2026-05-20","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2528.8,"sma_120":2091.88},{"date":"2026-05-21","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2562.27,"sma_120":2099.84},{"date":"2026-05-22","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2595.47,"sma_120":2108.05},{"date":"2026-05-26","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":744.8,"sma_60":612.52,"sma_120":1108.49},{"date":"2026-05-27","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":851.2,"sma_60":646.98,"sma_120":1116.58},{"date":"2026-05-28","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":957.6,"sma_60":681.38,"sma_120":1124.58},{"date":"2026-05-29","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":1064.0,"sma_60":716.42,"sma_120":1132.62},{"date":"2026-06-01","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2696.67,"sma_120":2148.76},{"date":"2026-06-02","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2692.75,"sma_120":2156.7},{"date":"2026-06-04","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2690.42,"sma_120":2164.42},{"date":"2026-06-05","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2691.42,"sma_120":2171.97},{"date":"2026-06-08","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2691.83,"sma_120":2179.19},{"date":"2026-06-09","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2691.83,"sma_120":2185.44},{"date":"2026-06-10","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2690.33,"sma_120":2191.5},{"date":"2026-06-11","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2688.42,"sma_120":2197.53},{"date":"2026-06-12","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2672.67,"sma_120":2203.54},{"date":"2026-06-15","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2668.17,"sma_120":2209.97},{"date":"2026-06-16","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2664.33,"sma_120":2216.38},{"date":"2026-06-17","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2661.5,"sma_120":2223.18},{"date":"2026-06-18","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2230.17},{"date":"2026-06-19","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2237.13},{"date":"2026-06-22","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2244.07},{"date":"2026-06-23","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2250.59},{"date":"2026-06-24","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2256.66},{"date":"2026-06-25","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2262.87},{"date":"2026-06-26","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2269.62},{"date":"2026-06-29","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2276.2},{"date":"2026-06-30","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2282.78},{"date":"2026-07-01","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2289.42},{"date":"2026-07-02","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2296.04},{"date":"2026-07-03","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2302.47},{"date":"2026-07-06","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2309.1},{"date":"2026-07-07","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2315.76},{"date":"2026-07-08","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2322.52},{"date":"2026-07-09","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2329.02},{"date":"2026-07-10","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2335.62},{"date":"2026-07-13","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2342.02},{"date":"2026-07-14","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2348.62},{"date":"2026-07-15","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2355.62},{"date":"2026-07-16","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2362.53},{"date":"2026-07-20","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2369.53},{"date":"2026-07-21","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2376.61},{"date":"2026-07-22","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2383.68},{"date":"2026-07-23","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2390.72},{"date":"2026-07-24","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2398.0},{"date":"2026-07-27","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2405.83},{"date":"2026-07-28","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2413.7},{"date":"2026-07-29","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2423.88},{"date":"2026-07-30","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2434.48},{"date":"2026-07-31","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2445.16},{"date":"2026-08-03","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2455.77},{"date":"2026-08-04","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2466.35},{"date":"2026-08-05","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2476.97},{"date":"2026-08-06","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2487.54},{"date":"2026-08-07","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2498.29},{"date":"2026-08-10","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2512.47},{"date":"2026-08-11","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2528.87},{"date":"2026-08-12","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2545.08},{"date":"2026-08-13","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2561.45},{"date":"2026-08-14","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2577.74},{"date":"2026-08-18","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2594.4},{"date":"2026-08-19","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2611.13},{"date":"2026-08-20","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2627.73},{"date":"2026-08-21","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2644.36},{"date":"2026-08-24","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2661.59},{"date":"2026-08-25","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2678.79},{"date":"2026-08-26","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2677.71},{"date":"2026-08-27","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2678.33},{"date":"2026-08-28","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2676.38},{"date":"2026-08-31","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2675.21},{"date":"2026-09-01","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2675.71},{"date":"2026-09-02","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2675.92},{"date":"2026-09-03","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2675.92},{"date":"2026-09-04","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2675.17},{"date":"2026-09-07","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2674.21},{"date":"2026-09-08","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2666.33},{"date":"2026-09-09","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2664.08},{"date":"2026-09-10","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2662.17},{"date":"2026-09-11","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.75},{"date":"2026-09-14","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-15","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-16","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-17","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-18","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-21","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-22","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-23","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-28","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-29","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-09-30","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-01","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-02","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-06","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-07","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-08","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-12","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-13","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-14","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-15","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-16","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-19","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-20","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-21","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-22","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0},{"date":"2026-10-23","open":2660,"high":2660,"low":2660,"close":2660,"volume":0,"rsi_14":100.0,"sma_20":2660.0,"sma_60":2660.0,"sma_120":2660.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.21,"pbr":0.21,"ttm_eps":null,"close":1115.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.16,"pbr":0.21,"ttm_eps":null,"close":1183.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.99,"pbr":0.24,"ttm_eps":null,"close":1281.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.26,"pbr":0.26,"ttm_eps":null,"close":1525.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.78,"pbr":0.28,"ttm_eps":null,"close":1833.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.01,"pbr":0.24,"ttm_eps":null,"close":1707.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.35,"ttm_eps":null,"close":1716.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.11,"ttm_eps":null,"close":532.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.6,"ttm_eps":null,"close":2660.0}],"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":"대호에이엘","phase":"above-fold","symbol_resolved":true}