{"status":"ok","report":{"price_analysis":{"current":2345.0,"change_1d":-0.2,"change_7d":-5.0,"change_30d":-21.2,"high_30d":3210.0,"low_30d":2260.0,"position_in_range":9.0,"support":2355.0,"resistance":3115.0},"summary":"휴림에이텍(078590)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 235.07억. 현재가 2,355원, 전일 대비 +0.2%, 30일 -21.2%. ROE 0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.72만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.0%입니다. 시가총액 235.07억. 매출 615.61억, 영업이익 -12.34억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":0.01,"eps":-1507.0,"revenue":61560673319.0,"operating_income":-1233537755.0,"net_income":-15057183351.0,"market_cap":23407128710,"profit_margin":-24.46,"roa":0.01,"operating_margin":-2.0,"gross_margin":13.3,"debt_ratio":0.22632624696766843,"total_assets":92026779004.0,"total_equity":75042656252.0,"total_debt":16984122752.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-148.10)가 시그널선(-126.52)을 하회합니다(데드크로스). 현재가가 SMA20(2656)과 SMA60(2958) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2269~3043 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.63583815028902,"macd":-148.09548013307494,"macd_signal":-126.52250588370399,"sma_20":2656.0,"sma_60":2958.5,"bb_upper":3042.828127208971,"bb_lower":2269.171872791029,"atr_14":174.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.72만, 기관 순매수 0.00. 30일 누적: 외국인 5.01만, 기관 -285.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":17228.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":1412.0,"institution_net":0.0,"retail_net":-1412.0},{"date":"2026-10-21","foreign_net":5977.0,"institution_net":0.0,"retail_net":-5977.0},{"date":"2026-10-20","foreign_net":28.0,"institution_net":0.0,"retail_net":-28.0},{"date":"2026-10-19","foreign_net":9830.0,"institution_net":0.0,"retail_net":-9830.0},{"date":"2026-10-16","foreign_net":-19.0,"institution_net":0.0,"retail_net":19.0},{"date":"2026-10-15","foreign_net":5953.0,"institution_net":0.0,"retail_net":-5953.0},{"date":"2026-10-14","foreign_net":13925.0,"institution_net":0.0,"retail_net":-13925.0},{"date":"2026-10-13","foreign_net":12206.0,"institution_net":-773.0,"retail_net":-11433.0},{"date":"2026-10-12","foreign_net":-7692.0,"institution_net":773.0,"retail_net":6919.0},{"date":"2026-10-08","foreign_net":4397.0,"institution_net":0.0,"retail_net":-4397.0},{"date":"2026-10-07","foreign_net":-3220.0,"institution_net":0.0,"retail_net":3220.0},{"date":"2026-10-06","foreign_net":-4159.0,"institution_net":0.0,"retail_net":4159.0},{"date":"2026-10-02","foreign_net":12634.0,"institution_net":0.0,"retail_net":-12634.0},{"date":"2026-10-01","foreign_net":9114.0,"institution_net":0.0,"retail_net":-9114.0},{"date":"2026-09-30","foreign_net":58.0,"institution_net":-1.0,"retail_net":-57.0},{"date":"2026-09-29","foreign_net":-1260.0,"institution_net":1.0,"retail_net":1259.0},{"date":"2026-09-28","foreign_net":-8695.0,"institution_net":0.0,"retail_net":8695.0},{"date":"2026-09-23","foreign_net":6682.0,"institution_net":0.0,"retail_net":-6682.0},{"date":"2026-09-22","foreign_net":-16422.0,"institution_net":0.0,"retail_net":16422.0},{"date":"2026-09-21","foreign_net":-2933.0,"institution_net":0.0,"retail_net":2933.0},{"date":"2026-09-18","foreign_net":11540.0,"institution_net":0.0,"retail_net":-11540.0},{"date":"2026-09-17","foreign_net":5981.0,"institution_net":0.0,"retail_net":-5981.0},{"date":"2026-09-16","foreign_net":5051.0,"institution_net":0.0,"retail_net":-5051.0},{"date":"2026-09-15","foreign_net":8546.0,"institution_net":0.0,"retail_net":-8546.0},{"date":"2026-09-14","foreign_net":-18349.0,"institution_net":0.0,"retail_net":18349.0},{"date":"2026-09-11","foreign_net":6881.0,"institution_net":0.0,"retail_net":-6881.0},{"date":"2026-09-10","foreign_net":-3268.0,"institution_net":-1594.0,"retail_net":4862.0},{"date":"2026-09-09","foreign_net":-473.0,"institution_net":-186.0,"retail_net":659.0},{"date":"2026-09-08","foreign_net":-3351.0,"institution_net":1780.0,"retail_net":1571.0},{"date":"2026-09-07","foreign_net":-225.0,"institution_net":-285.0,"retail_net":510.0}],"periods":{"d1":{"foreign_net":1412.0,"institution_net":0,"retail_net":-1412.0},"d3":{"foreign_net":7417.0,"institution_net":0,"retail_net":-7417.0},"d7":{"foreign_net":37106.0,"institution_net":0,"retail_net":-37106.0},"d14":{"foreign_net":60386.0,"institution_net":0.0,"retail_net":-60386.0},"d30":{"foreign_net":50149.0,"institution_net":-285.0,"retail_net":-49864.0}}},"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 -1,507, PBR 0.31x) — 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 -1,507원"}]},"growth":{"grade":"F","percentile":21,"summary":"매출 -8.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.0,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-554.7,"unit":"%","percentile":3,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-24.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 1.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.81,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,507, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -8.0%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"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":13.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-24.46,"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":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":2.57,"per_5y_low":0.84,"per_5y_avg":1.33,"per_percentile":null,"pbr_5y_high":2.27,"pbr_5y_low":0.19,"pbr_5y_avg":0.55,"pbr_percentile":55.6,"per_5y_median":1.14,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":0.84,"pbr":0.39},{"quarter":"2024-Q3","per":1.06,"pbr":0.31},{"quarter":"2024-Q4","per":1.23,"pbr":0.27},{"quarter":"2025-Q1","per":1.18,"pbr":0.24},{"quarter":"2025-Q2","per":1.09,"pbr":0.23},{"quarter":"2025-Q3","per":2.57,"pbr":0.19},{"quarter":"2025-Q4","per":null,"pbr":0.37},{"quarter":"2026-Q1","per":null,"pbr":2.27},{"quarter":"2026-Q2","per":null,"pbr":0.67},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":778.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":641.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":564.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":543.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":547.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":477.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":793.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.84,"eps":921.91,"close":778.0,"source":"reported"},{"date":"2024-07","per":0.83,"eps":921.91,"close":767.0,"source":"reported"},{"date":"2024-08","per":0.73,"eps":921.91,"close":675.0,"source":"reported"},{"date":"2024-09","per":1.06,"eps":602.92,"close":641.0,"source":"reported"},{"date":"2024-10","per":0.95,"eps":602.92,"close":574.0,"source":"reported"},{"date":"2024-11","per":0.94,"eps":602.92,"close":564.0,"source":"reported"},{"date":"2024-12","per":1.23,"eps":460.15,"close":564.0,"source":"reported"},{"date":"2025-01","per":1.19,"eps":460.15,"close":546.0,"source":"reported"},{"date":"2025-02","per":1.51,"eps":460.15,"close":694.0,"source":"reported"},{"date":"2025-03","per":1.18,"eps":458.99,"close":543.0,"source":"reported"},{"date":"2025-04","per":1.24,"eps":458.99,"close":569.0,"source":"reported"},{"date":"2025-05","per":1.18,"eps":458.99,"close":542.0,"source":"reported"},{"date":"2025-06","per":1.09,"eps":501.69,"close":547.0,"source":"reported"},{"date":"2025-07","per":0.95,"eps":501.69,"close":478.0,"source":"reported"},{"date":"2025-08","per":0.92,"eps":501.69,"close":460.0,"source":"reported"},{"date":"2025-09","per":2.57,"eps":185.94,"close":477.0,"source":"reported"},{"date":"2025-10","per":5.02,"eps":185.94,"close":934.0,"source":"reported"},{"date":"2025-11","per":4.4,"eps":185.94,"close":818.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.55,"std":1.19,"upper_1sd":2.74,"lower_1sd":0.36,"current":4.4,"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":"0.3배"},{"label":"ROE","value":"0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:47.284618+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00013927670636953827,"dividend_yield":null,"eps":1.0,"revenue":14571473592.0,"operating_income":-584153692.0,"net_income":10451694.0,"market_cap":null,"profit_margin":0.0007172709015331276,"operating_margin":-0.04008885500233215,"roa":0.00011357231137629744,"gross_margin":0.13301021449636238,"total_equity":75042656252.0,"total_assets":92026779004.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.74,"roe":-0.015758112064466354,"dividend_yield":null,"eps":-118.16,"revenue":15831104877.0,"operating_income":-89220767.0,"net_income":-1180645459.0,"market_cap":52500000000.0,"profit_margin":-0.0745775780132241,"operating_margin":-0.005635789017456586,"roa":-0.012519443351133312,"gross_margin":0.1443313639668714,"total_equity":74923027211.0,"total_assets":94304948382.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.21397720397735148,"dividend_yield":null,"eps":-1048.11,"revenue":16286053176.0,"operating_income":-389159945.0,"net_income":-10472526755.0,"market_cap":null,"profit_margin":-0.643036507484384,"operating_margin":-0.023895288858167732,"roa":-0.12832907894048812,"gross_margin":0.11047396539582563,"total_equity":48942254410.0,"total_assets":81606809941.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06076277829394517,"dividend_yield":null,"eps":-341.73,"revenue":14872041674.0,"operating_income":-171003351.0,"net_income":-3414462831.0,"market_cap":null,"profit_margin":-0.22958938025095263,"operating_margin":-0.01149831036978306,"roa":-0.040294210275013405,"gross_margin":0.13316530026017193,"total_equity":56193329648.0,"total_assets":84738298820.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02683822984997026,"dividend_yield":null,"eps":146.24,"revenue":16615946421.0,"operating_income":124933188.0,"net_income":1461202052.0,"market_cap":null,"profit_margin":0.08793974264103702,"operating_margin":0.007518872824608032,"roa":0.0176438763740657,"gross_margin":0.1435412193545373,"total_equity":54444799831.0,"total_assets":82816384621.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02563566546956073,"dividend_yield":null,"eps":130.53,"revenue":16600972748.0,"operating_income":683022898.0,"net_income":1304221200.0,"market_cap":null,"profit_margin":0.07856293843727476,"operating_margin":0.04114354672874739,"roa":0.016573274867455523,"gross_margin":0.16313893553775502,"total_equity":50875262105.0,"total_assets":78694235776.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0523194824092342,"dividend_yield":null,"eps":250.9,"revenue":18270380686.0,"operating_income":905686830.0,"net_income":2506908788.0,"market_cap":null,"profit_margin":0.13721163401488196,"operating_margin":0.04957131685241777,"roa":0.03328721308245588,"gross_margin":0.1685343419450193,"total_equity":47915397335.0,"total_assets":75311465150.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005634588263575145,"dividend_yield":null,"eps":-25.98,"revenue":16145575737.0,"operating_income":587503330.0,"net_income":-259577731.0,"market_cap":null,"profit_margin":-0.01607732887500189,"operating_margin":0.036387883564514105,"roa":-0.004736298459152388,"gross_margin":0.1606840298704673,"total_equity":46068624513.0,"total_assets":54806033285.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02267630660901263,"dividend_yield":null,"eps":103.54,"revenue":18076244829.0,"operating_income":1155766927.0,"net_income":1034505213.0,"market_cap":null,"profit_margin":0.05723009523196584,"operating_margin":0.06393844174680491,"roa":0.01886375507954321,"gross_margin":0.1694021015408764,"total_equity":45620533839.0,"total_assets":54840895073.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029415566981228398,"dividend_yield":null,"eps":131.69,"revenue":17824758619.0,"operating_income":1333362915.0,"net_income":1315785299.0,"market_cap":null,"profit_margin":0.07381784668867611,"operating_margin":0.07480398155735608,"roa":0.024439302483558474,"gross_margin":0.17840811609141488,"total_equity":44730917471.0,"total_assets":53838905586.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09059136618062615,"dividend_yield":null,"eps":393.67,"revenue":25497933285.0,"operating_income":2658486837.0,"net_income":3933492936.0,"market_cap":null,"profit_margin":0.15426712792891364,"operating_margin":0.10426283602224116,"roa":0.07258463515338312,"gross_margin":0.1818345739702566,"total_equity":43420174591.0,"total_assets":54191812464.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07613299004920396,"dividend_yield":null,"eps":293.01,"revenue":13897194467.0,"operating_income":579901881.0,"net_income":2927659950.0,"market_cap":null,"profit_margin":0.21066553806611563,"operating_margin":0.04172798203097923,"roa":0.062320051141945706,"gross_margin":0.1657654674452646,"total_equity":38454551018.0,"total_assets":46977816872.0}],"current_price":2345.0,"change_pct":-0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":769.0},{"date":"2016-10-25","close":749.0},{"date":"2016-10-26","close":754.0},{"date":"2016-10-27","close":759.0},{"date":"2016-10-28","close":772.0},{"date":"2016-10-31","close":732.0},{"date":"2016-11-01","close":737.0},{"date":"2016-11-02","close":702.0},{"date":"2016-11-03","close":692.0},{"date":"2016-11-04","close":724.0},{"date":"2016-11-07","close":739.0},{"date":"2016-11-08","close":727.0},{"date":"2016-11-09","close":657.0},{"date":"2016-11-10","close":717.0},{"date":"2016-11-11","close":704.0},{"date":"2016-11-14","close":714.0},{"date":"2016-11-15","close":714.0},{"date":"2016-11-16","close":729.0},{"date":"2016-11-17","close":722.0},{"date":"2016-11-18","close":729.0},{"date":"2016-11-21","close":709.0},{"date":"2016-11-22","close":702.0},{"date":"2016-11-23","close":704.0},{"date":"2016-11-24","close":677.0},{"date":"2016-11-25","close":684.0},{"date":"2016-11-28","close":682.0},{"date":"2016-11-29","close":682.0},{"date":"2016-11-30","close":662.0},{"date":"2016-12-01","close":677.0},{"date":"2016-12-02","close":677.0},{"date":"2016-12-05","close":672.0},{"date":"2016-12-06","close":662.0},{"date":"2016-12-07","close":644.0},{"date":"2016-12-08","close":632.0},{"date":"2016-12-09","close":649.0},{"date":"2016-12-12","close":649.0},{"date":"2016-12-13","close":709.0},{"date":"2016-12-14","close":679.0},{"date":"2016-12-15","close":729.0},{"date":"2016-12-16","close":704.0},{"date":"2016-12-19","close":707.0},{"date":"2016-12-20","close":714.0},{"date":"2016-12-21","close":732.0},{"date":"2016-12-22","close":744.0},{"date":"2016-12-23","close":749.0},{"date":"2016-12-26","close":749.0},{"date":"2016-12-27","close":712.0},{"date":"2016-12-28","close":709.0},{"date":"2016-12-29","close":709.0},{"date":"2017-01-02","close":722.0},{"date":"2017-01-03","close":734.0},{"date":"2017-01-04","close":749.0},{"date":"2017-01-05","close":744.0},{"date":"2017-01-06","close":742.0},{"date":"2017-01-09","close":732.0},{"date":"2017-01-10","close":727.0},{"date":"2017-01-11","close":732.0},{"date":"2017-01-12","close":724.0},{"date":"2017-01-13","close":712.0},{"date":"2017-01-16","close":699.0},{"date":"2017-01-17","close":707.0},{"date":"2017-01-18","close":724.0},{"date":"2017-01-19","close":727.0},{"date":"2017-01-20","close":737.0},{"date":"2017-01-23","close":722.0},{"date":"2017-01-24","close":714.0},{"date":"2017-01-25","close":712.0},{"date":"2017-01-26","close":732.0},{"date":"2017-01-31","close":772.0},{"date":"2017-02-01","close":772.0},{"date":"2017-02-02","close":787.0},{"date":"2017-02-03","close":764.0},{"date":"2017-02-06","close":732.0},{"date":"2017-02-07","close":724.0},{"date":"2017-02-08","close":724.0},{"date":"2017-02-09","close":739.0},{"date":"2017-02-10","close":732.0},{"date":"2017-02-13","close":727.0},{"date":"2017-02-14","close":742.0},{"date":"2017-02-15","close":752.0},{"date":"2017-02-16","close":934.0},{"date":"2017-02-17","close":939.0},{"date":"2017-02-20","close":969.0},{"date":"2017-02-21","close":974.0},{"date":"2017-02-22","close":1024.0},{"date":"2017-02-23","close":1051.0},{"date":"2017-02-24","close":1027.0},{"date":"2017-02-27","close":1129.0},{"date":"2017-02-28","close":1131.0},{"date":"2017-03-02","close":1076.0},{"date":"2017-03-03","close":977.0},{"date":"2017-03-06","close":989.0},{"date":"2017-03-07","close":964.0},{"date":"2017-03-08","close":917.0},{"date":"2017-03-09","close":897.0},{"date":"2017-03-10","close":1166.0},{"date":"2017-03-13","close":1131.0},{"date":"2017-03-14","close":1069.0},{"date":"2017-03-15","close":1191.0},{"date":"2017-03-16","close":1274.0},{"date":"2017-03-17","close":1294.0},{"date":"2017-03-20","close":1296.0},{"date":"2017-03-21","close":1286.0},{"date":"2017-03-22","close":1159.0},{"date":"2017-03-23","close":1076.0},{"date":"2017-03-24","close":1109.0},{"date":"2017-03-27","close":1254.0},{"date":"2017-03-28","close":1324.0},{"date":"2017-03-29","close":1301.0},{"date":"2017-03-30","close":1226.0},{"date":"2017-03-31","close":1234.0},{"date":"2017-04-03","close":1116.0},{"date":"2017-04-04","close":972.0},{"date":"2017-04-05","close":944.0},{"date":"2017-04-06","close":914.0},{"date":"2017-04-07","close":919.0},{"date":"2017-04-10","close":832.0},{"date":"2017-04-11","close":887.0},{"date":"2017-04-12","close":899.0},{"date":"2017-04-13","close":852.0},{"date":"2017-04-14","close":792.0},{"date":"2017-04-17","close":812.0},{"date":"2017-04-18","close":804.0},{"date":"2017-04-19","close":799.0},{"date":"2017-04-20","close":794.0},{"date":"2017-04-21","close":849.0},{"date":"2017-04-24","close":789.0},{"date":"2017-04-25","close":829.0},{"date":"2017-04-26","close":834.0},{"date":"2017-04-27","close":819.0},{"date":"2017-04-28","close":819.0},{"date":"2017-05-02","close":769.0},{"date":"2017-05-04","close":742.0},{"date":"2017-05-08","close":714.0},{"date":"2017-05-10","close":699.0},{"date":"2017-05-11","close":687.0},{"date":"2017-05-12","close":694.0},{"date":"2017-05-15","close":704.0},{"date":"2017-05-16","close":704.0},{"date":"2017-05-17","close":709.0},{"date":"2017-05-18","close":702.0},{"date":"2017-05-19","close":712.0},{"date":"2017-05-22","close":714.0},{"date":"2017-05-23","close":724.0},{"date":"2017-05-24","close":722.0},{"date":"2017-05-25","close":729.0},{"date":"2017-05-26","close":724.0},{"date":"2017-05-29","close":714.0},{"date":"2017-05-30","close":744.0},{"date":"2017-05-31","close":752.0},{"date":"2017-06-01","close":749.0},{"date":"2017-06-02","close":749.0},{"date":"2017-06-05","close":722.0},{"date":"2017-06-07","close":737.0},{"date":"2017-06-08","close":729.0},{"date":"2017-06-09","close":744.0},{"date":"2017-06-12","close":752.0},{"date":"2017-06-13","close":769.0},{"date":"2017-06-14","close":762.0},{"date":"2017-06-15","close":749.0},{"date":"2017-06-16","close":777.0},{"date":"2017-06-19","close":769.0},{"date":"2017-06-20","close":759.0},{"date":"2017-06-21","close":742.0},{"date":"2017-06-22","close":742.0},{"date":"2017-06-23","close":732.0},{"date":"2017-06-26","close":807.0},{"date":"2017-06-27","close":784.0},{"date":"2017-06-28","close":789.0},{"date":"2017-06-29","close":812.0},{"date":"2017-06-30","close":789.0},{"date":"2017-07-03","close":744.0},{"date":"2017-07-04","close":747.0},{"date":"2017-07-05","close":749.0},{"date":"2017-07-06","close":754.0},{"date":"2017-07-07","close":757.0},{"date":"2017-07-10","close":724.0},{"date":"2017-07-11","close":717.0},{"date":"2017-07-12","close":729.0},{"date":"2017-07-13","close":719.0},{"date":"2017-07-14","close":704.0},{"date":"2017-07-17","close":712.0},{"date":"2017-07-18","close":702.0},{"date":"2017-07-19","close":704.0},{"date":"2017-07-20","close":704.0},{"date":"2017-07-21","close":722.0},{"date":"2017-07-24","close":724.0},{"date":"2017-07-25","close":727.0},{"date":"2017-07-26","close":714.0},{"date":"2017-07-27","close":717.0},{"date":"2017-07-28","close":717.0},{"date":"2017-07-31","close":704.0},{"date":"2017-08-01","close":687.0},{"date":"2017-08-02","close":684.0},{"date":"2017-08-03","close":659.0},{"date":"2017-08-04","close":659.0},{"date":"2017-08-07","close":677.0},{"date":"2017-08-08","close":677.0},{"date":"2017-08-09","close":677.0},{"date":"2017-08-10","close":667.0},{"date":"2017-08-11","close":642.0},{"date":"2017-08-14","close":647.0},{"date":"2017-08-16","close":649.0},{"date":"2017-08-17","close":659.0},{"date":"2017-08-18","close":662.0},{"date":"2017-08-21","close":662.0},{"date":"2017-08-22","close":662.0},{"date":"2017-08-23","close":664.0},{"date":"2017-08-24","close":662.0},{"date":"2017-08-25","close":669.0},{"date":"2017-08-28","close":677.0},{"date":"2017-08-29","close":694.0},{"date":"2017-08-30","close":687.0},{"date":"2017-08-31","close":689.0},{"date":"2017-09-01","close":689.0},{"date":"2017-09-04","close":674.0},{"date":"2017-09-05","close":672.0},{"date":"2017-09-06","close":667.0},{"date":"2017-09-07","close":699.0},{"date":"2017-09-08","close":687.0},{"date":"2017-09-11","close":699.0},{"date":"2017-09-12","close":699.0},{"date":"2017-09-13","close":697.0},{"date":"2017-09-14","close":694.0},{"date":"2017-09-15","close":699.0},{"date":"2017-09-18","close":717.0},{"date":"2017-09-19","close":709.0},{"date":"2017-09-20","close":694.0},{"date":"2017-09-21","close":674.0},{"date":"2017-09-22","close":639.0},{"date":"2017-09-25","close":597.0},{"date":"2017-09-26","close":594.0},{"date":"2017-09-27","close":597.0},{"date":"2017-09-28","close":612.0},{"date":"2017-09-29","close":619.0},{"date":"2017-10-10","close":597.0},{"date":"2017-10-11","close":594.0},{"date":"2017-10-12","close":597.0},{"date":"2017-10-13","close":584.0},{"date":"2017-10-16","close":572.0},{"date":"2017-10-17","close":567.0},{"date":"2017-10-18","close":559.0},{"date":"2017-10-19","close":574.0},{"date":"2017-10-20","close":592.0},{"date":"2017-10-23","close":592.0},{"date":"2017-10-24","close":594.0},{"date":"2017-10-25","close":589.0},{"date":"2017-10-26","close":597.0},{"date":"2017-10-27","close":612.0},{"date":"2017-10-30","close":614.0},{"date":"2017-10-31","close":614.0},{"date":"2017-11-01","close":614.0},{"date":"2017-11-02","close":609.0},{"date":"2017-11-03","close":602.0},{"date":"2017-11-06","close":614.0},{"date":"2017-11-07","close":612.0},{"date":"2017-11-08","close":607.0},{"date":"2017-11-09","close":619.0},{"date":"2017-11-10","close":629.0},{"date":"2017-11-13","close":642.0},{"date":"2017-11-14","close":654.0},{"date":"2017-11-15","close":624.0},{"date":"2017-11-16","close":639.0},{"date":"2017-11-17","close":637.0},{"date":"2017-11-20","close":634.0},{"date":"2017-11-21","close":629.0},{"date":"2017-11-22","close":619.0},{"date":"2017-11-23","close":612.0},{"date":"2017-11-24","close":619.0},{"date":"2017-11-27","close":614.0},{"date":"2017-11-28","close":602.0},{"date":"2017-11-29","close":599.0},{"date":"2017-11-30","close":599.0},{"date":"2017-12-01","close":607.0},{"date":"2017-12-04","close":604.0},{"date":"2017-12-05","close":612.0},{"date":"2017-12-06","close":639.0},{"date":"2017-12-07","close":639.0},{"date":"2017-12-08","close":649.0},{"date":"2017-12-11","close":684.0},{"date":"2017-12-12","close":654.0},{"date":"2017-12-13","close":664.0},{"date":"2017-12-14","close":657.0},{"date":"2017-12-15","close":642.0},{"date":"2017-12-18","close":642.0},{"date":"2017-12-19","close":634.0},{"date":"2017-12-20","close":637.0},{"date":"2017-12-21","close":614.0},{"date":"2017-12-22","close":629.0},{"date":"2017-12-26","close":639.0},{"date":"2017-12-27","close":629.0},{"date":"2017-12-28","close":632.0},{"date":"2018-01-02","close":647.0},{"date":"2018-01-03","close":634.0},{"date":"2018-01-04","close":632.0},{"date":"2018-01-05","close":632.0},{"date":"2018-01-08","close":662.0},{"date":"2018-01-09","close":649.0},{"date":"2018-01-10","close":677.0},{"date":"2018-01-11","close":669.0},{"date":"2018-01-12","close":649.0},{"date":"2018-01-15","close":654.0},{"date":"2018-01-16","close":649.0},{"date":"2018-01-17","close":644.0},{"date":"2018-01-18","close":654.0},{"date":"2018-01-19","close":662.0},{"date":"2018-01-22","close":694.0},{"date":"2018-01-23","close":694.0},{"date":"2018-01-24","close":702.0},{"date":"2018-01-25","close":707.0},{"date":"2018-01-26","close":697.0},{"date":"2018-01-29","close":689.0},{"date":"2018-01-30","close":694.0},{"date":"2018-01-31","close":677.0},{"date":"2018-02-01","close":687.0},{"date":"2018-02-02","close":689.0},{"date":"2018-02-05","close":657.0},{"date":"2018-02-06","close":647.0},{"date":"2018-02-07","close":644.0},{"date":"2018-02-08","close":662.0},{"date":"2018-02-09","close":652.0},{"date":"2018-02-12","close":654.0},{"date":"2018-02-13","close":649.0},{"date":"2018-02-14","close":649.0},{"date":"2018-02-19","close":677.0},{"date":"2018-02-20","close":697.0},{"date":"2018-02-21","close":722.0},{"date":"2018-02-22","close":709.0},{"date":"2018-02-23","close":709.0},{"date":"2018-02-26","close":697.0},{"date":"2018-02-27","close":702.0},{"date":"2018-02-28","close":749.0},{"date":"2018-03-02","close":749.0},{"date":"2018-03-05","close":722.0},{"date":"2018-03-06","close":722.0},{"date":"2018-03-07","close":702.0},{"date":"2018-03-08","close":719.0},{"date":"2018-03-09","close":729.0},{"date":"2018-03-12","close":764.0},{"date":"2018-03-13","close":749.0},{"date":"2018-03-14","close":729.0},{"date":"2018-03-15","close":732.0},{"date":"2018-03-16","close":729.0},{"date":"2018-03-19","close":689.0},{"date":"2018-03-20","close":692.0},{"date":"2018-03-21","close":692.0},{"date":"2018-03-22","close":682.0},{"date":"2018-03-23","close":654.0},{"date":"2018-03-26","close":657.0},{"date":"2018-03-27","close":662.0},{"date":"2018-03-28","close":647.0},{"date":"2018-03-29","close":664.0},{"date":"2018-03-30","close":667.0},{"date":"2018-04-02","close":672.0},{"date":"2018-04-03","close":672.0},{"date":"2018-04-04","close":652.0},{"date":"2018-04-05","close":662.0},{"date":"2018-04-06","close":649.0},{"date":"2018-04-09","close":639.0},{"date":"2018-04-10","close":627.0},{"date":"2018-04-11","close":627.0},{"date":"2018-04-12","close":639.0},{"date":"2018-04-13","close":642.0},{"date":"2018-04-16","close":662.0},{"date":"2018-04-17","close":667.0},{"date":"2018-04-18","close":669.0},{"date":"2018-04-19","close":677.0},{"date":"2018-04-20","close":687.0},{"date":"2018-04-23","close":672.0},{"date":"2018-04-24","close":682.0},{"date":"2018-04-25","close":677.0},{"date":"2018-04-26","close":689.0},{"date":"2018-04-27","close":677.0},{"date":"2018-04-30","close":669.0},{"date":"2018-05-02","close":664.0},{"date":"2018-05-03","close":672.0},{"date":"2018-05-04","close":677.0},{"date":"2018-05-08","close":667.0},{"date":"2018-05-09","close":669.0},{"date":"2018-05-10","close":674.0},{"date":"2018-05-11","close":689.0},{"date":"2018-05-14","close":689.0},{"date":"2018-05-15","close":689.0},{"date":"2018-05-16","close":709.0},{"date":"2018-05-17","close":697.0},{"date":"2018-05-18","close":837.0},{"date":"2018-05-21","close":837.0},{"date":"2018-05-23","close":817.0},{"date":"2018-05-24","close":792.0},{"date":"2018-05-25","close":794.0},{"date":"2018-05-28","close":819.0},{"date":"2018-05-29","close":799.0},{"date":"2018-05-30","close":822.0},{"date":"2018-05-31","close":824.0},{"date":"2018-06-01","close":809.0},{"date":"2018-06-04","close":812.0},{"date":"2018-06-05","close":799.0},{"date":"2018-06-07","close":799.0},{"date":"2018-06-08","close":807.0},{"date":"2018-06-11","close":804.0},{"date":"2018-06-12","close":724.0},{"date":"2018-06-14","close":702.0},{"date":"2018-06-15","close":702.0},{"date":"2018-06-18","close":669.0},{"date":"2018-06-19","close":642.0},{"date":"2018-06-20","close":662.0},{"date":"2018-06-21","close":649.0},{"date":"2018-06-22","close":629.0},{"date":"2018-06-25","close":639.0},{"date":"2018-06-26","close":629.0},{"date":"2018-06-27","close":617.0},{"date":"2018-06-28","close":634.0},{"date":"2018-06-29","close":607.0},{"date":"2018-07-02","close":602.0},{"date":"2018-07-03","close":582.0},{"date":"2018-07-04","close":577.0},{"date":"2018-07-05","close":572.0},{"date":"2018-07-06","close":587.0},{"date":"2018-07-09","close":567.0},{"date":"2018-07-10","close":584.0},{"date":"2018-07-11","close":592.0},{"date":"2018-07-12","close":604.0},{"date":"2018-07-13","close":607.0},{"date":"2018-07-16","close":607.0},{"date":"2018-07-17","close":614.0},{"date":"2018-07-18","close":604.0},{"date":"2018-07-19","close":592.0},{"date":"2018-07-20","close":577.0},{"date":"2018-07-23","close":552.0},{"date":"2018-07-24","close":564.0},{"date":"2018-07-25","close":567.0},{"date":"2018-07-26","close":567.0},{"date":"2018-07-27","close":579.0},{"date":"2018-07-30","close":584.0},{"date":"2018-07-31","close":572.0},{"date":"2018-08-01","close":579.0},{"date":"2018-08-02","close":569.0},{"date":"2018-08-03","close":584.0},{"date":"2018-08-06","close":579.0},{"date":"2018-08-07","close":587.0},{"date":"2018-08-08","close":579.0},{"date":"2018-08-09","close":584.0},{"date":"2018-08-10","close":594.0},{"date":"2018-08-13","close":572.0},{"date":"2018-08-14","close":579.0},{"date":"2018-08-16","close":574.0},{"date":"2018-08-17","close":574.0},{"date":"2018-08-20","close":574.0},{"date":"2018-08-21","close":584.0},{"date":"2018-08-22","close":587.0},{"date":"2018-08-23","close":594.0},{"date":"2018-08-24","close":594.0},{"date":"2018-08-27","close":594.0},{"date":"2018-08-28","close":592.0},{"date":"2018-08-29","close":602.0},{"date":"2018-08-30","close":602.0},{"date":"2018-08-31","close":612.0},{"date":"2018-09-03","close":617.0},{"date":"2018-09-04","close":629.0},{"date":"2018-09-05","close":654.0},{"date":"2018-09-06","close":662.0},{"date":"2018-09-07","close":662.0},{"date":"2018-09-10","close":862.0},{"date":"2018-09-11","close":1121.0},{"date":"2018-09-12","close":1251.0},{"date":"2018-09-13","close":1266.0},{"date":"2018-09-14","close":1219.0},{"date":"2018-09-17","close":1294.0},{"date":"2018-09-18","close":1266.0},{"date":"2018-09-19","close":1289.0},{"date":"2018-09-20","close":1259.0},{"date":"2018-09-21","close":1289.0},{"date":"2018-09-27","close":1304.0},{"date":"2018-09-28","close":1376.0},{"date":"2018-10-01","close":1304.0},{"date":"2018-10-02","close":1341.0},{"date":"2018-10-04","close":1384.0},{"date":"2018-10-05","close":1421.0},{"date":"2018-10-08","close":1849.0},{"date":"2018-10-10","close":2049.0},{"date":"2018-10-11","close":1829.0},{"date":"2018-10-12","close":1746.0},{"date":"2018-10-15","close":1651.0},{"date":"2018-10-16","close":1574.0},{"date":"2018-10-17","close":1551.0},{"date":"2018-10-18","close":1761.0},{"date":"2018-10-19","close":1581.0},{"date":"2018-10-22","close":1531.0},{"date":"2018-10-23","close":1441.0},{"date":"2018-10-24","close":1499.0},{"date":"2018-10-25","close":1436.0},{"date":"2018-10-26","close":1329.0},{"date":"2018-10-29","close":1086.0},{"date":"2018-10-30","close":1196.0},{"date":"2018-10-31","close":1219.0},{"date":"2018-11-01","close":1251.0},{"date":"2018-11-02","close":1254.0},{"date":"2018-11-05","close":1256.0},{"date":"2018-11-06","close":1401.0},{"date":"2018-11-07","close":1309.0},{"date":"2018-11-08","close":1321.0},{"date":"2018-11-09","close":1224.0},{"date":"2018-11-12","close":1164.0},{"date":"2018-11-13","close":1161.0},{"date":"2018-11-14","close":1254.0},{"date":"2018-11-15","close":1239.0},{"date":"2018-11-16","close":1306.0},{"date":"2018-11-19","close":1324.0},{"date":"2018-11-20","close":1349.0},{"date":"2018-11-21","close":1389.0},{"date":"2018-11-22","close":1266.0},{"date":"2018-11-23","close":1199.0},{"date":"2018-11-26","close":1186.0},{"date":"2018-11-27","close":1204.0},{"date":"2018-11-28","close":1294.0},{"date":"2018-11-29","close":1299.0},{"date":"2018-11-30","close":1299.0},{"date":"2018-12-03","close":1366.0},{"date":"2018-12-04","close":1374.0},{"date":"2018-12-05","close":1391.0},{"date":"2018-12-06","close":1454.0},{"date":"2018-12-07","close":1369.0},{"date":"2018-12-10","close":1306.0},{"date":"2018-12-11","close":1229.0},{"date":"2018-12-12","close":1266.0},{"date":"2018-12-13","close":1281.0},{"date":"2018-12-14","close":1259.0},{"date":"2018-12-17","close":1224.0},{"date":"2018-12-18","close":1164.0},{"date":"2018-12-19","close":1186.0},{"date":"2018-12-20","close":1131.0},{"date":"2018-12-21","close":1156.0},{"date":"2018-12-24","close":1131.0},{"date":"2018-12-26","close":1154.0},{"date":"2018-12-27","close":1176.0},{"date":"2018-12-28","close":1141.0},{"date":"2019-01-02","close":1131.0},{"date":"2019-01-03","close":1096.0},{"date":"2019-01-04","close":1116.0},{"date":"2019-01-07","close":1131.0},{"date":"2019-01-08","close":1131.0},{"date":"2019-01-09","close":1139.0},{"date":"2019-01-10","close":1141.0},{"date":"2019-01-11","close":1199.0},{"date":"2019-01-14","close":1211.0},{"date":"2019-01-15","close":1206.0},{"date":"2019-01-16","close":1164.0},{"date":"2019-01-17","close":1134.0},{"date":"2019-01-18","close":1171.0},{"date":"2019-01-21","close":1161.0},{"date":"2019-01-22","close":1161.0},{"date":"2019-01-23","close":1214.0},{"date":"2019-01-24","close":1239.0},{"date":"2019-01-25","close":1271.0},{"date":"2019-01-28","close":1284.0},{"date":"2019-01-29","close":1401.0},{"date":"2019-01-30","close":1286.0},{"date":"2019-01-31","close":1289.0},{"date":"2019-02-01","close":1234.0},{"date":"2019-02-07","close":1224.0},{"date":"2019-02-08","close":1231.0},{"date":"2019-02-11","close":1151.0},{"date":"2019-02-12","close":1184.0},{"date":"2019-02-13","close":1189.0},{"date":"2019-02-14","close":1206.0},{"date":"2019-02-15","close":1174.0},{"date":"2019-02-18","close":1156.0},{"date":"2019-02-19","close":1169.0},{"date":"2019-02-20","close":1161.0},{"date":"2019-02-21","close":1146.0},{"date":"2019-02-22","close":1136.0},{"date":"2019-02-25","close":1129.0},{"date":"2019-02-26","close":1109.0},{"date":"2019-02-27","close":1091.0},{"date":"2019-02-28","close":1096.0},{"date":"2019-03-04","close":1104.0},{"date":"2019-03-05","close":1129.0},{"date":"2019-03-06","close":1156.0},{"date":"2019-03-07","close":1131.0},{"date":"2019-03-08","close":1144.0},{"date":"2019-03-11","close":1101.0},{"date":"2019-03-12","close":1081.0},{"date":"2019-03-13","close":1086.0},{"date":"2019-03-14","close":1151.0},{"date":"2019-03-15","close":1104.0},{"date":"2019-03-18","close":1099.0},{"date":"2019-03-19","close":1051.0},{"date":"2019-03-20","close":1032.0},{"date":"2019-03-21","close":1029.0},{"date":"2019-03-22","close":1024.0},{"date":"2019-03-25","close":992.0},{"date":"2019-03-26","close":992.0},{"date":"2019-03-27","close":959.0},{"date":"2019-03-28","close":972.0},{"date":"2019-03-29","close":972.0},{"date":"2019-04-01","close":999.0},{"date":"2019-04-02","close":1037.0},{"date":"2019-04-03","close":1051.0},{"date":"2019-04-04","close":1076.0},{"date":"2019-04-05","close":1076.0},{"date":"2019-04-08","close":1076.0},{"date":"2019-04-09","close":1076.0},{"date":"2019-04-10","close":1076.0},{"date":"2019-04-11","close":1076.0},{"date":"2019-04-12","close":1076.0},{"date":"2019-04-15","close":1076.0},{"date":"2019-04-16","close":1076.0},{"date":"2019-04-17","close":1076.0},{"date":"2019-04-18","close":1076.0},{"date":"2019-04-19","close":1076.0},{"date":"2019-04-22","close":1076.0},{"date":"2019-04-23","close":1069.0},{"date":"2019-04-24","close":997.0},{"date":"2019-04-25","close":962.0},{"date":"2019-04-26","close":982.0},{"date":"2019-04-29","close":964.0},{"date":"2019-04-30","close":969.0},{"date":"2019-05-02","close":947.0},{"date":"2019-05-03","close":947.0},{"date":"2019-05-07","close":942.0},{"date":"2019-05-08","close":947.0},{"date":"2019-05-09","close":932.0},{"date":"2019-05-10","close":884.0},{"date":"2019-05-13","close":884.0},{"date":"2019-05-14","close":869.0},{"date":"2019-05-15","close":917.0},{"date":"2019-05-16","close":912.0},{"date":"2019-05-17","close":889.0},{"date":"2019-05-20","close":947.0},{"date":"2019-05-21","close":912.0},{"date":"2019-05-22","close":882.0},{"date":"2019-05-23","close":869.0},{"date":"2019-05-24","close":859.0},{"date":"2019-05-27","close":859.0},{"date":"2019-05-28","close":859.0},{"date":"2019-05-29","close":824.0},{"date":"2019-05-30","close":789.0},{"date":"2019-05-31","close":794.0},{"date":"2019-06-03","close":782.0},{"date":"2019-06-04","close":789.0},{"date":"2019-06-05","close":797.0},{"date":"2019-06-07","close":812.0},{"date":"2019-06-10","close":812.0},{"date":"2019-06-11","close":824.0},{"date":"2019-06-12","close":874.0},{"date":"2019-06-13","close":877.0},{"date":"2019-06-14","close":844.0},{"date":"2019-06-17","close":854.0},{"date":"2019-06-18","close":817.0},{"date":"2019-06-19","close":827.0},{"date":"2019-06-20","close":859.0},{"date":"2019-06-21","close":852.0},{"date":"2019-06-24","close":827.0},{"date":"2019-06-25","close":824.0},{"date":"2019-06-26","close":817.0},{"date":"2019-06-27","close":809.0},{"date":"2019-06-28","close":809.0},{"date":"2019-07-01","close":802.0},{"date":"2019-07-02","close":797.0},{"date":"2019-07-03","close":797.0},{"date":"2019-07-04","close":782.0},{"date":"2019-07-05","close":774.0},{"date":"2019-07-08","close":1004.0},{"date":"2019-07-09","close":1301.0},{"date":"2019-07-10","close":1691.0},{"date":"2019-07-11","close":1604.0},{"date":"2019-07-12","close":1429.0},{"date":"2019-07-15","close":1526.0},{"date":"2019-07-16","close":1374.0},{"date":"2019-07-17","close":1461.0},{"date":"2019-07-18","close":1436.0},{"date":"2019-07-19","close":1329.0},{"date":"2019-07-22","close":1256.0},{"date":"2019-07-23","close":1151.0},{"date":"2019-07-24","close":1114.0},{"date":"2019-07-25","close":1064.0},{"date":"2019-07-26","close":1114.0},{"date":"2019-07-29","close":1306.0},{"date":"2019-07-30","close":917.0},{"date":"2019-07-31","close":704.0},{"date":"2019-08-01","close":624.0},{"date":"2019-08-02","close":572.0},{"date":"2019-08-05","close":499.0},{"date":"2019-08-06","close":492.0},{"date":"2019-08-07","close":499.0},{"date":"2019-08-08","close":509.0},{"date":"2019-08-09","close":499.0},{"date":"2019-08-12","close":502.0},{"date":"2019-08-13","close":497.0},{"date":"2019-08-14","close":474.0},{"date":"2019-08-16","close":462.0},{"date":"2019-08-19","close":602.0},{"date":"2019-08-20","close":679.0},{"date":"2019-08-21","close":682.0},{"date":"2019-08-22","close":629.0},{"date":"2019-08-23","close":629.0},{"date":"2019-08-26","close":637.0},{"date":"2019-08-27","close":604.0},{"date":"2019-08-28","close":582.0},{"date":"2019-08-29","close":627.0},{"date":"2019-08-30","close":614.0},{"date":"2019-09-02","close":629.0},{"date":"2019-09-03","close":644.0},{"date":"2019-09-04","close":634.0},{"date":"2019-09-05","close":622.0},{"date":"2019-09-06","close":614.0},{"date":"2019-09-09","close":609.0},{"date":"2019-09-10","close":602.0},{"date":"2019-09-11","close":627.0},{"date":"2019-09-16","close":627.0},{"date":"2019-09-17","close":619.0},{"date":"2019-09-18","close":619.0},{"date":"2019-09-19","close":622.0},{"date":"2019-09-20","close":622.0},{"date":"2019-09-23","close":809.0},{"date":"2019-09-24","close":859.0},{"date":"2019-09-25","close":852.0},{"date":"2019-09-26","close":812.0},{"date":"2019-09-27","close":762.0},{"date":"2019-09-30","close":694.0},{"date":"2019-10-01","close":679.0},{"date":"2019-10-02","close":727.0},{"date":"2019-10-04","close":709.0},{"date":"2019-10-07","close":742.0},{"date":"2019-10-08","close":782.0},{"date":"2019-10-10","close":762.0},{"date":"2019-10-11","close":734.0},{"date":"2019-10-14","close":739.0},{"date":"2019-10-15","close":742.0},{"date":"2019-10-16","close":789.0},{"date":"2019-10-17","close":769.0},{"date":"2019-10-18","close":797.0},{"date":"2019-10-21","close":834.0},{"date":"2019-10-22","close":834.0},{"date":"2019-10-23","close":854.0},{"date":"2019-10-24","close":927.0},{"date":"2019-10-25","close":947.0},{"date":"2019-10-28","close":984.0},{"date":"2019-10-29","close":1027.0},{"date":"2019-10-30","close":1027.0},{"date":"2019-10-31","close":1007.0},{"date":"2019-11-01","close":1049.0},{"date":"2019-11-04","close":1049.0},{"date":"2019-11-05","close":1029.0},{"date":"2019-11-06","close":989.0},{"date":"2019-11-07","close":992.0},{"date":"2019-11-08","close":957.0},{"date":"2019-11-11","close":1046.0},{"date":"2019-11-12","close":1007.0},{"date":"2019-11-13","close":1034.0},{"date":"2019-11-14","close":1034.0},{"date":"2019-11-15","close":1039.0},{"date":"2019-11-18","close":1034.0},{"date":"2019-11-19","close":997.0},{"date":"2019-11-20","close":962.0},{"date":"2019-11-21","close":964.0},{"date":"2019-11-22","close":889.0},{"date":"2019-11-25","close":917.0},{"date":"2019-11-26","close":932.0},{"date":"2019-11-27","close":939.0},{"date":"2019-11-28","close":932.0},{"date":"2019-11-29","close":892.0},{"date":"2019-12-02","close":917.0},{"date":"2019-12-03","close":1091.0},{"date":"2019-12-04","close":1129.0},{"date":"2019-12-05","close":1069.0},{"date":"2019-12-06","close":1159.0},{"date":"2019-12-09","close":1199.0},{"date":"2019-12-10","close":1086.0},{"date":"2019-12-11","close":1141.0},{"date":"2019-12-12","close":1144.0},{"date":"2019-12-13","close":1141.0},{"date":"2019-12-16","close":1111.0},{"date":"2019-12-17","close":1111.0},{"date":"2019-12-18","close":1111.0},{"date":"2019-12-19","close":1099.0},{"date":"2019-12-20","close":1121.0},{"date":"2019-12-23","close":1111.0},{"date":"2019-12-24","close":1086.0},{"date":"2019-12-26","close":1106.0},{"date":"2019-12-27","close":1144.0},{"date":"2019-12-30","close":1171.0},{"date":"2020-01-02","close":1224.0},{"date":"2020-01-03","close":1209.0},{"date":"2020-01-06","close":1216.0},{"date":"2020-01-07","close":1221.0},{"date":"2020-01-08","close":1141.0},{"date":"2020-01-09","close":1224.0},{"date":"2020-01-10","close":1329.0},{"date":"2020-01-13","close":1271.0},{"date":"2020-01-14","close":1321.0},{"date":"2020-01-15","close":1344.0},{"date":"2020-01-16","close":1351.0},{"date":"2020-01-17","close":1359.0},{"date":"2020-01-20","close":1351.0},{"date":"2020-01-21","close":1424.0},{"date":"2020-01-22","close":1374.0},{"date":"2020-01-23","close":1439.0},{"date":"2020-01-28","close":1416.0},{"date":"2020-01-29","close":1424.0},{"date":"2020-01-30","close":1374.0},{"date":"2020-01-31","close":1299.0},{"date":"2020-02-03","close":1241.0},{"date":"2020-02-04","close":1279.0},{"date":"2020-02-05","close":1141.0},{"date":"2020-02-06","close":1221.0},{"date":"2020-02-07","close":1216.0},{"date":"2020-02-10","close":1224.0},{"date":"2020-02-11","close":1224.0},{"date":"2020-02-12","close":1214.0},{"date":"2020-02-13","close":1264.0},{"date":"2020-02-14","close":1336.0},{"date":"2020-02-17","close":1344.0},{"date":"2020-02-18","close":1359.0},{"date":"2020-02-19","close":1419.0},{"date":"2020-02-20","close":1489.0},{"date":"2020-02-21","close":1516.0},{"date":"2020-02-24","close":1496.0},{"date":"2020-02-25","close":1599.0},{"date":"2020-02-26","close":1681.0},{"date":"2020-02-27","close":1459.0},{"date":"2020-02-28","close":1496.0},{"date":"2020-03-02","close":1699.0},{"date":"2020-03-03","close":1589.0},{"date":"2020-03-04","close":1569.0},{"date":"2020-03-05","close":1641.0},{"date":"2020-03-06","close":1671.0},{"date":"2020-03-09","close":1779.0},{"date":"2020-03-10","close":1876.0},{"date":"2020-03-11","close":1924.0},{"date":"2020-03-12","close":1859.0},{"date":"2020-03-13","close":1721.0},{"date":"2020-03-16","close":1634.0},{"date":"2020-03-17","close":1534.0},{"date":"2020-03-18","close":1459.0},{"date":"2020-03-19","close":1191.0},{"date":"2020-03-20","close":1329.0},{"date":"2020-03-23","close":1244.0},{"date":"2020-03-24","close":1344.0},{"date":"2020-03-25","close":1466.0},{"date":"2020-03-26","close":1834.0},{"date":"2020-03-27","close":1706.0},{"date":"2020-03-30","close":1779.0},{"date":"2020-03-31","close":1856.0},{"date":"2020-04-01","close":1784.0},{"date":"2020-04-02","close":1769.0},{"date":"2020-04-03","close":1974.0},{"date":"2020-04-06","close":2151.0},{"date":"2020-04-07","close":2428.0},{"date":"2020-04-08","close":2643.0},{"date":"2020-04-09","close":3063.0},{"date":"2020-04-10","close":3128.0},{"date":"2020-04-13","close":3428.0},{"date":"2020-04-14","close":3358.0},{"date":"2020-04-16","close":2896.0},{"date":"2020-04-17","close":3013.0},{"date":"2020-04-20","close":3743.0},{"date":"2020-04-21","close":3300.0},{"date":"2020-04-22","close":2906.0},{"date":"2020-04-23","close":2911.0},{"date":"2020-04-24","close":2766.0},{"date":"2020-04-27","close":3103.0},{"date":"2020-04-28","close":3011.0},{"date":"2020-04-29","close":3128.0},{"date":"2020-05-04","close":3233.0},{"date":"2020-05-06","close":3670.0},{"date":"2020-05-07","close":3770.0},{"date":"2020-05-08","close":3760.0},{"date":"2020-05-11","close":3675.0},{"date":"2020-05-12","close":3590.0},{"date":"2020-05-13","close":3423.0},{"date":"2020-05-14","close":3300.0},{"date":"2020-05-15","close":3400.0},{"date":"2020-05-18","close":3480.0},{"date":"2020-05-19","close":3410.0},{"date":"2020-05-20","close":3305.0},{"date":"2020-05-21","close":3280.0},{"date":"2020-05-22","close":3135.0},{"date":"2020-05-25","close":3061.0},{"date":"2020-05-26","close":3056.0},{"date":"2020-05-27","close":2976.0},{"date":"2020-05-28","close":2826.0},{"date":"2020-05-29","close":2801.0},{"date":"2020-06-01","close":2753.0},{"date":"2020-06-02","close":3148.0},{"date":"2020-06-03","close":3170.0},{"date":"2020-06-04","close":3185.0},{"date":"2020-06-05","close":3228.0},{"date":"2020-06-08","close":3510.0},{"date":"2020-06-09","close":3438.0},{"date":"2020-06-10","close":3200.0},{"date":"2020-06-11","close":3198.0},{"date":"2020-06-12","close":3185.0},{"date":"2020-06-15","close":3098.0},{"date":"2020-06-16","close":3408.0},{"date":"2020-06-17","close":3293.0},{"date":"2020-06-18","close":3298.0},{"date":"2020-06-19","close":3300.0},{"date":"2020-06-22","close":3208.0},{"date":"2020-06-23","close":3240.0},{"date":"2020-06-24","close":3313.0},{"date":"2020-06-25","close":3248.0},{"date":"2020-06-26","close":3220.0},{"date":"2020-06-29","close":3093.0},{"date":"2020-06-30","close":3111.0},{"date":"2020-07-01","close":3086.0},{"date":"2020-07-02","close":3163.0},{"date":"2020-07-03","close":3338.0},{"date":"2020-07-06","close":3200.0},{"date":"2020-07-07","close":3133.0},{"date":"2020-07-08","close":3133.0},{"date":"2020-07-09","close":3133.0},{"date":"2020-07-10","close":3118.0},{"date":"2020-07-13","close":3175.0},{"date":"2020-07-14","close":3243.0},{"date":"2020-07-15","close":3288.0},{"date":"2020-07-16","close":3533.0},{"date":"2020-07-17","close":3468.0},{"date":"2020-07-20","close":3345.0},{"date":"2020-07-21","close":3400.0},{"date":"2020-07-22","close":3538.0},{"date":"2020-07-23","close":3235.0},{"date":"2020-07-24","close":3438.0},{"date":"2020-07-27","close":3705.0},{"date":"2020-07-28","close":3605.0},{"date":"2020-07-29","close":3430.0},{"date":"2020-07-30","close":3373.0},{"date":"2020-07-31","close":3370.0},{"date":"2020-08-03","close":3323.0},{"date":"2020-08-04","close":3308.0},{"date":"2020-08-05","close":3343.0},{"date":"2020-08-06","close":3395.0},{"date":"2020-08-07","close":4410.0},{"date":"2020-08-10","close":4410.0},{"date":"2020-08-11","close":4905.0},{"date":"2020-08-12","close":4975.0},{"date":"2020-08-13","close":5617.0},{"date":"2020-08-14","close":4225.0},{"date":"2020-08-18","close":2963.0},{"date":"2020-08-19","close":2471.0},{"date":"2020-08-20","close":2563.0},{"date":"2020-08-21","close":2356.0},{"date":"2020-08-24","close":2738.0},{"date":"2020-08-25","close":3363.0},{"date":"2020-08-26","close":3410.0},{"date":"2020-08-27","close":3285.0},{"date":"2020-08-28","close":3353.0},{"date":"2020-08-31","close":3473.0},{"date":"2020-09-01","close":3273.0},{"date":"2020-09-02","close":3208.0},{"date":"2020-09-03","close":3121.0},{"date":"2020-09-04","close":3240.0},{"date":"2020-09-07","close":3121.0},{"date":"2020-09-08","close":3028.0},{"date":"2020-09-09","close":2916.0},{"date":"2020-09-10","close":3003.0},{"date":"2020-09-11","close":2923.0},{"date":"2020-09-14","close":2883.0},{"date":"2020-09-15","close":2903.0},{"date":"2020-09-16","close":2883.0},{"date":"2020-09-17","close":2776.0},{"date":"2020-09-18","close":2776.0},{"date":"2020-09-21","close":2731.0},{"date":"2020-09-22","close":2598.0},{"date":"2020-09-23","close":2506.0},{"date":"2020-09-24","close":2348.0},{"date":"2020-09-25","close":2441.0},{"date":"2020-09-28","close":2616.0},{"date":"2020-09-29","close":2483.0},{"date":"2020-10-05","close":2468.0},{"date":"2020-10-06","close":2476.0},{"date":"2020-10-07","close":2638.0},{"date":"2020-10-08","close":2701.0},{"date":"2020-10-12","close":3148.0},{"date":"2020-10-13","close":3363.0},{"date":"2020-10-14","close":3400.0},{"date":"2020-10-15","close":3215.0},{"date":"2020-10-16","close":3243.0},{"date":"2020-10-19","close":3193.0},{"date":"2020-10-20","close":3098.0},{"date":"2020-10-21","close":3113.0},{"date":"2020-10-22","close":3133.0},{"date":"2020-10-23","close":3111.0},{"date":"2020-10-26","close":3200.0},{"date":"2020-10-27","close":3155.0},{"date":"2020-10-28","close":3068.0},{"date":"2020-10-29","close":3140.0},{"date":"2020-10-30","close":3308.0},{"date":"2020-11-02","close":3300.0},{"date":"2020-11-03","close":3270.0},{"date":"2020-11-04","close":3205.0},{"date":"2020-11-05","close":3111.0},{"date":"2020-11-06","close":3133.0},{"date":"2020-11-09","close":3163.0},{"date":"2020-11-10","close":3358.0},{"date":"2020-11-11","close":3475.0},{"date":"2020-11-12","close":3508.0},{"date":"2020-11-13","close":3605.0},{"date":"2020-11-16","close":3913.0},{"date":"2020-11-17","close":4187.0},{"date":"2020-11-18","close":4547.0},{"date":"2020-11-19","close":4477.0},{"date":"2020-11-20","close":4507.0},{"date":"2020-11-23","close":4592.0},{"date":"2020-11-24","close":4775.0},{"date":"2020-11-25","close":4692.0},{"date":"2020-11-26","close":4700.0},{"date":"2020-11-27","close":4570.0},{"date":"2020-11-30","close":4570.0},{"date":"2020-12-01","close":4555.0},{"date":"2020-12-02","close":4392.0},{"date":"2020-12-03","close":4262.0},{"date":"2020-12-04","close":3935.0},{"date":"2020-12-07","close":3865.0},{"date":"2020-12-08","close":3850.0},{"date":"2020-12-09","close":4143.0},{"date":"2020-12-10","close":4088.0},{"date":"2020-12-11","close":4125.0},{"date":"2020-12-14","close":4202.0},{"date":"2020-12-15","close":4172.0},{"date":"2020-12-16","close":4110.0},{"date":"2020-12-17","close":3935.0},{"date":"2020-12-18","close":3865.0},{"date":"2020-12-21","close":3590.0},{"date":"2020-12-22","close":3345.0},{"date":"2020-12-23","close":3170.0},{"date":"2020-12-24","close":3026.0},{"date":"2020-12-28","close":2963.0},{"date":"2020-12-29","close":3850.0},{"date":"2020-12-30","close":3920.0},{"date":"2021-01-04","close":3768.0},{"date":"2021-01-05","close":3995.0},{"date":"2021-01-06","close":3988.0},{"date":"2021-01-07","close":3965.0},{"date":"2021-01-08","close":4013.0},{"date":"2021-01-11","close":4262.0},{"date":"2021-01-12","close":4532.0},{"date":"2021-01-13","close":4125.0},{"date":"2021-01-14","close":4287.0},{"date":"2021-01-15","close":4210.0},{"date":"2021-01-18","close":4143.0},{"date":"2021-01-19","close":4302.0},{"date":"2021-01-20","close":4485.0},{"date":"2021-01-21","close":4217.0},{"date":"2021-01-22","close":4043.0},{"date":"2021-01-25","close":4125.0},{"date":"2021-01-26","close":4058.0},{"date":"2021-01-27","close":3898.0},{"date":"2021-01-28","close":3605.0},{"date":"2021-01-29","close":3898.0},{"date":"2021-02-01","close":3905.0},{"date":"2021-02-02","close":3858.0},{"date":"2021-02-03","close":3775.0},{"date":"2021-02-04","close":3660.0},{"date":"2021-02-05","close":3743.0},{"date":"2021-02-08","close":3638.0},{"date":"2021-02-09","close":3675.0},{"date":"2021-02-10","close":3645.0},{"date":"2021-02-15","close":3363.0},{"date":"2021-02-16","close":3041.0},{"date":"2021-02-17","close":3255.0},{"date":"2021-02-18","close":3323.0},{"date":"2021-02-19","close":3515.0},{"date":"2021-02-22","close":3588.0},{"date":"2021-02-23","close":3208.0},{"date":"2021-02-24","close":3358.0},{"date":"2021-02-25","close":3358.0},{"date":"2021-02-26","close":3353.0},{"date":"2021-03-02","close":3183.0},{"date":"2021-03-03","close":3063.0},{"date":"2021-03-04","close":3048.0},{"date":"2021-03-05","close":2998.0},{"date":"2021-03-08","close":2803.0},{"date":"2021-03-09","close":2753.0},{"date":"2021-03-10","close":2606.0},{"date":"2021-03-11","close":2773.0},{"date":"2021-03-12","close":3103.0},{"date":"2021-03-15","close":3280.0},{"date":"2021-03-16","close":3415.0},{"date":"2021-03-17","close":3430.0},{"date":"2021-03-18","close":3403.0},{"date":"2021-03-19","close":3435.0},{"date":"2021-03-22","close":3323.0},{"date":"2021-03-23","close":2973.0},{"date":"2021-03-24","close":2973.0},{"date":"2021-03-25","close":2973.0},{"date":"2021-03-26","close":2973.0},{"date":"2021-03-29","close":2973.0},{"date":"2021-03-30","close":2973.0},{"date":"2021-03-31","close":2973.0},{"date":"2021-04-01","close":2973.0},{"date":"2021-04-02","close":2973.0},{"date":"2021-04-05","close":2973.0},{"date":"2021-04-06","close":2973.0},{"date":"2021-04-07","close":2973.0},{"date":"2021-04-08","close":2973.0},{"date":"2021-04-09","close":2973.0},{"date":"2021-04-12","close":2973.0},{"date":"2021-04-13","close":2973.0},{"date":"2021-04-14","close":2973.0},{"date":"2021-04-15","close":2973.0},{"date":"2021-04-16","close":2973.0},{"date":"2021-04-19","close":2973.0},{"date":"2021-04-20","close":2973.0},{"date":"2021-04-21","close":2973.0},{"date":"2021-04-22","close":2973.0},{"date":"2021-04-23","close":2973.0},{"date":"2021-04-26","close":2973.0},{"date":"2021-04-27","close":2973.0},{"date":"2021-04-28","close":2973.0},{"date":"2021-04-29","close":2973.0},{"date":"2021-04-30","close":2973.0},{"date":"2021-05-03","close":2973.0},{"date":"2021-05-04","close":2973.0},{"date":"2021-05-06","close":2973.0},{"date":"2021-05-07","close":2973.0},{"date":"2021-05-10","close":2973.0},{"date":"2021-05-11","close":2973.0},{"date":"2021-05-12","close":2973.0},{"date":"2021-05-13","close":2973.0},{"date":"2021-05-14","close":2973.0},{"date":"2021-05-17","close":2973.0},{"date":"2021-05-18","close":2973.0},{"date":"2021-05-20","close":2973.0},{"date":"2021-05-21","close":2973.0},{"date":"2021-05-24","close":2973.0},{"date":"2021-05-25","close":2973.0},{"date":"2021-05-26","close":2973.0},{"date":"2021-05-27","close":2973.0},{"date":"2021-05-28","close":2973.0},{"date":"2021-05-31","close":2973.0},{"date":"2021-06-01","close":2973.0},{"date":"2021-06-02","close":2973.0},{"date":"2021-06-03","close":2973.0},{"date":"2021-06-04","close":2973.0},{"date":"2021-06-07","close":2973.0},{"date":"2021-06-08","close":2973.0},{"date":"2021-06-09","close":2973.0},{"date":"2021-06-10","close":2973.0},{"date":"2021-06-11","close":2973.0},{"date":"2021-06-14","close":2973.0},{"date":"2021-06-15","close":2973.0},{"date":"2021-06-16","close":2973.0},{"date":"2021-06-17","close":2973.0},{"date":"2021-06-18","close":2973.0},{"date":"2021-06-21","close":2973.0},{"date":"2021-06-22","close":2973.0},{"date":"2021-06-23","close":2973.0},{"date":"2021-06-24","close":2973.0},{"date":"2021-06-25","close":2973.0},{"date":"2021-06-28","close":2973.0},{"date":"2021-06-29","close":2973.0},{"date":"2021-06-30","close":2973.0},{"date":"2021-07-01","close":2973.0},{"date":"2021-07-02","close":2973.0},{"date":"2021-07-05","close":2973.0},{"date":"2021-07-06","close":2973.0},{"date":"2021-07-07","close":2973.0},{"date":"2021-07-08","close":2973.0},{"date":"2021-07-09","close":2973.0},{"date":"2021-07-12","close":2973.0},{"date":"2021-07-13","close":2973.0},{"date":"2021-07-14","close":2973.0},{"date":"2021-07-15","close":2973.0},{"date":"2021-07-16","close":2973.0},{"date":"2021-07-19","close":2973.0},{"date":"2021-07-20","close":2973.0},{"date":"2021-07-21","close":2973.0},{"date":"2021-07-22","close":2973.0},{"date":"2021-07-23","close":2973.0},{"date":"2021-07-26","close":2973.0},{"date":"2021-07-27","close":2973.0},{"date":"2021-07-28","close":2973.0},{"date":"2021-07-29","close":2973.0},{"date":"2021-07-30","close":2973.0},{"date":"2021-08-02","close":2973.0},{"date":"2021-08-03","close":2973.0},{"date":"2021-08-04","close":2973.0},{"date":"2021-08-05","close":2973.0},{"date":"2021-08-06","close":2973.0},{"date":"2021-08-09","close":2973.0},{"date":"2021-08-10","close":2973.0},{"date":"2021-08-11","close":2973.0},{"date":"2021-08-12","close":2973.0},{"date":"2021-08-13","close":2973.0},{"date":"2021-08-17","close":2973.0},{"date":"2021-08-18","close":2973.0},{"date":"2021-08-19","close":2973.0},{"date":"2021-08-20","close":2973.0},{"date":"2021-08-23","close":2973.0},{"date":"2021-08-24","close":2973.0},{"date":"2021-08-25","close":2973.0},{"date":"2021-08-26","close":2973.0},{"date":"2021-08-27","close":2973.0},{"date":"2021-08-30","close":2973.0},{"date":"2021-08-31","close":2973.0},{"date":"2021-09-01","close":2973.0},{"date":"2021-09-02","close":2973.0},{"date":"2021-09-03","close":2973.0},{"date":"2021-09-06","close":2973.0},{"date":"2021-09-07","close":2973.0},{"date":"2021-09-08","close":2973.0},{"date":"2021-09-09","close":2973.0},{"date":"2021-09-10","close":2973.0},{"date":"2021-09-13","close":2973.0},{"date":"2021-09-14","close":2973.0},{"date":"2021-09-15","close":2973.0},{"date":"2021-09-16","close":2973.0},{"date":"2021-09-17","close":2973.0},{"date":"2021-09-23","close":2973.0},{"date":"2021-09-24","close":2973.0},{"date":"2021-09-27","close":2973.0},{"date":"2021-09-28","close":2973.0},{"date":"2021-09-29","close":2973.0},{"date":"2021-09-30","close":2973.0},{"date":"2021-10-01","close":2973.0},{"date":"2021-10-05","close":2973.0},{"date":"2021-10-06","close":2973.0},{"date":"2021-10-07","close":2973.0},{"date":"2021-10-08","close":2973.0},{"date":"2021-10-12","close":2973.0},{"date":"2021-10-13","close":2973.0},{"date":"2021-10-14","close":2973.0},{"date":"2021-10-15","close":2973.0},{"date":"2021-10-18","close":2973.0},{"date":"2021-10-19","close":2973.0},{"date":"2021-10-20","close":2973.0},{"date":"2021-10-21","close":2973.0},{"date":"2021-10-22","close":2973.0},{"date":"2021-10-25","close":2973.0},{"date":"2021-10-26","close":2973.0},{"date":"2021-10-27","close":2973.0},{"date":"2021-10-28","close":2973.0},{"date":"2021-10-29","close":2973.0},{"date":"2021-11-01","close":2973.0},{"date":"2021-11-02","close":2973.0},{"date":"2021-11-03","close":2973.0},{"date":"2021-11-04","close":2973.0},{"date":"2021-11-05","close":2973.0},{"date":"2021-11-08","close":2973.0},{"date":"2021-11-09","close":2973.0},{"date":"2021-11-10","close":2973.0},{"date":"2021-11-11","close":2973.0},{"date":"2021-11-12","close":2973.0},{"date":"2021-11-15","close":2973.0},{"date":"2021-11-16","close":2973.0},{"date":"2021-11-17","close":2973.0},{"date":"2021-11-18","close":2973.0},{"date":"2021-11-19","close":2973.0},{"date":"2021-11-22","close":2973.0},{"date":"2021-11-23","close":2973.0},{"date":"2021-11-24","close":2973.0},{"date":"2021-11-25","close":2973.0},{"date":"2021-11-26","close":2973.0},{"date":"2021-11-29","close":2973.0},{"date":"2021-11-30","close":2973.0},{"date":"2021-12-01","close":2973.0},{"date":"2021-12-02","close":2973.0},{"date":"2021-12-03","close":2973.0},{"date":"2021-12-06","close":2973.0},{"date":"2021-12-07","close":2973.0},{"date":"2021-12-08","close":2973.0},{"date":"2021-12-09","close":2973.0},{"date":"2021-12-10","close":2973.0},{"date":"2021-12-13","close":2973.0},{"date":"2021-12-14","close":2973.0},{"date":"2021-12-15","close":2973.0},{"date":"2021-12-16","close":2973.0},{"date":"2021-12-17","close":2973.0},{"date":"2021-12-20","close":2973.0},{"date":"2021-12-21","close":2973.0},{"date":"2021-12-22","close":2973.0},{"date":"2021-12-23","close":2973.0},{"date":"2021-12-24","close":2973.0},{"date":"2021-12-27","close":2973.0},{"date":"2021-12-28","close":2973.0},{"date":"2021-12-29","close":2973.0},{"date":"2021-12-30","close":2973.0},{"date":"2022-01-03","close":2973.0},{"date":"2022-01-04","close":2973.0},{"date":"2022-01-05","close":2973.0},{"date":"2022-01-06","close":2973.0},{"date":"2022-01-07","close":2973.0},{"date":"2022-01-10","close":2973.0},{"date":"2022-01-11","close":2973.0},{"date":"2022-01-12","close":2973.0},{"date":"2022-01-13","close":2973.0},{"date":"2022-01-14","close":2973.0},{"date":"2022-01-17","close":2973.0},{"date":"2022-01-18","close":2973.0},{"date":"2022-01-19","close":2973.0},{"date":"2022-01-20","close":2973.0},{"date":"2022-01-21","close":2973.0},{"date":"2022-01-24","close":2973.0},{"date":"2022-01-25","close":2973.0},{"date":"2022-01-26","close":2973.0},{"date":"2022-01-27","close":2973.0},{"date":"2022-01-28","close":2973.0},{"date":"2022-02-03","close":2973.0},{"date":"2022-02-04","close":2973.0},{"date":"2022-02-07","close":2973.0},{"date":"2022-02-08","close":2973.0},{"date":"2022-02-09","close":2973.0},{"date":"2022-02-10","close":2973.0},{"date":"2022-02-11","close":2973.0},{"date":"2022-02-14","close":2973.0},{"date":"2022-02-15","close":2973.0},{"date":"2022-02-16","close":2973.0},{"date":"2022-02-17","close":2973.0},{"date":"2022-02-18","close":2973.0},{"date":"2022-02-21","close":2973.0},{"date":"2022-02-22","close":2973.0},{"date":"2022-02-23","close":2973.0},{"date":"2022-02-24","close":2973.0},{"date":"2022-02-25","close":2973.0},{"date":"2022-02-28","close":2973.0},{"date":"2022-03-02","close":2973.0},{"date":"2022-03-03","close":2973.0},{"date":"2022-03-04","close":2973.0},{"date":"2022-03-07","close":2973.0},{"date":"2022-03-08","close":2973.0},{"date":"2022-03-10","close":2973.0},{"date":"2022-03-11","close":2973.0},{"date":"2022-03-14","close":2973.0},{"date":"2022-03-15","close":2973.0},{"date":"2022-03-16","close":2973.0},{"date":"2022-03-17","close":2973.0},{"date":"2022-03-18","close":2973.0},{"date":"2022-03-21","close":2973.0},{"date":"2022-03-22","close":2973.0},{"date":"2022-03-23","close":2973.0},{"date":"2022-03-24","close":2973.0},{"date":"2022-03-25","close":2973.0},{"date":"2022-03-28","close":2973.0},{"date":"2022-03-29","close":2973.0},{"date":"2022-03-30","close":2973.0},{"date":"2022-03-31","close":2973.0},{"date":"2022-04-01","close":2973.0},{"date":"2022-04-04","close":2973.0},{"date":"2022-04-05","close":2973.0},{"date":"2022-04-06","close":2973.0},{"date":"2022-04-07","close":2973.0},{"date":"2022-04-08","close":2973.0},{"date":"2022-04-11","close":2973.0},{"date":"2022-04-12","close":2973.0},{"date":"2022-04-13","close":2973.0},{"date":"2022-04-14","close":2973.0},{"date":"2022-04-15","close":2973.0},{"date":"2022-04-18","close":2973.0},{"date":"2022-04-19","close":2973.0},{"date":"2022-04-20","close":2973.0},{"date":"2022-04-21","close":2973.0},{"date":"2022-04-22","close":2973.0},{"date":"2022-04-25","close":2973.0},{"date":"2022-04-26","close":2973.0},{"date":"2022-04-27","close":2973.0},{"date":"2022-04-28","close":2973.0},{"date":"2022-04-29","close":2973.0},{"date":"2022-05-02","close":2973.0},{"date":"2022-05-03","close":2973.0},{"date":"2022-05-04","close":2973.0},{"date":"2022-05-06","close":2973.0},{"date":"2022-05-09","close":2973.0},{"date":"2022-05-10","close":2973.0},{"date":"2022-05-11","close":2973.0},{"date":"2022-05-12","close":2973.0},{"date":"2022-05-13","close":2973.0},{"date":"2022-05-16","close":2973.0},{"date":"2022-05-17","close":2973.0},{"date":"2022-05-18","close":2973.0},{"date":"2022-05-19","close":2973.0},{"date":"2022-05-20","close":2973.0},{"date":"2022-05-23","close":2973.0},{"date":"2022-05-24","close":2973.0},{"date":"2022-05-25","close":2973.0},{"date":"2022-05-26","close":2973.0},{"date":"2022-05-27","close":2973.0},{"date":"2022-05-30","close":2973.0},{"date":"2022-05-31","close":2973.0},{"date":"2022-06-02","close":2973.0},{"date":"2022-06-03","close":2973.0},{"date":"2022-06-07","close":2973.0},{"date":"2022-06-08","close":2973.0},{"date":"2022-06-09","close":2973.0},{"date":"2022-06-10","close":2973.0},{"date":"2022-06-13","close":2973.0},{"date":"2022-06-14","close":2973.0},{"date":"2022-06-15","close":2973.0},{"date":"2022-06-16","close":2973.0},{"date":"2022-06-17","close":2973.0},{"date":"2022-06-20","close":2973.0},{"date":"2022-06-21","close":2973.0},{"date":"2022-06-22","close":2973.0},{"date":"2022-06-23","close":2973.0},{"date":"2022-06-24","close":2973.0},{"date":"2022-06-27","close":2973.0},{"date":"2022-06-28","close":2973.0},{"date":"2022-06-29","close":2973.0},{"date":"2022-06-30","close":2973.0},{"date":"2022-07-01","close":2973.0},{"date":"2022-07-04","close":2973.0},{"date":"2022-07-05","close":2973.0},{"date":"2022-07-06","close":2973.0},{"date":"2022-07-07","close":2973.0},{"date":"2022-07-08","close":2973.0},{"date":"2022-07-11","close":2973.0},{"date":"2022-07-12","close":2973.0},{"date":"2022-07-13","close":2973.0},{"date":"2022-07-14","close":2973.0},{"date":"2022-07-15","close":2973.0},{"date":"2022-07-18","close":2973.0},{"date":"2022-07-19","close":2973.0},{"date":"2022-07-20","close":2973.0},{"date":"2022-07-21","close":2973.0},{"date":"2022-07-22","close":2973.0},{"date":"2022-07-25","close":2973.0},{"date":"2022-07-26","close":2973.0},{"date":"2022-07-27","close":2973.0},{"date":"2022-07-28","close":2973.0},{"date":"2022-07-29","close":2973.0},{"date":"2022-08-01","close":2973.0},{"date":"2022-08-02","close":2973.0},{"date":"2022-08-03","close":2973.0},{"date":"2022-08-04","close":2973.0},{"date":"2022-08-05","close":2973.0},{"date":"2022-08-08","close":2973.0},{"date":"2022-08-09","close":2973.0},{"date":"2022-08-10","close":2973.0},{"date":"2022-08-11","close":2973.0},{"date":"2022-08-12","close":2973.0},{"date":"2022-08-16","close":2973.0},{"date":"2022-08-17","close":2973.0},{"date":"2022-08-18","close":2973.0},{"date":"2022-08-19","close":2973.0},{"date":"2022-08-22","close":2973.0},{"date":"2022-08-23","close":2973.0},{"date":"2022-08-24","close":2973.0},{"date":"2022-08-25","close":2973.0},{"date":"2022-08-26","close":2973.0},{"date":"2022-08-29","close":2973.0},{"date":"2022-08-30","close":2973.0},{"date":"2022-08-31","close":2973.0},{"date":"2022-09-01","close":2973.0},{"date":"2022-09-02","close":2973.0},{"date":"2022-09-05","close":2973.0},{"date":"2022-09-06","close":2973.0},{"date":"2022-09-07","close":2973.0},{"date":"2022-09-08","close":2973.0},{"date":"2022-09-13","close":2973.0},{"date":"2022-09-14","close":2973.0},{"date":"2022-09-15","close":2973.0},{"date":"2022-09-16","close":2973.0},{"date":"2022-09-19","close":2973.0},{"date":"2022-09-20","close":2973.0},{"date":"2022-09-21","close":2973.0},{"date":"2022-09-22","close":2973.0},{"date":"2022-09-23","close":2973.0},{"date":"2022-09-26","close":2973.0},{"date":"2022-09-27","close":2973.0},{"date":"2022-09-28","close":2973.0},{"date":"2022-09-29","close":2973.0},{"date":"2022-09-30","close":2973.0},{"date":"2022-10-04","close":2973.0},{"date":"2022-10-05","close":2973.0},{"date":"2022-10-06","close":2973.0},{"date":"2022-10-07","close":2973.0},{"date":"2022-10-11","close":2973.0},{"date":"2022-10-12","close":2973.0},{"date":"2022-10-13","close":2973.0},{"date":"2022-10-14","close":2973.0},{"date":"2022-10-17","close":2973.0},{"date":"2022-10-18","close":2973.0},{"date":"2022-10-19","close":2973.0},{"date":"2022-10-20","close":2973.0},{"date":"2022-10-21","close":2973.0},{"date":"2022-10-24","close":2973.0},{"date":"2022-10-25","close":2973.0},{"date":"2022-10-26","close":2973.0},{"date":"2022-10-27","close":2973.0},{"date":"2022-10-28","close":2973.0},{"date":"2022-10-31","close":2973.0},{"date":"2022-11-01","close":2973.0},{"date":"2022-11-02","close":2973.0},{"date":"2022-11-03","close":2973.0},{"date":"2022-11-04","close":2973.0},{"date":"2022-11-07","close":2973.0},{"date":"2022-11-08","close":2973.0},{"date":"2022-11-09","close":2973.0},{"date":"2022-11-10","close":2973.0},{"date":"2022-11-11","close":2973.0},{"date":"2022-11-14","close":2973.0},{"date":"2022-11-15","close":2973.0},{"date":"2022-11-16","close":2973.0},{"date":"2022-11-17","close":2973.0},{"date":"2022-11-18","close":2973.0},{"date":"2022-11-21","close":2973.0},{"date":"2022-11-22","close":2973.0},{"date":"2022-11-23","close":2973.0},{"date":"2022-11-24","close":2973.0},{"date":"2022-11-25","close":2973.0},{"date":"2022-11-28","close":2973.0},{"date":"2022-11-29","close":2973.0},{"date":"2022-11-30","close":2973.0},{"date":"2022-12-01","close":2973.0},{"date":"2022-12-02","close":2973.0},{"date":"2022-12-05","close":2973.0},{"date":"2022-12-06","close":2973.0},{"date":"2022-12-07","close":2973.0},{"date":"2022-12-08","close":2973.0},{"date":"2022-12-09","close":2973.0},{"date":"2022-12-12","close":2973.0},{"date":"2022-12-13","close":2973.0},{"date":"2022-12-14","close":2973.0},{"date":"2022-12-15","close":2973.0},{"date":"2022-12-16","close":2973.0},{"date":"2022-12-19","close":2973.0},{"date":"2022-12-20","close":2973.0},{"date":"2022-12-21","close":2973.0},{"date":"2022-12-22","close":2973.0},{"date":"2022-12-23","close":2973.0},{"date":"2022-12-26","close":2973.0},{"date":"2022-12-27","close":2973.0},{"date":"2022-12-28","close":2973.0},{"date":"2022-12-29","close":2973.0},{"date":"2023-01-02","close":2973.0},{"date":"2023-01-03","close":2973.0},{"date":"2023-01-04","close":2973.0},{"date":"2023-01-05","close":2973.0},{"date":"2023-01-06","close":2973.0},{"date":"2023-01-09","close":2973.0},{"date":"2023-01-10","close":2973.0},{"date":"2023-01-11","close":2973.0},{"date":"2023-01-12","close":2973.0},{"date":"2023-01-13","close":2973.0},{"date":"2023-01-16","close":2973.0},{"date":"2023-01-17","close":2973.0},{"date":"2023-01-18","close":2973.0},{"date":"2023-01-19","close":2973.0},{"date":"2023-01-20","close":2973.0},{"date":"2023-01-25","close":2973.0},{"date":"2023-01-26","close":2973.0},{"date":"2023-01-27","close":2973.0},{"date":"2023-01-30","close":2973.0},{"date":"2023-01-31","close":2973.0},{"date":"2023-02-01","close":2973.0},{"date":"2023-02-02","close":2973.0},{"date":"2023-02-03","close":2973.0},{"date":"2023-02-06","close":2973.0},{"date":"2023-02-07","close":2973.0},{"date":"2023-02-08","close":2973.0},{"date":"2023-02-09","close":2973.0},{"date":"2023-02-10","close":2973.0},{"date":"2023-02-13","close":2973.0},{"date":"2023-02-14","close":2973.0},{"date":"2023-02-15","close":2973.0},{"date":"2023-02-16","close":2973.0},{"date":"2023-02-17","close":2973.0},{"date":"2023-02-20","close":2973.0},{"date":"2023-02-21","close":2973.0},{"date":"2023-02-22","close":2973.0},{"date":"2023-02-23","close":2973.0},{"date":"2023-02-24","close":2973.0},{"date":"2023-02-27","close":2973.0},{"date":"2023-02-28","close":2973.0},{"date":"2023-03-02","close":2973.0},{"date":"2023-03-03","close":2973.0},{"date":"2023-03-06","close":2973.0},{"date":"2023-03-07","close":2973.0},{"date":"2023-03-08","close":2973.0},{"date":"2023-03-09","close":2973.0},{"date":"2023-03-10","close":2973.0},{"date":"2023-03-13","close":2973.0},{"date":"2023-03-14","close":2973.0},{"date":"2023-03-15","close":2973.0},{"date":"2023-03-16","close":2973.0},{"date":"2023-03-17","close":2973.0},{"date":"2023-03-20","close":2973.0},{"date":"2023-03-21","close":2973.0},{"date":"2023-03-22","close":2973.0},{"date":"2023-03-23","close":2973.0},{"date":"2023-03-24","close":2973.0},{"date":"2023-03-27","close":2973.0},{"date":"2023-03-28","close":2973.0},{"date":"2023-03-29","close":2973.0},{"date":"2023-03-30","close":2973.0},{"date":"2023-03-31","close":2973.0},{"date":"2023-04-03","close":2973.0},{"date":"2023-04-04","close":2973.0},{"date":"2023-04-05","close":2973.0},{"date":"2023-04-06","close":2973.0},{"date":"2023-04-07","close":2973.0},{"date":"2023-04-10","close":2973.0},{"date":"2023-04-11","close":2973.0},{"date":"2023-04-12","close":2973.0},{"date":"2023-04-13","close":2973.0},{"date":"2023-04-14","close":2973.0},{"date":"2023-04-17","close":2973.0},{"date":"2023-04-18","close":2973.0},{"date":"2023-04-19","close":2973.0},{"date":"2023-04-20","close":2973.0},{"date":"2023-04-21","close":2973.0},{"date":"2023-04-24","close":2973.0},{"date":"2023-04-25","close":2973.0},{"date":"2023-04-26","close":2973.0},{"date":"2023-04-27","close":2973.0},{"date":"2023-04-28","close":2973.0},{"date":"2023-05-02","close":2973.0},{"date":"2023-05-03","close":2973.0},{"date":"2023-05-04","close":2973.0},{"date":"2023-05-08","close":2973.0},{"date":"2023-05-09","close":2973.0},{"date":"2023-05-10","close":2973.0},{"date":"2023-05-11","close":2973.0},{"date":"2023-05-12","close":2973.0},{"date":"2023-05-15","close":2973.0},{"date":"2023-05-16","close":2973.0},{"date":"2023-05-17","close":2973.0},{"date":"2023-05-18","close":2973.0},{"date":"2023-05-19","close":2973.0},{"date":"2023-05-22","close":2973.0},{"date":"2023-05-23","close":2973.0},{"date":"2023-05-24","close":2973.0},{"date":"2023-05-25","close":2973.0},{"date":"2023-05-26","close":2973.0},{"date":"2023-05-30","close":2973.0},{"date":"2023-05-31","close":2973.0},{"date":"2023-06-01","close":2973.0},{"date":"2023-06-02","close":2973.0},{"date":"2023-06-05","close":2973.0},{"date":"2023-06-07","close":2973.0},{"date":"2023-06-08","close":2973.0},{"date":"2023-06-09","close":2973.0},{"date":"2023-06-12","close":2973.0},{"date":"2023-06-13","close":2973.0},{"date":"2023-06-14","close":2973.0},{"date":"2023-06-15","close":2973.0},{"date":"2023-06-16","close":2973.0},{"date":"2023-06-19","close":2973.0},{"date":"2023-06-20","close":2973.0},{"date":"2023-06-21","close":2973.0},{"date":"2023-06-22","close":2973.0},{"date":"2023-06-23","close":2973.0},{"date":"2023-06-26","close":2973.0},{"date":"2023-06-27","close":2973.0},{"date":"2023-06-28","close":2973.0},{"date":"2023-06-29","close":2973.0},{"date":"2023-06-30","close":2973.0},{"date":"2023-07-03","close":2973.0},{"date":"2023-07-04","close":2973.0},{"date":"2023-07-05","close":2973.0},{"date":"2023-07-06","close":2973.0},{"date":"2023-07-07","close":2973.0},{"date":"2023-07-10","close":2973.0},{"date":"2023-07-11","close":2973.0},{"date":"2023-07-12","close":2973.0},{"date":"2023-07-13","close":2973.0},{"date":"2023-07-14","close":2973.0},{"date":"2023-07-17","close":2973.0},{"date":"2023-07-18","close":2973.0},{"date":"2023-07-19","close":2973.0},{"date":"2023-07-20","close":2973.0},{"date":"2023-07-21","close":2973.0},{"date":"2023-07-24","close":2973.0},{"date":"2023-07-25","close":2973.0},{"date":"2023-07-26","close":2973.0},{"date":"2023-07-27","close":2973.0},{"date":"2023-07-28","close":2973.0},{"date":"2023-07-31","close":2973.0},{"date":"2023-08-01","close":2973.0},{"date":"2023-08-02","close":2973.0},{"date":"2023-08-03","close":2973.0},{"date":"2023-08-04","close":2973.0},{"date":"2023-08-07","close":2973.0},{"date":"2023-08-08","close":2973.0},{"date":"2023-08-09","close":2973.0},{"date":"2023-08-10","close":2973.0},{"date":"2023-08-11","close":2973.0},{"date":"2023-08-14","close":2973.0},{"date":"2023-08-16","close":2973.0},{"date":"2023-08-17","close":2973.0},{"date":"2023-08-18","close":2973.0},{"date":"2023-08-21","close":2973.0},{"date":"2023-08-22","close":2973.0},{"date":"2023-08-23","close":2973.0},{"date":"2023-08-24","close":2973.0},{"date":"2023-08-25","close":2973.0},{"date":"2023-08-28","close":2973.0},{"date":"2023-08-29","close":2973.0},{"date":"2023-08-30","close":2973.0},{"date":"2023-08-31","close":2973.0},{"date":"2023-09-01","close":2973.0},{"date":"2023-09-04","close":2973.0},{"date":"2023-09-05","close":2973.0},{"date":"2023-09-06","close":2973.0},{"date":"2023-09-07","close":2973.0},{"date":"2023-09-08","close":2973.0},{"date":"2023-09-11","close":2973.0},{"date":"2023-09-12","close":2973.0},{"date":"2023-09-13","close":2973.0},{"date":"2023-09-14","close":2973.0},{"date":"2023-09-15","close":2973.0},{"date":"2023-09-18","close":2973.0},{"date":"2023-09-19","close":2973.0},{"date":"2023-09-20","close":2973.0},{"date":"2023-09-21","close":2081.0},{"date":"2023-09-22","close":1694.0},{"date":"2023-09-25","close":1424.0},{"date":"2023-09-26","close":1449.0},{"date":"2023-09-27","close":1439.0},{"date":"2023-10-04","close":1304.0},{"date":"2023-10-05","close":1339.0},{"date":"2023-10-06","close":1316.0},{"date":"2023-10-10","close":1159.0},{"date":"2023-10-11","close":1196.0},{"date":"2023-10-12","close":1231.0},{"date":"2023-10-13","close":1199.0},{"date":"2023-10-16","close":1114.0},{"date":"2023-10-17","close":1114.0},{"date":"2023-10-18","close":1064.0},{"date":"2023-10-19","close":1056.0},{"date":"2023-10-20","close":1019.0},{"date":"2023-10-23","close":952.0},{"date":"2023-10-24","close":987.0},{"date":"2023-10-25","close":977.0},{"date":"2023-10-26","close":982.0},{"date":"2023-10-27","close":959.0},{"date":"2023-10-30","close":922.0},{"date":"2023-10-31","close":914.0},{"date":"2023-11-01","close":894.0},{"date":"2023-11-02","close":909.0},{"date":"2023-11-03","close":939.0},{"date":"2023-11-06","close":992.0},{"date":"2023-11-07","close":942.0},{"date":"2023-11-08","close":934.0},{"date":"2023-11-09","close":932.0},{"date":"2023-11-10","close":909.0},{"date":"2023-11-13","close":884.0},{"date":"2023-11-14","close":909.0},{"date":"2023-11-15","close":1181.0},{"date":"2023-11-16","close":1379.0},{"date":"2023-11-17","close":1409.0},{"date":"2023-11-20","close":1614.0},{"date":"2023-11-21","close":1614.0},{"date":"2023-11-22","close":1539.0},{"date":"2023-11-23","close":1584.0},{"date":"2023-11-24","close":1504.0},{"date":"2023-11-27","close":1499.0},{"date":"2023-11-28","close":1399.0},{"date":"2023-11-29","close":1381.0},{"date":"2023-11-30","close":1309.0},{"date":"2023-12-01","close":1559.0},{"date":"2023-12-04","close":1624.0},{"date":"2023-12-05","close":1509.0},{"date":"2023-12-06","close":1341.0},{"date":"2023-12-07","close":1241.0},{"date":"2023-12-08","close":1229.0},{"date":"2023-12-11","close":1209.0},{"date":"2023-12-12","close":1229.0},{"date":"2023-12-13","close":1161.0},{"date":"2023-12-14","close":1121.0},{"date":"2023-12-15","close":1221.0},{"date":"2023-12-18","close":1204.0},{"date":"2023-12-19","close":1216.0},{"date":"2023-12-20","close":1196.0},{"date":"2023-12-21","close":1151.0},{"date":"2023-12-22","close":1126.0},{"date":"2023-12-26","close":1109.0},{"date":"2023-12-27","close":1194.0},{"date":"2023-12-28","close":1199.0},{"date":"2024-01-02","close":1214.0},{"date":"2024-01-03","close":1219.0},{"date":"2024-01-04","close":1204.0},{"date":"2024-01-05","close":1176.0},{"date":"2024-01-08","close":1174.0},{"date":"2024-01-09","close":1181.0},{"date":"2024-01-10","close":1154.0},{"date":"2024-01-11","close":1136.0},{"date":"2024-01-12","close":1119.0},{"date":"2024-01-15","close":1114.0},{"date":"2024-01-16","close":1116.0},{"date":"2024-01-17","close":1064.0},{"date":"2024-01-18","close":1039.0},{"date":"2024-01-19","close":1076.0},{"date":"2024-01-22","close":1259.0},{"date":"2024-01-23","close":1114.0},{"date":"2024-01-24","close":1091.0},{"date":"2024-01-25","close":1022.0},{"date":"2024-01-26","close":1042.0},{"date":"2024-01-29","close":1042.0},{"date":"2024-01-30","close":1042.0},{"date":"2024-01-31","close":1042.0},{"date":"2024-02-01","close":1042.0},{"date":"2024-02-02","close":1042.0},{"date":"2024-02-05","close":1042.0},{"date":"2024-02-06","close":1042.0},{"date":"2024-02-07","close":1042.0},{"date":"2024-02-08","close":1042.0},{"date":"2024-02-13","close":1042.0},{"date":"2024-02-14","close":1042.0},{"date":"2024-02-15","close":1042.0},{"date":"2024-02-16","close":1042.0},{"date":"2024-02-19","close":1042.0},{"date":"2024-02-20","close":1354.0},{"date":"2024-02-21","close":1230.0},{"date":"2024-02-22","close":1133.0},{"date":"2024-02-23","close":1154.0},{"date":"2024-02-26","close":1157.0},{"date":"2024-02-27","close":1249.0},{"date":"2024-02-28","close":1157.0},{"date":"2024-02-29","close":1110.0},{"date":"2024-03-04","close":1096.0},{"date":"2024-03-05","close":1070.0},{"date":"2024-03-06","close":1086.0},{"date":"2024-03-07","close":1005.0},{"date":"2024-03-08","close":997.0},{"date":"2024-03-11","close":1001.0},{"date":"2024-03-12","close":993.0},{"date":"2024-03-13","close":989.0},{"date":"2024-03-14","close":921.0},{"date":"2024-03-15","close":923.0},{"date":"2024-03-18","close":899.0},{"date":"2024-03-19","close":854.0},{"date":"2024-03-20","close":929.0},{"date":"2024-03-21","close":970.0},{"date":"2024-03-22","close":1063.0},{"date":"2024-03-25","close":1010.0},{"date":"2024-03-26","close":1049.0},{"date":"2024-03-27","close":1003.0},{"date":"2024-03-28","close":954.0},{"date":"2024-03-29","close":944.0},{"date":"2024-04-01","close":976.0},{"date":"2024-04-02","close":960.0},{"date":"2024-04-03","close":959.0},{"date":"2024-04-04","close":948.0},{"date":"2024-04-05","close":932.0},{"date":"2024-04-08","close":926.0},{"date":"2024-04-09","close":922.0},{"date":"2024-04-11","close":927.0},{"date":"2024-04-12","close":906.0},{"date":"2024-04-15","close":884.0},{"date":"2024-04-16","close":850.0},{"date":"2024-04-17","close":852.0},{"date":"2024-04-18","close":867.0},{"date":"2024-04-19","close":852.0},{"date":"2024-04-22","close":848.0},{"date":"2024-04-23","close":845.0},{"date":"2024-04-24","close":848.0},{"date":"2024-04-25","close":846.0},{"date":"2024-04-26","close":843.0},{"date":"2024-04-29","close":852.0},{"date":"2024-04-30","close":837.0},{"date":"2024-05-02","close":839.0},{"date":"2024-05-03","close":829.0},{"date":"2024-05-07","close":826.0},{"date":"2024-05-08","close":873.0},{"date":"2024-05-09","close":852.0},{"date":"2024-05-10","close":883.0},{"date":"2024-05-13","close":883.0},{"date":"2024-05-14","close":923.0},{"date":"2024-05-16","close":954.0},{"date":"2024-05-17","close":951.0},{"date":"2024-05-20","close":943.0},{"date":"2024-05-21","close":933.0},{"date":"2024-05-22","close":946.0},{"date":"2024-05-23","close":943.0},{"date":"2024-05-24","close":942.0},{"date":"2024-05-27","close":930.0},{"date":"2024-05-28","close":929.0},{"date":"2024-05-29","close":905.0},{"date":"2024-05-30","close":921.0},{"date":"2024-05-31","close":908.0},{"date":"2024-06-03","close":900.0},{"date":"2024-06-04","close":901.0},{"date":"2024-06-05","close":899.0},{"date":"2024-06-07","close":904.0},{"date":"2024-06-10","close":885.0},{"date":"2024-06-11","close":876.0},{"date":"2024-06-12","close":862.0},{"date":"2024-06-13","close":875.0},{"date":"2024-06-14","close":859.0},{"date":"2024-06-17","close":843.0},{"date":"2024-06-18","close":830.0},{"date":"2024-06-19","close":836.0},{"date":"2024-06-20","close":832.0},{"date":"2024-06-21","close":819.0},{"date":"2024-06-24","close":802.0},{"date":"2024-06-25","close":799.0},{"date":"2024-06-26","close":804.0},{"date":"2024-06-27","close":793.0},{"date":"2024-06-28","close":778.0},{"date":"2024-07-01","close":818.0},{"date":"2024-07-02","close":835.0},{"date":"2024-07-03","close":802.0},{"date":"2024-07-04","close":811.0},{"date":"2024-07-05","close":802.0},{"date":"2024-07-08","close":805.0},{"date":"2024-07-09","close":795.0},{"date":"2024-07-10","close":786.0},{"date":"2024-07-11","close":804.0},{"date":"2024-07-12","close":829.0},{"date":"2024-07-15","close":829.0},{"date":"2024-07-16","close":803.0},{"date":"2024-07-17","close":807.0},{"date":"2024-07-18","close":789.0},{"date":"2024-07-19","close":789.0},{"date":"2024-07-22","close":776.0},{"date":"2024-07-23","close":782.0},{"date":"2024-07-24","close":771.0},{"date":"2024-07-25","close":773.0},{"date":"2024-07-26","close":769.0},{"date":"2024-07-29","close":772.0},{"date":"2024-07-30","close":768.0},{"date":"2024-07-31","close":767.0},{"date":"2024-08-01","close":784.0},{"date":"2024-08-02","close":763.0},{"date":"2024-08-05","close":655.0},{"date":"2024-08-06","close":682.0},{"date":"2024-08-07","close":710.0},{"date":"2024-08-08","close":701.0},{"date":"2024-08-09","close":714.0},{"date":"2024-08-12","close":722.0},{"date":"2024-08-13","close":720.0},{"date":"2024-08-14","close":760.0},{"date":"2024-08-16","close":746.0},{"date":"2024-08-19","close":736.0},{"date":"2024-08-20","close":734.0},{"date":"2024-08-21","close":726.0},{"date":"2024-08-22","close":723.0},{"date":"2024-08-23","close":716.0},{"date":"2024-08-26","close":719.0},{"date":"2024-08-27","close":720.0},{"date":"2024-08-28","close":711.0},{"date":"2024-08-29","close":675.0},{"date":"2024-08-30","close":675.0},{"date":"2024-09-02","close":667.0},{"date":"2024-09-03","close":669.0},{"date":"2024-09-04","close":642.0},{"date":"2024-09-05","close":626.0},{"date":"2024-09-06","close":629.0},{"date":"2024-09-09","close":630.0},{"date":"2024-09-10","close":692.0},{"date":"2024-09-11","close":665.0},{"date":"2024-09-12","close":675.0},{"date":"2024-09-13","close":647.0},{"date":"2024-09-19","close":653.0},{"date":"2024-09-20","close":655.0},{"date":"2024-09-23","close":651.0},{"date":"2024-09-24","close":658.0},{"date":"2024-09-25","close":653.0},{"date":"2024-09-26","close":650.0},{"date":"2024-09-27","close":645.0},{"date":"2024-09-30","close":641.0},{"date":"2024-10-02","close":644.0},{"date":"2024-10-04","close":642.0},{"date":"2024-10-07","close":644.0},{"date":"2024-10-08","close":643.0},{"date":"2024-10-10","close":638.0},{"date":"2024-10-11","close":637.0},{"date":"2024-10-14","close":637.0},{"date":"2024-10-15","close":641.0},{"date":"2024-10-16","close":635.0},{"date":"2024-10-17","close":625.0},{"date":"2024-10-18","close":626.0},{"date":"2024-10-21","close":576.0},{"date":"2024-10-22","close":565.0},{"date":"2024-10-23","close":567.0},{"date":"2024-10-24","close":553.0},{"date":"2024-10-25","close":543.0},{"date":"2024-10-28","close":580.0},{"date":"2024-10-29","close":571.0},{"date":"2024-10-30","close":577.0},{"date":"2024-10-31","close":574.0},{"date":"2024-11-01","close":622.0},{"date":"2024-11-04","close":620.0},{"date":"2024-11-05","close":613.0},{"date":"2024-11-06","close":606.0},{"date":"2024-11-07","close":602.0},{"date":"2024-11-08","close":594.0},{"date":"2024-11-11","close":573.0},{"date":"2024-11-12","close":550.0},{"date":"2024-11-13","close":640.0},{"date":"2024-11-14","close":600.0},{"date":"2024-11-15","close":592.0},{"date":"2024-11-18","close":591.0},{"date":"2024-11-19","close":586.0},{"date":"2024-11-20","close":575.0},{"date":"2024-11-21","close":577.0},{"date":"2024-11-22","close":575.0},{"date":"2024-11-25","close":585.0},{"date":"2024-11-26","close":581.0},{"date":"2024-11-27","close":582.0},{"date":"2024-11-28","close":575.0},{"date":"2024-11-29","close":564.0},{"date":"2024-12-02","close":551.0},{"date":"2024-12-03","close":556.0},{"date":"2024-12-04","close":540.0},{"date":"2024-12-05","close":534.0},{"date":"2024-12-06","close":511.0},{"date":"2024-12-09","close":481.0},{"date":"2024-12-10","close":510.0},{"date":"2024-12-11","close":527.0},{"date":"2024-12-12","close":525.0},{"date":"2024-12-13","close":529.0},{"date":"2024-12-16","close":657.0},{"date":"2024-12-17","close":590.0},{"date":"2024-12-18","close":715.0},{"date":"2024-12-19","close":665.0},{"date":"2024-12-20","close":640.0},{"date":"2024-12-23","close":620.0},{"date":"2024-12-24","close":600.0},{"date":"2024-12-26","close":613.0},{"date":"2024-12-27","close":580.0},{"date":"2024-12-30","close":564.0},{"date":"2025-01-02","close":564.0},{"date":"2025-01-03","close":590.0},{"date":"2025-01-06","close":602.0},{"date":"2025-01-07","close":599.0},{"date":"2025-01-08","close":593.0},{"date":"2025-01-09","close":586.0},{"date":"2025-01-10","close":639.0},{"date":"2025-01-13","close":633.0},{"date":"2025-01-14","close":621.0},{"date":"2025-01-15","close":610.0},{"date":"2025-01-16","close":626.0},{"date":"2025-01-17","close":648.0},{"date":"2025-01-20","close":620.0},{"date":"2025-01-21","close":580.0},{"date":"2025-01-22","close":565.0},{"date":"2025-01-23","close":547.0},{"date":"2025-01-24","close":554.0},{"date":"2025-01-31","close":546.0},{"date":"2025-02-03","close":529.0},{"date":"2025-02-04","close":530.0},{"date":"2025-02-05","close":541.0},{"date":"2025-02-06","close":544.0},{"date":"2025-02-07","close":546.0},{"date":"2025-02-10","close":576.0},{"date":"2025-02-11","close":568.0},{"date":"2025-02-12","close":566.0},{"date":"2025-02-13","close":563.0},{"date":"2025-02-14","close":567.0},{"date":"2025-02-17","close":600.0},{"date":"2025-02-18","close":613.0},{"date":"2025-02-19","close":651.0},{"date":"2025-02-20","close":624.0},{"date":"2025-02-21","close":638.0},{"date":"2025-02-24","close":696.0},{"date":"2025-02-25","close":686.0},{"date":"2025-02-26","close":698.0},{"date":"2025-02-27","close":705.0},{"date":"2025-02-28","close":694.0},{"date":"2025-03-04","close":648.0},{"date":"2025-03-05","close":636.0},{"date":"2025-03-06","close":637.0},{"date":"2025-03-07","close":623.0},{"date":"2025-03-10","close":616.0},{"date":"2025-03-11","close":624.0},{"date":"2025-03-12","close":629.0},{"date":"2025-03-13","close":614.0},{"date":"2025-03-14","close":629.0},{"date":"2025-03-17","close":638.0},{"date":"2025-03-18","close":619.0},{"date":"2025-03-19","close":610.0},{"date":"2025-03-20","close":591.0},{"date":"2025-03-21","close":590.0},{"date":"2025-03-24","close":581.0},{"date":"2025-03-25","close":580.0},{"date":"2025-03-26","close":571.0},{"date":"2025-03-27","close":568.0},{"date":"2025-03-28","close":554.0},{"date":"2025-03-31","close":543.0},{"date":"2025-04-01","close":569.0},{"date":"2025-04-02","close":560.0},{"date":"2025-04-03","close":554.0},{"date":"2025-04-04","close":577.0},{"date":"2025-04-07","close":608.0},{"date":"2025-04-08","close":609.0},{"date":"2025-04-09","close":570.0},{"date":"2025-04-10","close":592.0},{"date":"2025-04-11","close":610.0},{"date":"2025-04-14","close":610.0},{"date":"2025-04-15","close":610.0},{"date":"2025-04-16","close":596.0},{"date":"2025-04-17","close":597.0},{"date":"2025-04-18","close":620.0},{"date":"2025-04-21","close":619.0},{"date":"2025-04-22","close":614.0},{"date":"2025-04-23","close":610.0},{"date":"2025-04-24","close":601.0},{"date":"2025-04-25","close":600.0},{"date":"2025-04-28","close":595.0},{"date":"2025-04-29","close":577.0},{"date":"2025-04-30","close":569.0},{"date":"2025-05-02","close":565.0},{"date":"2025-05-07","close":570.0},{"date":"2025-05-08","close":580.0},{"date":"2025-05-09","close":570.0},{"date":"2025-05-12","close":580.0},{"date":"2025-05-13","close":583.0},{"date":"2025-05-14","close":581.0},{"date":"2025-05-15","close":568.0},{"date":"2025-05-16","close":566.0},{"date":"2025-05-19","close":565.0},{"date":"2025-05-20","close":565.0},{"date":"2025-05-21","close":563.0},{"date":"2025-05-22","close":553.0},{"date":"2025-05-23","close":552.0},{"date":"2025-05-26","close":545.0},{"date":"2025-05-27","close":540.0},{"date":"2025-05-28","close":549.0},{"date":"2025-05-29","close":548.0},{"date":"2025-05-30","close":542.0},{"date":"2025-06-02","close":546.0},{"date":"2025-06-04","close":538.0},{"date":"2025-06-05","close":544.0},{"date":"2025-06-09","close":545.0},{"date":"2025-06-10","close":549.0},{"date":"2025-06-11","close":553.0},{"date":"2025-06-12","close":552.0},{"date":"2025-06-13","close":543.0},{"date":"2025-06-16","close":546.0},{"date":"2025-06-17","close":537.0},{"date":"2025-06-18","close":542.0},{"date":"2025-06-19","close":539.0},{"date":"2025-06-20","close":540.0},{"date":"2025-06-23","close":529.0},{"date":"2025-06-24","close":537.0},{"date":"2025-06-25","close":538.0},{"date":"2025-06-26","close":538.0},{"date":"2025-06-27","close":537.0},{"date":"2025-06-30","close":547.0},{"date":"2025-07-01","close":545.0},{"date":"2025-07-02","close":533.0},{"date":"2025-07-03","close":536.0},{"date":"2025-07-04","close":535.0},{"date":"2025-07-07","close":535.0},{"date":"2025-07-08","close":485.0},{"date":"2025-07-09","close":480.0},{"date":"2025-07-10","close":482.0},{"date":"2025-07-11","close":493.0},{"date":"2025-07-14","close":490.0},{"date":"2025-07-15","close":501.0},{"date":"2025-07-16","close":501.0},{"date":"2025-07-17","close":495.0},{"date":"2025-07-18","close":499.0},{"date":"2025-07-21","close":496.0},{"date":"2025-07-22","close":493.0},{"date":"2025-07-23","close":494.0},{"date":"2025-07-24","close":496.0},{"date":"2025-07-25","close":492.0},{"date":"2025-07-28","close":485.0},{"date":"2025-07-29","close":477.0},{"date":"2025-07-30","close":479.0},{"date":"2025-07-31","close":478.0},{"date":"2025-08-01","close":473.0},{"date":"2025-08-04","close":466.0},{"date":"2025-08-05","close":470.0},{"date":"2025-08-06","close":475.0},{"date":"2025-08-07","close":472.0},{"date":"2025-08-08","close":490.0},{"date":"2025-08-11","close":494.0},{"date":"2025-08-12","close":493.0},{"date":"2025-08-13","close":490.0},{"date":"2025-08-14","close":488.0},{"date":"2025-08-18","close":471.0},{"date":"2025-08-19","close":472.0},{"date":"2025-08-20","close":469.0},{"date":"2025-08-21","close":470.0},{"date":"2025-08-22","close":471.0},{"date":"2025-08-25","close":478.0},{"date":"2025-08-26","close":471.0},{"date":"2025-08-27","close":467.0},{"date":"2025-08-28","close":465.0},{"date":"2025-08-29","close":460.0},{"date":"2025-09-01","close":458.0},{"date":"2025-09-02","close":466.0},{"date":"2025-09-03","close":471.0},{"date":"2025-09-04","close":470.0},{"date":"2025-09-05","close":470.0},{"date":"2025-09-08","close":469.0},{"date":"2025-09-09","close":469.0},{"date":"2025-09-10","close":470.0},{"date":"2025-09-11","close":477.0},{"date":"2025-09-12","close":468.0},{"date":"2025-09-15","close":543.0},{"date":"2025-09-16","close":523.0},{"date":"2025-09-17","close":520.0},{"date":"2025-09-18","close":521.0},{"date":"2025-09-19","close":512.0},{"date":"2025-09-22","close":501.0},{"date":"2025-09-23","close":491.0},{"date":"2025-09-24","close":484.0},{"date":"2025-09-25","close":489.0},{"date":"2025-09-26","close":487.0},{"date":"2025-09-29","close":489.0},{"date":"2025-09-30","close":477.0},{"date":"2025-10-01","close":480.0},{"date":"2025-10-02","close":481.0},{"date":"2025-10-10","close":476.0},{"date":"2025-10-13","close":475.0},{"date":"2025-10-14","close":475.0},{"date":"2025-10-15","close":488.0},{"date":"2025-10-16","close":485.0},{"date":"2025-10-17","close":484.0},{"date":"2025-10-20","close":629.0},{"date":"2025-10-21","close":817.0},{"date":"2025-10-22","close":943.0},{"date":"2025-10-23","close":908.0},{"date":"2025-10-24","close":860.0},{"date":"2025-10-27","close":799.0},{"date":"2025-10-28","close":779.0},{"date":"2025-10-29","close":777.0},{"date":"2025-10-30","close":719.0},{"date":"2025-10-31","close":934.0},{"date":"2025-11-03","close":963.0},{"date":"2025-11-04","close":929.0},{"date":"2025-11-05","close":952.0},{"date":"2025-11-06","close":906.0},{"date":"2025-11-07","close":826.0},{"date":"2025-11-10","close":842.0},{"date":"2025-11-11","close":798.0},{"date":"2025-11-12","close":820.0},{"date":"2025-11-13","close":778.0},{"date":"2025-11-14","close":734.0},{"date":"2025-11-17","close":885.0},{"date":"2025-11-18","close":921.0},{"date":"2025-11-19","close":855.0},{"date":"2025-11-20","close":844.0},{"date":"2025-11-21","close":784.0},{"date":"2025-11-24","close":761.0},{"date":"2025-11-25","close":760.0},{"date":"2025-11-26","close":772.0},{"date":"2025-11-27","close":779.0},{"date":"2025-11-28","close":818.0},{"date":"2025-12-01","close":788.0},{"date":"2025-12-02","close":798.0},{"date":"2025-12-03","close":798.0},{"date":"2025-12-04","close":803.0},{"date":"2025-12-05","close":780.0},{"date":"2025-12-08","close":780.0},{"date":"2025-12-09","close":764.0},{"date":"2025-12-10","close":747.0},{"date":"2025-12-11","close":753.0},{"date":"2025-12-12","close":764.0},{"date":"2025-12-15","close":787.0},{"date":"2025-12-16","close":755.0},{"date":"2025-12-17","close":729.0},{"date":"2025-12-18","close":710.0},{"date":"2025-12-19","close":706.0},{"date":"2025-12-22","close":715.0},{"date":"2025-12-23","close":762.0},{"date":"2025-12-24","close":786.0},{"date":"2025-12-26","close":752.0},{"date":"2025-12-29","close":843.0},{"date":"2025-12-30","close":793.0},{"date":"2026-01-02","close":818.0},{"date":"2026-01-05","close":798.0},{"date":"2026-01-06","close":777.0},{"date":"2026-01-07","close":749.0},{"date":"2026-01-08","close":721.0},{"date":"2026-01-09","close":714.0},{"date":"2026-01-12","close":712.0},{"date":"2026-01-13","close":739.0},{"date":"2026-01-14","close":726.0},{"date":"2026-01-15","close":719.0},{"date":"2026-01-16","close":709.0},{"date":"2026-01-19","close":714.0},{"date":"2026-01-20","close":683.0},{"date":"2026-01-21","close":887.0},{"date":"2026-01-22","close":1153.0},{"date":"2026-01-23","close":1225.0},{"date":"2026-01-26","close":1101.0},{"date":"2026-01-27","close":1001.0},{"date":"2026-01-28","close":1000.0},{"date":"2026-01-29","close":946.0},{"date":"2026-01-30","close":910.0},{"date":"2026-02-02","close":833.0},{"date":"2026-02-03","close":821.0},{"date":"2026-02-04","close":798.0},{"date":"2026-02-05","close":763.0},{"date":"2026-02-06","close":740.0},{"date":"2026-02-09","close":775.0},{"date":"2026-02-10","close":763.0},{"date":"2026-02-11","close":722.0},{"date":"2026-02-12","close":725.0},{"date":"2026-02-13","close":694.0},{"date":"2026-02-19","close":680.0},{"date":"2026-02-20","close":721.0},{"date":"2026-02-23","close":694.0},{"date":"2026-02-24","close":748.0},{"date":"2026-02-25","close":726.0},{"date":"2026-02-26","close":701.0},{"date":"2026-02-27","close":705.0},{"date":"2026-03-03","close":6570.0},{"date":"2026-03-04","close":5530.0},{"date":"2026-03-05","close":6340.0},{"date":"2026-03-06","close":6300.0},{"date":"2026-03-09","close":5900.0},{"date":"2026-03-10","close":6080.0},{"date":"2026-03-11","close":5900.0},{"date":"2026-03-12","close":5510.0},{"date":"2026-03-13","close":5330.0},{"date":"2026-03-16","close":5400.0},{"date":"2026-03-17","close":7020.0},{"date":"2026-03-18","close":9120.0},{"date":"2026-03-19","close":9120.0},{"date":"2026-03-20","close":10200.0},{"date":"2026-03-23","close":10030.0},{"date":"2026-03-24","close":9410.0},{"date":"2026-03-25","close":9670.0},{"date":"2026-03-26","close":8900.0},{"date":"2026-03-27","close":8460.0},{"date":"2026-03-30","close":7930.0},{"date":"2026-03-31","close":7500.0},{"date":"2026-04-01","close":7580.0},{"date":"2026-04-02","close":8020.0},{"date":"2026-04-03","close":7790.0},{"date":"2026-04-06","close":7350.0},{"date":"2026-04-07","close":7050.0},{"date":"2026-04-08","close":8070.0},{"date":"2026-04-09","close":7430.0},{"date":"2026-04-10","close":7290.0},{"date":"2026-04-13","close":7050.0},{"date":"2026-04-14","close":7120.0},{"date":"2026-04-15","close":7070.0},{"date":"2026-04-16","close":6920.0},{"date":"2026-04-17","close":6890.0},{"date":"2026-04-20","close":6610.0},{"date":"2026-04-21","close":6500.0},{"date":"2026-04-22","close":6400.0},{"date":"2026-04-23","close":6380.0},{"date":"2026-04-24","close":6420.0},{"date":"2026-04-27","close":5940.0},{"date":"2026-04-28","close":5250.0},{"date":"2026-04-29","close":5250.0},{"date":"2026-04-30","close":5250.0},{"date":"2026-05-04","close":5250.0},{"date":"2026-05-06","close":4747.5},{"date":"2026-05-07","close":4747.5},{"date":"2026-05-08","close":4747.5},{"date":"2026-05-11","close":4747.5},{"date":"2026-05-12","close":4747.5},{"date":"2026-05-13","close":4747.5},{"date":"2026-05-14","close":4747.5},{"date":"2026-05-15","close":4747.5},{"date":"2026-05-18","close":4747.5},{"date":"2026-05-19","close":4747.5},{"date":"2026-05-20","close":4747.5},{"date":"2026-05-21","close":4747.5},{"date":"2026-05-22","close":4747.5},{"date":"2026-05-26","close":4747.5},{"date":"2026-05-27","close":4595.0},{"date":"2026-05-28","close":4055.0},{"date":"2026-05-29","close":3825.0},{"date":"2026-06-01","close":3400.0},{"date":"2026-06-02","close":3210.0},{"date":"2026-06-04","close":2965.0},{"date":"2026-06-05","close":2940.0},{"date":"2026-06-08","close":2775.0},{"date":"2026-06-09","close":2785.0},{"date":"2026-06-10","close":2530.0},{"date":"2026-06-11","close":2710.0},{"date":"2026-06-12","close":2875.0},{"date":"2026-06-15","close":2870.0},{"date":"2026-06-16","close":2900.0},{"date":"2026-06-17","close":2895.0},{"date":"2026-06-18","close":2765.0},{"date":"2026-06-19","close":2605.0},{"date":"2026-06-22","close":2490.0},{"date":"2026-06-23","close":2255.0},{"date":"2026-06-24","close":2435.0},{"date":"2026-06-25","close":2230.0},{"date":"2026-06-26","close":2090.0},{"date":"2026-06-29","close":2250.0},{"date":"2026-06-30","close":2230.0},{"date":"2026-07-01","close":2350.0},{"date":"2026-07-02","close":2260.0},{"date":"2026-07-03","close":2180.0},{"date":"2026-07-06","close":2165.0},{"date":"2026-07-07","close":2100.0},{"date":"2026-07-08","close":2040.0},{"date":"2026-07-09","close":2060.0},{"date":"2026-07-10","close":2205.0},{"date":"2026-07-13","close":2090.0},{"date":"2026-07-14","close":1980.0},{"date":"2026-07-15","close":2095.0},{"date":"2026-07-16","close":2090.0},{"date":"2026-07-20","close":1955.0},{"date":"2026-07-21","close":1993.0},{"date":"2026-07-22","close":2590.0},{"date":"2026-07-23","close":3365.0},{"date":"2026-07-24","close":3725.0},{"date":"2026-07-27","close":3440.0},{"date":"2026-07-28","close":2895.0},{"date":"2026-07-29","close":2470.0},{"date":"2026-07-30","close":2270.0},{"date":"2026-07-31","close":2330.0},{"date":"2026-08-03","close":3025.0},{"date":"2026-08-04","close":3485.0},{"date":"2026-08-05","close":3310.0},{"date":"2026-08-06","close":3415.0},{"date":"2026-08-07","close":3560.0},{"date":"2026-08-10","close":3700.0},{"date":"2026-08-11","close":3555.0},{"date":"2026-08-12","close":3405.0},{"date":"2026-08-13","close":3405.0},{"date":"2026-08-14","close":3455.0},{"date":"2026-08-18","close":3250.0},{"date":"2026-08-19","close":3065.0},{"date":"2026-08-20","close":3070.0},{"date":"2026-08-21","close":2915.0},{"date":"2026-08-24","close":2860.0},{"date":"2026-08-25","close":3280.0},{"date":"2026-08-26","close":3035.0},{"date":"2026-08-27","close":3075.0},{"date":"2026-08-28","close":3010.0},{"date":"2026-08-31","close":3075.0},{"date":"2026-09-01","close":3140.0},{"date":"2026-09-02","close":3075.0},{"date":"2026-09-03","close":3120.0},{"date":"2026-09-04","close":3180.0},{"date":"2026-09-07","close":3115.0},{"date":"2026-09-08","close":2990.0},{"date":"2026-09-09","close":2985.0},{"date":"2026-09-10","close":2985.0},{"date":"2026-09-11","close":2975.0},{"date":"2026-09-14","close":2915.0},{"date":"2026-09-15","close":2945.0},{"date":"2026-09-16","close":2935.0},{"date":"2026-09-17","close":2970.0},{"date":"2026-09-18","close":2980.0},{"date":"2026-09-21","close":2950.0},{"date":"2026-09-22","close":2970.0},{"date":"2026-09-23","close":2945.0},{"date":"2026-09-28","close":2850.0},{"date":"2026-09-29","close":2840.0},{"date":"2026-09-30","close":2685.0},{"date":"2026-10-01","close":2700.0},{"date":"2026-10-02","close":2720.0},{"date":"2026-10-06","close":2815.0},{"date":"2026-10-07","close":2735.0},{"date":"2026-10-08","close":2735.0},{"date":"2026-10-12","close":2555.0},{"date":"2026-10-13","close":2445.0},{"date":"2026-10-14","close":2535.0},{"date":"2026-10-15","close":2485.0},{"date":"2026-10-16","close":2475.0},{"date":"2026-10-19","close":2480.0},{"date":"2026-10-20","close":2405.0},{"date":"2026-10-21","close":2445.0},{"date":"2026-10-22","close":2350.0},{"date":"2026-10-23","close":2320.0}],"chart_data":[{"date":"2024-10-23","open":568,"high":572,"low":556,"close":567,"volume":104402,"rsi_14":12.24,"sma_20":630.9,"sma_60":682.7,"sma_120":768.98},{"date":"2024-10-24","open":560,"high":567,"low":553,"close":553,"volume":129220,"rsi_14":8.26,"sma_20":626.0,"sma_60":678.88,"sma_120":766.52},{"date":"2024-10-25","open":548,"high":555,"low":535,"close":543,"volume":124322,"rsi_14":7.69,"sma_20":620.25,"sma_60":675.08,"sma_120":764.0},{"date":"2024-10-28","open":544,"high":629,"low":543,"close":580,"volume":1367320,"rsi_14":28.95,"sma_20":616.6,"sma_60":671.87,"sma_120":761.81},{"date":"2024-10-29","open":585,"high":585,"low":571,"close":571,"volume":223349,"rsi_14":27.5,"sma_20":612.65,"sma_60":668.57,"sma_120":759.47},{"date":"2024-10-30","open":575,"high":713,"low":575,"close":577,"volume":4760691,"rsi_14":31.06,"sma_20":609.25,"sma_60":665.32,"sma_120":757.3},{"date":"2024-10-31","open":588,"high":595,"low":572,"close":574,"volume":399228,"rsi_14":30.67,"sma_20":605.9,"sma_60":662.08,"sma_120":755.09},{"date":"2024-11-01","open":583,"high":692,"low":583,"close":622,"volume":4675621,"rsi_14":46.45,"sma_20":604.8,"sma_60":659.67,"sma_120":753.37},{"date":"2024-11-04","open":631,"high":694,"low":614,"close":620,"volume":1197386,"rsi_14":44.98,"sma_20":603.7,"sma_60":656.93,"sma_120":751.65},{"date":"2024-11-05","open":621,"high":625,"low":580,"close":613,"volume":434290,"rsi_14":44.76,"sma_20":602.15,"sma_60":654.43,"sma_120":749.48},{"date":"2024-11-06","open":620,"high":626,"low":598,"close":606,"volume":494551,"rsi_14":45.41,"sma_20":600.3,"sma_60":653.62,"sma_120":747.43},{"date":"2024-11-07","open":610,"high":613,"low":593,"close":602,"volume":372446,"rsi_14":44.29,"sma_20":598.5,"sma_60":652.28,"sma_120":745.09},{"date":"2024-11-08","open":597,"high":605,"low":594,"close":594,"volume":230060,"rsi_14":55.36,"sma_20":596.35,"sma_60":650.35,"sma_120":742.68},{"date":"2024-11-11","open":594,"high":600,"low":565,"close":573,"volume":233564,"rsi_14":52.25,"sma_20":593.15,"sma_60":648.22,"sma_120":739.77},{"date":"2024-11-12","open":573,"high":579,"low":550,"close":550,"volume":240043,"rsi_14":45.73,"sma_20":588.6,"sma_60":645.48,"sma_120":736.4},{"date":"2024-11-13","open":551,"high":714,"low":550,"close":640,"volume":17289111,"rsi_14":65.82,"sma_20":588.85,"sma_60":644.12,"sma_120":733.81},{"date":"2024-11-14","open":617,"high":654,"low":576,"close":600,"volume":3530515,"rsi_14":59.34,"sma_20":587.6,"sma_60":642.12,"sma_120":730.95},{"date":"2024-11-15","open":600,"high":647,"low":581,"close":592,"volume":1464304,"rsi_14":52.17,"sma_20":585.9,"sma_60":639.32,"sma_120":728.11},{"date":"2024-11-18","open":593,"high":608,"low":586,"close":591,"volume":516963,"rsi_14":53.73,"sma_20":586.65,"sma_60":636.73,"sma_120":725.15},{"date":"2024-11-19","open":590,"high":620,"low":577,"close":586,"volume":924944,"rsi_14":51.69,"sma_20":587.7,"sma_60":634.23,"sma_120":722.17},{"date":"2024-11-20","open":586,"high":596,"low":575,"close":575,"volume":407846,"rsi_14":50.18,"sma_20":588.1,"sma_60":631.58,"sma_120":719.12},{"date":"2024-11-21","open":575,"high":582,"low":568,"close":577,"volume":289935,"rsi_14":40.17,"sma_20":589.3,"sma_60":629.1,"sma_120":716.17},{"date":"2024-11-22","open":587,"high":595,"low":575,"close":575,"volume":407288,"rsi_14":40.17,"sma_20":590.9,"sma_60":626.63,"sma_120":713.23},{"date":"2024-11-25","open":575,"high":586,"low":575,"close":585,"volume":182511,"rsi_14":43.97,"sma_20":591.15,"sma_60":624.45,"sma_120":710.56},{"date":"2024-11-26","open":585,"high":589,"low":580,"close":581,"volume":264712,"rsi_14":44.54,"sma_20":591.65,"sma_60":622.15,"sma_120":707.73},{"date":"2024-11-27","open":583,"high":587,"low":575,"close":582,"volume":237277,"rsi_14":45.58,"sma_20":591.9,"sma_60":619.85,"sma_120":705.01},{"date":"2024-11-28","open":578,"high":583,"low":575,"close":575,"volume":132850,"rsi_14":45.78,"sma_20":591.95,"sma_60":617.58,"sma_120":702.3},{"date":"2024-11-29","open":575,"high":579,"low":558,"close":564,"volume":353576,"rsi_14":47.91,"sma_20":589.05,"sma_60":615.73,"sma_120":699.49},{"date":"2024-12-02","open":561,"high":569,"low":550,"close":551,"volume":304830,"rsi_14":50.24,"sma_20":585.6,"sma_60":613.67,"sma_120":696.59},{"date":"2024-12-03","open":551,"high":562,"low":549,"close":556,"volume":156067,"rsi_14":15.0,"sma_20":582.75,"sma_60":611.82,"sma_120":693.69},{"date":"2024-12-04","open":530,"high":551,"low":528,"close":540,"volume":304102,"rsi_14":18.75,"sma_20":579.45,"sma_60":609.67,"sma_120":690.82},{"date":"2024-12-05","open":540,"high":546,"low":533,"close":534,"volume":244090,"rsi_14":19.15,"sma_20":576.05,"sma_60":607.87,"sma_120":687.97},{"date":"2024-12-06","open":535,"high":538,"low":507,"close":511,"volume":271364,"rsi_14":15.52,"sma_20":571.9,"sma_60":605.95,"sma_120":685.04},{"date":"2024-12-09","open":511,"high":518,"low":480,"close":481,"volume":287017,"rsi_14":12.77,"sma_20":567.3,"sma_60":603.48,"sma_120":681.76},{"date":"2024-12-10","open":481,"high":513,"low":481,"close":510,"volume":229453,"rsi_14":29.56,"sma_20":565.3,"sma_60":601.48,"sma_120":678.85},{"date":"2024-12-11","open":524,"high":533,"low":511,"close":527,"volume":389727,"rsi_14":35.63,"sma_20":559.65,"sma_60":598.73,"sma_120":676.22},{"date":"2024-12-12","open":531,"high":542,"low":525,"close":525,"volume":122159,"rsi_14":35.63,"sma_20":555.9,"sma_60":596.4,"sma_120":673.67},{"date":"2024-12-13","open":525,"high":540,"low":525,"close":529,"volume":149291,"rsi_14":33.33,"sma_20":552.75,"sma_60":593.97,"sma_120":671.12},{"date":"2024-12-16","open":547,"high":680,"low":534,"close":657,"volume":9245446,"rsi_14":63.01,"sma_20":556.05,"sma_60":594.13,"sma_120":669.66},{"date":"2024-12-17","open":656,"high":661,"low":581,"close":590,"volume":3923835,"rsi_14":51.12,"sma_20":556.25,"sma_60":593.08,"sma_120":667.75},{"date":"2024-12-18","open":595,"high":755,"low":594,"close":715,"volume":20843654,"rsi_14":64.71,"sma_20":563.25,"sma_60":594.08,"sma_120":667.02},{"date":"2024-12-19","open":685,"high":723,"low":650,"close":665,"volume":2519214,"rsi_14":59.81,"sma_20":567.65,"sma_60":594.32,"sma_120":665.91},{"date":"2024-12-20","open":671,"high":690,"low":605,"close":640,"volume":1332958,"rsi_14":58.44,"sma_20":570.9,"sma_60":594.02,"sma_120":664.54},{"date":"2024-12-23","open":636,"high":688,"low":620,"close":620,"volume":1159306,"rsi_14":55.9,"sma_20":572.65,"sma_60":593.47,"sma_120":663.1},{"date":"2024-12-24","open":645,"high":655,"low":588,"close":600,"volume":898630,"rsi_14":55.49,"sma_20":573.6,"sma_60":592.63,"sma_120":661.62},{"date":"2024-12-26","open":600,"high":636,"low":591,"close":613,"volume":878806,"rsi_14":57.14,"sma_20":575.15,"sma_60":592.1,"sma_120":659.91},{"date":"2024-12-27","open":600,"high":612,"low":574,"close":580,"volume":655815,"rsi_14":56.13,"sma_20":575.4,"sma_60":591.08,"sma_120":657.78},{"date":"2024-12-30","open":580,"high":598,"low":557,"close":564,"volume":457689,"rsi_14":57.56,"sma_20":575.4,"sma_60":589.75,"sma_120":655.8},{"date":"2025-01-02","open":573,"high":577,"low":563,"close":564,"volume":483367,"rsi_14":55.19,"sma_20":576.05,"sma_60":588.45,"sma_120":653.74},{"date":"2025-01-03","open":564,"high":600,"low":564,"close":590,"volume":678533,"rsi_14":55.95,"sma_20":577.75,"sma_60":587.55,"sma_120":651.98},{"date":"2025-01-06","open":590,"high":608,"low":581,"close":602,"volume":442608,"rsi_14":57.14,"sma_20":580.85,"sma_60":586.87,"sma_120":650.28},{"date":"2025-01-07","open":602,"high":609,"low":596,"close":599,"volume":398233,"rsi_14":56.51,"sma_20":584.1,"sma_60":586.22,"sma_120":648.65},{"date":"2025-01-08","open":598,"high":598,"low":586,"close":593,"volume":298019,"rsi_14":42.31,"sma_20":588.2,"sma_60":585.48,"sma_120":647.04},{"date":"2025-01-09","open":593,"high":598,"low":573,"close":586,"volume":403632,"rsi_14":49.44,"sma_20":593.45,"sma_60":584.63,"sma_120":645.23},{"date":"2025-01-10","open":587,"high":685,"low":585,"close":639,"volume":7672040,"rsi_14":36.62,"sma_20":599.9,"sma_60":584.6,"sma_120":643.64},{"date":"2025-01-13","open":618,"high":633,"low":611,"close":633,"volume":901632,"rsi_14":43.33,"sma_20":605.2,"sma_60":584.57,"sma_120":642.01},{"date":"2025-01-14","open":630,"high":643,"low":615,"close":621,"volume":365239,"rsi_14":45.81,"sma_20":610.0,"sma_60":584.5,"sma_120":640.49},{"date":"2025-01-15","open":630,"high":632,"low":604,"close":610,"volume":329062,"rsi_14":47.71,"sma_20":614.05,"sma_60":584.23,"sma_120":638.85},{"date":"2025-01-16","open":612,"high":630,"low":610,"close":626,"volume":447223,"rsi_14":56.07,"sma_20":612.5,"sma_60":585.07,"sma_120":637.49},{"date":"2025-01-17","open":627,"high":650,"low":610,"close":648,"volume":481145,"rsi_14":57.85,"sma_20":615.4,"sma_60":586.45,"sma_120":636.32},{"date":"2025-01-20","open":648,"high":648,"low":611,"close":620,"volume":401359,"rsi_14":59.17,"sma_20":610.65,"sma_60":587.33,"sma_120":635.02},{"date":"2025-01-21","open":547,"high":583,"low":540,"close":580,"volume":3677543,"rsi_14":53.31,"sma_20":606.4,"sma_60":587.78,"sma_120":633.33},{"date":"2025-01-22","open":576,"high":577,"low":565,"close":565,"volume":640460,"rsi_14":50.19,"sma_20":602.65,"sma_60":588.15,"sma_120":631.62},{"date":"2025-01-23","open":565,"high":575,"low":546,"close":547,"volume":707542,"rsi_14":41.37,"sma_20":599.0,"sma_60":587.6,"sma_120":629.73},{"date":"2025-01-24","open":546,"high":559,"low":546,"close":554,"volume":278554,"rsi_14":40.16,"sma_20":596.7,"sma_60":587.32,"sma_120":627.94},{"date":"2025-01-31","open":559,"high":565,"low":545,"close":546,"volume":310517,"rsi_14":39.36,"sma_20":593.35,"sma_60":586.8,"sma_120":626.06},{"date":"2025-02-03","open":545,"high":545,"low":522,"close":529,"volume":441317,"rsi_14":37.69,"sma_20":590.8,"sma_60":586.05,"sma_120":624.07},{"date":"2025-02-04","open":525,"high":536,"low":519,"close":530,"volume":346413,"rsi_14":38.98,"sma_20":589.1,"sma_60":584.52,"sma_120":622.09},{"date":"2025-02-05","open":537,"high":549,"low":531,"close":541,"volume":303076,"rsi_14":26.89,"sma_20":587.95,"sma_60":583.2,"sma_120":620.07},{"date":"2025-02-06","open":546,"high":548,"low":536,"close":544,"volume":183044,"rsi_14":28.71,"sma_20":585.65,"sma_60":582.05,"sma_120":618.24},{"date":"2025-02-07","open":544,"high":572,"low":538,"close":546,"volume":577085,"rsi_14":31.16,"sma_20":582.85,"sma_60":581.05,"sma_120":617.33},{"date":"2025-02-10","open":546,"high":587,"low":538,"close":576,"volume":1326839,"rsi_14":42.2,"sma_20":581.7,"sma_60":580.62,"sma_120":616.45},{"date":"2025-02-11","open":587,"high":587,"low":568,"close":568,"volume":504067,"rsi_14":36.19,"sma_20":580.45,"sma_60":580.18,"sma_120":615.27},{"date":"2025-02-12","open":577,"high":577,"low":562,"close":566,"volume":279378,"rsi_14":28.42,"sma_20":579.45,"sma_60":580.07,"sma_120":614.14},{"date":"2025-02-13","open":565,"high":569,"low":559,"close":563,"volume":231541,"rsi_14":32.73,"sma_20":575.65,"sma_60":580.28,"sma_120":612.88},{"date":"2025-02-14","open":561,"high":572,"low":556,"close":567,"volume":249802,"rsi_14":44.96,"sma_20":572.35,"sma_60":579.07,"sma_120":611.59},{"date":"2025-02-17","open":555,"high":616,"low":555,"close":600,"volume":1204870,"rsi_14":61.9,"sma_20":571.3,"sma_60":579.07,"sma_120":610.59},{"date":"2025-02-18","open":602,"high":653,"low":594,"close":613,"volume":1766635,"rsi_14":73.24,"sma_20":571.45,"sma_60":579.42,"sma_120":609.37},{"date":"2025-02-19","open":613,"high":674,"low":613,"close":651,"volume":2854995,"rsi_14":78.03,"sma_20":572.7,"sma_60":580.42,"sma_120":608.58},{"date":"2025-02-20","open":648,"high":648,"low":621,"close":624,"volume":652001,"rsi_14":70.31,"sma_20":571.5,"sma_60":581.05,"sma_120":607.64},{"date":"2025-02-21","open":624,"high":646,"low":624,"close":638,"volume":321645,"rsi_14":78.84,"sma_20":572.4,"sma_60":582.1,"sma_120":606.84},{"date":"2025-02-24","open":640,"high":791,"low":630,"close":696,"volume":9857637,"rsi_14":83.74,"sma_20":578.2,"sma_60":584.08,"sma_120":606.59},{"date":"2025-02-25","open":688,"high":755,"low":673,"close":686,"volume":3694465,"rsi_14":79.59,"sma_20":584.25,"sma_60":585.93,"sma_120":606.28},{"date":"2025-02-26","open":692,"high":727,"low":685,"close":698,"volume":777327,"rsi_14":80.31,"sma_20":591.8,"sma_60":587.82,"sma_120":606.13},{"date":"2025-02-27","open":698,"high":712,"low":686,"close":705,"volume":556701,"rsi_14":80.69,"sma_20":599.35,"sma_60":589.88,"sma_120":606.02},{"date":"2025-02-28","open":672,"high":700,"low":665,"close":694,"volume":548500,"rsi_14":74.58,"sma_20":606.75,"sma_60":591.75,"sma_120":605.8},{"date":"2025-03-04","open":694,"high":694,"low":646,"close":648,"volume":345649,"rsi_14":64.39,"sma_20":612.7,"sma_60":592.97,"sma_120":605.27},{"date":"2025-03-05","open":648,"high":672,"low":636,"close":636,"volume":355336,"rsi_14":62.15,"sma_20":618.0,"sma_60":594.17,"sma_120":604.95},{"date":"2025-03-06","open":641,"high":660,"low":630,"close":637,"volume":187167,"rsi_14":62.94,"sma_20":622.8,"sma_60":595.6,"sma_120":604.63},{"date":"2025-03-07","open":637,"high":649,"low":615,"close":623,"volume":211870,"rsi_14":59.46,"sma_20":626.75,"sma_60":596.72,"sma_120":604.27},{"date":"2025-03-10","open":623,"high":626,"low":608,"close":616,"volume":179032,"rsi_14":52.96,"sma_20":630.25,"sma_60":597.98,"sma_120":603.83},{"date":"2025-03-11","open":615,"high":638,"low":582,"close":624,"volume":148874,"rsi_14":52.08,"sma_20":632.65,"sma_60":599.48,"sma_120":603.67},{"date":"2025-03-12","open":624,"high":650,"low":624,"close":629,"volume":155345,"rsi_14":45.26,"sma_20":635.7,"sma_60":601.45,"sma_120":603.7},{"date":"2025-03-13","open":629,"high":646,"low":612,"close":614,"volume":145859,"rsi_14":47.73,"sma_20":638.1,"sma_60":603.67,"sma_120":603.58},{"date":"2025-03-14","open":615,"high":645,"low":614,"close":629,"volume":194672,"rsi_14":47.96,"sma_20":641.4,"sma_60":605.65,"sma_120":603.57},{"date":"2025-03-17","open":660,"high":660,"low":624,"close":638,"volume":150220,"rsi_14":33.14,"sma_20":644.95,"sma_60":607.5,"sma_120":603.12},{"date":"2025-03-18","open":632,"high":650,"low":610,"close":619,"volume":117269,"rsi_14":31.49,"sma_20":645.9,"sma_60":609.07,"sma_120":602.73},{"date":"2025-03-19","open":619,"high":627,"low":605,"close":610,"volume":120727,"rsi_14":25.28,"sma_20":645.75,"sma_60":610.42,"sma_120":602.19},{"date":"2025-03-20","open":610,"high":614,"low":591,"close":591,"volume":326260,"rsi_14":20.0,"sma_20":642.75,"sma_60":609.32,"sma_120":601.73},{"date":"2025-03-21","open":595,"high":597,"low":581,"close":590,"volume":118938,"rsi_14":21.11,"sma_20":641.05,"sma_60":609.32,"sma_120":601.2},{"date":"2025-03-24","open":591,"high":594,"low":562,"close":581,"volume":166624,"rsi_14":26.57,"sma_20":638.2,"sma_60":607.08,"sma_120":600.58},{"date":"2025-03-25","open":585,"high":598,"low":574,"close":580,"volume":174501,"rsi_14":28.79,"sma_20":632.4,"sma_60":605.67,"sma_120":599.99},{"date":"2025-03-26","open":579,"high":591,"low":569,"close":571,"volume":211243,"rsi_14":26.43,"sma_20":626.65,"sma_60":604.52,"sma_120":599.27},{"date":"2025-03-27","open":568,"high":580,"low":565,"close":568,"volume":160771,"rsi_14":28.68,"sma_20":620.15,"sma_60":603.65,"sma_120":598.56},{"date":"2025-03-28","open":568,"high":572,"low":552,"close":554,"volume":222874,"rsi_14":27.21,"sma_20":612.6,"sma_60":602.88,"sma_120":597.76},{"date":"2025-03-31","open":553,"high":553,"low":538,"close":543,"volume":192856,"rsi_14":20.86,"sma_20":605.05,"sma_60":601.72,"sma_120":596.91},{"date":"2025-04-01","open":544,"high":621,"low":543,"close":569,"volume":1002343,"rsi_14":31.25,"sma_20":601.1,"sma_60":601.53,"sma_120":596.31},{"date":"2025-04-02","open":573,"high":580,"low":556,"close":560,"volume":230842,"rsi_14":32.47,"sma_20":597.3,"sma_60":601.47,"sma_120":595.61},{"date":"2025-04-03","open":560,"high":565,"low":548,"close":554,"volume":227972,"rsi_14":24.14,"sma_20":593.15,"sma_60":601.3,"sma_120":594.88},{"date":"2025-04-04","open":564,"high":610,"low":541,"close":577,"volume":750339,"rsi_14":30.82,"sma_20":590.85,"sma_60":601.08,"sma_120":594.32},{"date":"2025-04-07","open":582,"high":640,"low":580,"close":608,"volume":1340149,"rsi_14":46.78,"sma_20":590.45,"sma_60":601.18,"sma_120":594.02},{"date":"2025-04-08","open":619,"high":619,"low":580,"close":609,"volume":625028,"rsi_14":49.69,"sma_20":589.7,"sma_60":601.35,"sma_120":593.78},{"date":"2025-04-09","open":621,"high":621,"low":556,"close":570,"volume":303489,"rsi_14":44.26,"sma_20":586.75,"sma_60":600.97,"sma_120":593.23},{"date":"2025-04-10","open":585,"high":597,"low":570,"close":592,"volume":199318,"rsi_14":50.49,"sma_20":585.65,"sma_60":601.07,"sma_120":592.85},{"date":"2025-04-11","open":592,"high":632,"low":578,"close":610,"volume":367107,"rsi_14":56.81,"sma_20":584.7,"sma_60":600.58,"sma_120":592.59},{"date":"2025-04-14","open":601,"high":615,"low":591,"close":610,"volume":347840,"rsi_14":57.08,"sma_20":583.3,"sma_60":600.2,"sma_120":592.38},{"date":"2025-04-15","open":609,"high":618,"low":601,"close":610,"volume":193036,"rsi_14":59.61,"sma_20":582.85,"sma_60":600.02,"sma_120":592.26},{"date":"2025-04-16","open":603,"high":607,"low":594,"close":596,"volume":196001,"rsi_14":56.54,"sma_20":582.15,"sma_60":599.78,"sma_120":592.01},{"date":"2025-04-17","open":596,"high":598,"low":582,"close":597,"volume":181592,"rsi_14":60.7,"sma_20":582.45,"sma_60":599.3,"sma_120":592.18},{"date":"2025-04-18","open":598,"high":638,"low":592,"close":620,"volume":708574,"rsi_14":68.08,"sma_20":583.95,"sma_60":598.83,"sma_120":592.64},{"date":"2025-04-21","open":620,"high":626,"low":606,"close":619,"volume":329367,"rsi_14":63.3,"sma_20":585.85,"sma_60":598.82,"sma_120":593.08},{"date":"2025-04-22","open":621,"high":625,"low":605,"close":614,"volume":245988,"rsi_14":64.67,"sma_20":587.55,"sma_60":599.38,"sma_120":593.58},{"date":"2025-04-23","open":616,"high":621,"low":605,"close":610,"volume":213426,"rsi_14":65.38,"sma_20":589.5,"sma_60":600.13,"sma_120":594.14},{"date":"2025-04-24","open":610,"high":619,"low":597,"close":601,"volume":210995,"rsi_14":57.14,"sma_20":591.15,"sma_60":601.03,"sma_120":594.32},{"date":"2025-04-25","open":602,"high":609,"low":600,"close":600,"volume":108044,"rsi_14":47.1,"sma_20":593.45,"sma_60":601.8,"sma_120":594.56},{"date":"2025-04-28","open":600,"high":606,"low":595,"close":595,"volume":178570,"rsi_14":45.07,"sma_20":596.05,"sma_60":602.62,"sma_120":594.71},{"date":"2025-04-29","open":595,"high":604,"low":573,"close":577,"volume":302932,"rsi_14":52.89,"sma_20":596.45,"sma_60":603.42,"sma_120":594.73},{"date":"2025-04-30","open":574,"high":579,"low":560,"close":569,"volume":272842,"rsi_14":39.25,"sma_20":596.9,"sma_60":604.07,"sma_120":594.29},{"date":"2025-05-02","open":569,"high":572,"low":552,"close":565,"volume":127665,"rsi_14":25.81,"sma_20":597.45,"sma_60":604.47,"sma_120":593.83},{"date":"2025-05-07","open":562,"high":575,"low":559,"close":570,"volume":161734,"rsi_14":29.59,"sma_20":597.1,"sma_60":604.9,"sma_120":593.48},{"date":"2025-05-08","open":570,"high":592,"low":570,"close":580,"volume":197205,"rsi_14":36.11,"sma_20":595.7,"sma_60":605.47,"sma_120":593.26},{"date":"2025-05-09","open":580,"high":580,"low":566,"close":570,"volume":127445,"rsi_14":37.5,"sma_20":593.75,"sma_60":605.37,"sma_120":592.99},{"date":"2025-05-12","open":570,"high":589,"low":566,"close":580,"volume":109921,"rsi_14":42.48,"sma_20":594.25,"sma_60":605.57,"sma_120":592.88},{"date":"2025-05-13","open":586,"high":587,"low":574,"close":583,"volume":155905,"rsi_14":30.11,"sma_20":593.8,"sma_60":605.85,"sma_120":592.96},{"date":"2025-05-14","open":583,"high":591,"low":574,"close":581,"volume":209651,"rsi_14":29.79,"sma_20":592.35,"sma_60":606.15,"sma_120":593.22},{"date":"2025-05-15","open":581,"high":585,"low":567,"close":568,"volume":162308,"rsi_14":27.45,"sma_20":590.25,"sma_60":606.17,"sma_120":592.62},{"date":"2025-05-16","open":570,"high":574,"low":565,"close":566,"volume":159436,"rsi_14":28.0,"sma_20":588.05,"sma_60":605.6,"sma_120":592.33},{"date":"2025-05-19","open":568,"high":568,"low":557,"close":565,"volume":218976,"rsi_14":30.43,"sma_20":586.5,"sma_60":604.8,"sma_120":592.11},{"date":"2025-05-20","open":562,"high":565,"low":558,"close":565,"volume":71040,"rsi_14":30.77,"sma_20":584.9,"sma_60":603.37,"sma_120":591.89},{"date":"2025-05-21","open":565,"high":570,"low":560,"close":563,"volume":161405,"rsi_14":31.82,"sma_20":582.05,"sma_60":602.35,"sma_120":591.7},{"date":"2025-05-22","open":561,"high":567,"low":552,"close":553,"volume":121332,"rsi_14":35.0,"sma_20":578.75,"sma_60":600.93,"sma_120":591.52},{"date":"2025-05-23","open":555,"high":557,"low":550,"close":552,"volume":59585,"rsi_14":38.36,"sma_20":575.65,"sma_60":598.53,"sma_120":591.31},{"date":"2025-05-26","open":551,"high":554,"low":544,"close":545,"volume":125748,"rsi_14":36.84,"sma_20":572.4,"sma_60":596.18,"sma_120":591.06},{"date":"2025-05-27","open":542,"high":552,"low":540,"close":540,"volume":92771,"rsi_14":30.26,"sma_20":569.35,"sma_60":593.55,"sma_120":590.68},{"date":"2025-05-28","open":536,"high":551,"low":536,"close":549,"volume":116724,"rsi_14":29.33,"sma_20":566.8,"sma_60":590.95,"sma_120":590.42},{"date":"2025-05-29","open":549,"high":552,"low":541,"close":548,"volume":60529,"rsi_14":33.33,"sma_20":564.45,"sma_60":588.52,"sma_120":590.13},{"date":"2025-05-30","open":546,"high":551,"low":539,"close":542,"volume":99402,"rsi_14":19.35,"sma_20":562.7,"sma_60":586.75,"sma_120":589.86},{"date":"2025-06-02","open":543,"high":548,"low":537,"close":546,"volume":91215,"rsi_14":20.63,"sma_20":561.55,"sma_60":585.25,"sma_120":589.71},{"date":"2025-06-04","open":549,"high":554,"low":534,"close":538,"volume":216639,"rsi_14":18.84,"sma_20":560.2,"sma_60":583.6,"sma_120":589.6},{"date":"2025-06-05","open":538,"high":547,"low":536,"close":544,"volume":78599,"rsi_14":30.65,"sma_20":558.9,"sma_60":582.28,"sma_120":589.5},{"date":"2025-06-09","open":544,"high":547,"low":537,"close":545,"volume":202913,"rsi_14":32.79,"sma_20":557.15,"sma_60":581.1,"sma_120":589.54},{"date":"2025-06-10","open":543,"high":550,"low":543,"close":549,"volume":109883,"rsi_14":37.5,"sma_20":556.1,"sma_60":579.85,"sma_120":589.67},{"date":"2025-06-11","open":549,"high":555,"low":548,"close":553,"volume":109356,"rsi_14":41.18,"sma_20":554.75,"sma_60":578.58,"sma_120":590.02},{"date":"2025-06-12","open":552,"high":560,"low":546,"close":552,"volume":151134,"rsi_14":41.79,"sma_20":553.2,"sma_60":577.55,"sma_120":590.61},{"date":"2025-06-13","open":549,"high":553,"low":542,"close":543,"volume":186474,"rsi_14":42.42,"sma_20":551.3,"sma_60":576.12,"sma_120":590.88},{"date":"2025-06-16","open":543,"high":546,"low":537,"close":546,"volume":103886,"rsi_14":45.59,"sma_20":550.2,"sma_60":574.58,"sma_120":591.04},{"date":"2025-06-17","open":545,"high":549,"low":537,"close":537,"volume":208025,"rsi_14":44.29,"sma_20":548.75,"sma_60":573.22,"sma_120":591.14},{"date":"2025-06-18","open":536,"high":543,"low":535,"close":542,"volume":100756,"rsi_14":51.43,"sma_20":547.6,"sma_60":572.08,"sma_120":591.25},{"date":"2025-06-19","open":542,"high":548,"low":535,"close":539,"volume":132542,"rsi_14":42.19,"sma_20":546.3,"sma_60":571.22,"sma_120":590.27},{"date":"2025-06-20","open":540,"high":545,"low":535,"close":540,"volume":112546,"rsi_14":43.75,"sma_20":545.15,"sma_60":570.38,"sma_120":589.85},{"date":"2025-06-23","open":540,"high":540,"low":526,"close":529,"volume":224899,"rsi_14":40.58,"sma_20":543.95,"sma_60":569.52,"sma_120":588.3},{"date":"2025-06-24","open":531,"high":537,"low":530,"close":537,"volume":190499,"rsi_14":43.84,"sma_20":543.2,"sma_60":568.8,"sma_120":587.23},{"date":"2025-06-25","open":532,"high":539,"low":532,"close":538,"volume":133805,"rsi_14":50.0,"sma_20":542.85,"sma_60":568.25,"sma_120":586.38},{"date":"2025-06-26","open":537,"high":539,"low":532,"close":538,"volume":107637,"rsi_14":45.0,"sma_20":542.75,"sma_60":567.75,"sma_120":585.7},{"date":"2025-06-27","open":538,"high":543,"low":531,"close":537,"volume":231190,"rsi_14":43.33,"sma_20":542.15,"sma_60":567.47,"sma_120":585.17},{"date":"2025-06-30","open":534,"high":554,"low":534,"close":547,"volume":294750,"rsi_14":48.48,"sma_20":542.1,"sma_60":567.53,"sma_120":584.62},{"date":"2025-07-01","open":547,"high":547,"low":537,"close":545,"volume":213897,"rsi_14":43.75,"sma_20":542.25,"sma_60":567.13,"sma_120":584.33},{"date":"2025-07-02","open":542,"high":542,"low":531,"close":533,"volume":235481,"rsi_14":37.33,"sma_20":541.6,"sma_60":566.68,"sma_120":584.08},{"date":"2025-07-03","open":533,"high":539,"low":531,"close":536,"volume":169054,"rsi_14":44.93,"sma_20":541.5,"sma_60":566.38,"sma_120":583.84},{"date":"2025-07-04","open":536,"high":539,"low":533,"close":535,"volume":60197,"rsi_14":41.79,"sma_20":541.05,"sma_60":565.68,"sma_120":583.38},{"date":"2025-07-07","open":535,"high":538,"low":531,"close":535,"volume":56353,"rsi_14":48.28,"sma_20":540.55,"sma_60":564.47,"sma_120":582.83},{"date":"2025-07-08","open":535,"high":535,"low":479,"close":485,"volume":1646672,"rsi_14":22.33,"sma_20":537.35,"sma_60":562.4,"sma_120":581.88},{"date":"2025-07-09","open":494,"high":497,"low":452,"close":480,"volume":1916698,"rsi_14":21.9,"sma_20":533.7,"sma_60":560.9,"sma_120":580.93},{"date":"2025-07-10","open":485,"high":486,"low":475,"close":482,"volume":466982,"rsi_14":22.64,"sma_20":530.2,"sma_60":559.07,"sma_120":580.07},{"date":"2025-07-11","open":486,"high":494,"low":482,"close":493,"volume":350950,"rsi_14":33.02,"sma_20":527.7,"sma_60":557.12,"sma_120":578.85},{"date":"2025-07-14","open":494,"high":507,"low":489,"close":490,"volume":340033,"rsi_14":26.73,"sma_20":524.9,"sma_60":555.12,"sma_120":577.66},{"date":"2025-07-15","open":493,"high":515,"low":492,"close":501,"volume":254292,"rsi_14":33.33,"sma_20":523.1,"sma_60":553.3,"sma_120":576.66},{"date":"2025-07-16","open":501,"high":504,"low":493,"close":501,"volume":130495,"rsi_14":33.33,"sma_20":521.05,"sma_60":551.72,"sma_120":575.75},{"date":"2025-07-17","open":501,"high":508,"low":494,"close":495,"volume":336634,"rsi_14":31.9,"sma_20":518.85,"sma_60":550.02,"sma_120":574.66},{"date":"2025-07-18","open":496,"high":499,"low":494,"close":499,"volume":119110,"rsi_14":28.18,"sma_20":516.8,"sma_60":548.0,"sma_120":573.42},{"date":"2025-07-21","open":498,"high":499,"low":491,"close":496,"volume":232327,"rsi_14":27.93,"sma_20":515.15,"sma_60":545.95,"sma_120":572.38},{"date":"2025-07-22","open":496,"high":499,"low":492,"close":493,"volume":146219,"rsi_14":30.39,"sma_20":512.95,"sma_60":543.93,"sma_120":571.66},{"date":"2025-07-23","open":493,"high":497,"low":490,"close":494,"volume":116596,"rsi_14":29.0,"sma_20":510.75,"sma_60":542.0,"sma_120":571.07},{"date":"2025-07-24","open":495,"high":497,"low":492,"close":496,"volume":124178,"rsi_14":30.69,"sma_20":508.65,"sma_60":540.25,"sma_120":570.64},{"date":"2025-07-25","open":497,"high":497,"low":490,"close":492,"volume":179442,"rsi_14":29.52,"sma_20":506.4,"sma_60":538.45,"sma_120":570.12},{"date":"2025-07-28","open":492,"high":493,"low":485,"close":485,"volume":223695,"rsi_14":50.0,"sma_20":503.3,"sma_60":536.62,"sma_120":569.62},{"date":"2025-07-29","open":485,"high":485,"low":475,"close":477,"volume":191851,"rsi_14":47.69,"sma_20":499.9,"sma_60":534.95,"sma_120":569.18},{"date":"2025-07-30","open":480,"high":481,"low":472,"close":479,"volume":95947,"rsi_14":47.69,"sma_20":497.2,"sma_60":533.45,"sma_120":568.76},{"date":"2025-07-31","open":479,"high":479,"low":475,"close":478,"volume":59718,"rsi_14":36.36,"sma_20":494.3,"sma_60":532.0,"sma_120":568.23},{"date":"2025-08-01","open":476,"high":477,"low":469,"close":473,"volume":148555,"rsi_14":35.09,"sma_20":491.2,"sma_60":530.38,"sma_120":567.64},{"date":"2025-08-04","open":472,"high":483,"low":445,"close":466,"volume":204405,"rsi_14":16.98,"sma_20":487.75,"sma_60":528.48,"sma_120":566.98},{"date":"2025-08-05","open":466,"high":475,"low":464,"close":470,"volume":91530,"rsi_14":22.81,"sma_20":487.0,"sma_60":526.82,"sma_120":566.09},{"date":"2025-08-06","open":474,"high":479,"low":460,"close":475,"volume":73344,"rsi_14":32.14,"sma_20":486.75,"sma_60":525.07,"sma_120":565.32},{"date":"2025-08-07","open":471,"high":477,"low":469,"close":472,"volume":70602,"rsi_14":25.45,"sma_20":486.25,"sma_60":523.22,"sma_120":564.53},{"date":"2025-08-08","open":472,"high":530,"low":472,"close":490,"volume":856602,"rsi_14":45.71,"sma_20":486.1,"sma_60":521.7,"sma_120":563.92},{"date":"2025-08-11","open":490,"high":504,"low":489,"close":494,"volume":85291,"rsi_14":50.7,"sma_20":486.3,"sma_60":520.47,"sma_120":563.32},{"date":"2025-08-12","open":492,"high":494,"low":487,"close":493,"volume":56000,"rsi_14":49.3,"sma_20":485.9,"sma_60":519.25,"sma_120":562.42},{"date":"2025-08-13","open":492,"high":496,"low":488,"close":490,"volume":84184,"rsi_14":45.83,"sma_20":485.35,"sma_60":518.0,"sma_120":561.4},{"date":"2025-08-14","open":486,"high":495,"low":480,"close":488,"volume":166774,"rsi_14":47.14,"sma_20":485.0,"sma_60":516.72,"sma_120":560.04},{"date":"2025-08-18","open":488,"high":488,"low":471,"close":471,"volume":232491,"rsi_14":41.25,"sma_20":483.6,"sma_60":515.18,"sma_120":558.77},{"date":"2025-08-19","open":471,"high":485,"low":469,"close":472,"volume":77485,"rsi_14":46.58,"sma_20":482.4,"sma_60":513.83,"sma_120":557.38},{"date":"2025-08-20","open":474,"high":474,"low":466,"close":469,"volume":112456,"rsi_14":43.24,"sma_20":481.2,"sma_60":512.45,"sma_120":555.49},{"date":"2025-08-21","open":471,"high":479,"low":466,"close":470,"volume":87251,"rsi_14":44.59,"sma_20":480.0,"sma_60":511.2,"sma_120":553.69},{"date":"2025-08-22","open":470,"high":476,"low":468,"close":471,"volume":97256,"rsi_14":48.57,"sma_20":478.75,"sma_60":510.05,"sma_120":551.8},{"date":"2025-08-25","open":475,"high":480,"low":471,"close":478,"volume":112227,"rsi_14":58.57,"sma_20":478.05,"sma_60":508.87,"sma_120":549.91},{"date":"2025-08-26","open":478,"high":480,"low":465,"close":471,"volume":159533,"rsi_14":50.68,"sma_20":477.35,"sma_60":507.58,"sma_120":548.05},{"date":"2025-08-27","open":471,"high":476,"low":459,"close":467,"volume":150279,"rsi_14":44.44,"sma_20":476.85,"sma_60":506.33,"sma_120":546.54},{"date":"2025-08-28","open":470,"high":478,"low":461,"close":465,"volume":97024,"rsi_14":45.07,"sma_20":476.15,"sma_60":504.98,"sma_120":545.12},{"date":"2025-08-29","open":461,"high":467,"low":460,"close":460,"volume":185692,"rsi_14":24.14,"sma_20":475.25,"sma_60":503.68,"sma_120":543.64},{"date":"2025-09-01","open":465,"high":468,"low":457,"close":458,"volume":119885,"rsi_14":17.86,"sma_20":474.5,"sma_60":502.25,"sma_120":542.27},{"date":"2025-09-02","open":463,"high":466,"low":459,"close":466,"volume":211126,"rsi_14":28.57,"sma_20":474.5,"sma_60":500.93,"sma_120":541.02},{"date":"2025-09-03","open":466,"high":474,"low":460,"close":471,"volume":164771,"rsi_14":35.38,"sma_20":474.55,"sma_60":499.63,"sma_120":539.74},{"date":"2025-09-04","open":471,"high":474,"low":466,"close":470,"volume":57881,"rsi_14":35.94,"sma_20":474.3,"sma_60":498.25,"sma_120":538.42},{"date":"2025-09-05","open":467,"high":473,"low":465,"close":470,"volume":63694,"rsi_14":48.94,"sma_20":474.2,"sma_60":496.88,"sma_120":537.22},{"date":"2025-09-08","open":467,"high":473,"low":465,"close":469,"volume":123016,"rsi_14":46.81,"sma_20":473.15,"sma_60":495.65,"sma_120":535.88},{"date":"2025-09-09","open":469,"high":473,"low":465,"close":469,"volume":67548,"rsi_14":50.0,"sma_20":471.9,"sma_60":494.37,"sma_120":534.48},{"date":"2025-09-10","open":468,"high":474,"low":466,"close":470,"volume":141272,"rsi_14":50.0,"sma_20":470.75,"sma_60":493.25,"sma_120":533.23},{"date":"2025-09-11","open":470,"high":483,"low":468,"close":477,"volume":247621,"rsi_14":56.0,"sma_20":470.1,"sma_60":492.17,"sma_120":532.12},{"date":"2025-09-12","open":476,"high":476,"low":464,"close":468,"volume":321462,"rsi_14":40.38,"sma_20":469.1,"sma_60":490.98,"sma_120":531.1},{"date":"2025-09-15","open":476,"high":598,"low":476,"close":543,"volume":13005835,"rsi_14":80.0,"sma_20":472.7,"sma_60":491.03,"sma_120":530.71},{"date":"2025-09-16","open":543,"high":550,"low":505,"close":523,"volume":1774515,"rsi_14":70.59,"sma_20":475.25,"sma_60":490.93,"sma_120":530.23},{"date":"2025-09-17","open":519,"high":530,"low":510,"close":520,"volume":593911,"rsi_14":70.07,"sma_20":477.8,"sma_60":490.65,"sma_120":529.73},{"date":"2025-09-18","open":520,"high":540,"low":510,"close":521,"volume":737328,"rsi_14":72.93,"sma_20":480.35,"sma_60":490.37,"sma_120":529.31},{"date":"2025-09-19","open":521,"high":522,"low":511,"close":512,"volume":301089,"rsi_14":69.29,"sma_20":482.4,"sma_60":489.93,"sma_120":528.84},{"date":"2025-09-22","open":512,"high":519,"low":498,"close":501,"volume":488808,"rsi_14":62.24,"sma_20":483.55,"sma_60":489.33,"sma_120":528.4},{"date":"2025-09-23","open":501,"high":501,"low":485,"close":491,"volume":418264,"rsi_14":56.76,"sma_20":484.55,"sma_60":488.4,"sma_120":527.97},{"date":"2025-09-24","open":491,"high":496,"low":480,"close":484,"volume":221194,"rsi_14":54.55,"sma_20":485.4,"sma_60":487.38,"sma_120":527.26},{"date":"2025-09-25","open":481,"high":500,"low":481,"close":489,"volume":241756,"rsi_14":55.97,"sma_20":486.6,"sma_60":486.65,"sma_120":526.67},{"date":"2025-09-26","open":489,"high":494,"low":482,"close":487,"volume":152446,"rsi_14":55.62,"sma_20":487.95,"sma_60":485.83,"sma_120":526.11},{"date":"2025-09-29","open":487,"high":495,"low":483,"close":489,"volume":139361,"rsi_14":56.17,"sma_20":489.5,"sma_60":485.07,"sma_120":525.38},{"date":"2025-09-30","open":495,"high":495,"low":476,"close":477,"volume":227656,"rsi_14":52.02,"sma_20":490.05,"sma_60":484.1,"sma_120":524.28},{"date":"2025-10-01","open":477,"high":485,"low":475,"close":480,"volume":120721,"rsi_14":50.89,"sma_20":490.5,"sma_60":484.02,"sma_120":523.21},{"date":"2025-10-02","open":477,"high":489,"low":473,"close":481,"volume":222352,"rsi_14":54.04,"sma_20":491.05,"sma_60":484.03,"sma_120":522.47},{"date":"2025-10-10","open":495,"high":495,"low":470,"close":476,"volume":181524,"rsi_14":13.19,"sma_20":491.35,"sma_60":483.93,"sma_120":521.5},{"date":"2025-10-13","open":471,"high":483,"low":465,"close":475,"volume":194077,"rsi_14":16.67,"sma_20":491.65,"sma_60":483.63,"sma_120":520.38},{"date":"2025-10-14","open":471,"high":483,"low":470,"close":475,"volume":187389,"rsi_14":17.39,"sma_20":491.95,"sma_60":483.38,"sma_120":519.25},{"date":"2025-10-15","open":474,"high":493,"low":474,"close":488,"volume":163230,"rsi_14":29.63,"sma_20":492.85,"sma_60":483.17,"sma_120":518.23},{"date":"2025-10-16","open":489,"high":492,"low":479,"close":485,"volume":127449,"rsi_14":32.0,"sma_20":493.25,"sma_60":482.9,"sma_120":517.31},{"date":"2025-10-17","open":482,"high":494,"low":477,"close":484,"volume":147667,"rsi_14":36.92,"sma_20":494.05,"sma_60":482.72,"sma_120":516.37},{"date":"2025-10-20","open":484,"high":629,"low":483,"close":629,"volume":18680213,"rsi_14":84.5,"sma_20":498.35,"sma_60":484.88,"sma_120":516.44},{"date":"2025-10-21","open":680,"high":817,"low":630,"close":817,"volume":12840076,"rsi_14":93.7,"sma_20":513.05,"sma_60":490.23,"sma_120":518.09},{"date":"2025-10-22","open":888,"high":1062,"low":888,"close":943,"volume":61920223,"rsi_14":95.22,"sma_20":534.2,"sma_60":497.73,"sma_120":520.83},{"date":"2025-10-23","open":902,"high":1008,"low":859,"close":908,"volume":12138933,"rsi_14":89.35,"sma_20":553.55,"sma_60":504.63,"sma_120":523.32},{"date":"2025-10-24","open":928,"high":928,"low":852,"close":860,"volume":3631948,"rsi_14":81.93,"sma_20":570.95,"sma_60":510.7,"sma_120":525.48},{"date":"2025-10-27","open":879,"high":879,"low":771,"close":799,"volume":4601207,"rsi_14":75.56,"sma_20":585.85,"sma_60":515.82,"sma_120":527.13},{"date":"2025-10-28","open":806,"high":811,"low":766,"close":779,"volume":2428257,"rsi_14":73.11,"sma_20":600.25,"sma_60":520.72,"sma_120":528.67},{"date":"2025-10-29","open":779,"high":808,"low":763,"close":777,"volume":2308662,"rsi_14":72.84,"sma_20":614.9,"sma_60":525.72,"sma_120":530.33},{"date":"2025-10-30","open":834,"high":834,"low":719,"close":719,"volume":2781465,"rsi_14":67.33,"sma_20":626.4,"sma_60":529.72,"sma_120":531.58},{"date":"2025-10-31","open":725,"high":934,"low":725,"close":934,"volume":27902630,"rsi_14":75.08,"sma_20":648.75,"sma_60":537.32,"sma_120":534.66},{"date":"2025-11-03","open":940,"high":1054,"low":860,"close":963,"volume":30839644,"rsi_14":75.85,"sma_20":672.45,"sma_60":545.48,"sma_120":537.93},{"date":"2025-11-04","open":963,"high":993,"low":885,"close":929,"volume":5240789,"rsi_14":72.85,"sma_20":695.05,"sma_60":553.2,"sma_120":540.84},{"date":"2025-11-05","open":922,"high":959,"low":830,"close":952,"volume":5622909,"rsi_14":73.71,"sma_20":718.65,"sma_60":561.23,"sma_120":544.02},{"date":"2025-11-06","open":980,"high":985,"low":896,"close":906,"volume":2210444,"rsi_14":70.49,"sma_20":739.9,"sma_60":568.42,"sma_120":546.74},{"date":"2025-11-07","open":898,"high":910,"low":818,"close":826,"volume":2283020,"rsi_14":60.21,"sma_20":757.4,"sma_60":574.32,"sma_120":548.77},{"date":"2025-11-10","open":827,"high":900,"low":800,"close":842,"volume":1452711,"rsi_14":51.58,"sma_20":775.75,"sma_60":580.18,"sma_120":550.94},{"date":"2025-11-11","open":855,"high":888,"low":792,"close":798,"volume":1876007,"rsi_14":39.8,"sma_20":791.9,"sma_60":585.25,"sma_120":552.86},{"date":"2025-11-12","open":830,"high":872,"low":797,"close":820,"volume":1656418,"rsi_14":43.7,"sma_20":808.5,"sma_60":590.7,"sma_120":554.98},{"date":"2025-11-13","open":820,"high":822,"low":777,"close":778,"volume":1286989,"rsi_14":44.08,"sma_20":823.15,"sma_60":595.5,"sma_120":556.75},{"date":"2025-11-14","open":770,"high":774,"low":730,"close":734,"volume":1581084,"rsi_14":45.19,"sma_20":835.65,"sma_60":599.6,"sma_120":558.16},{"date":"2025-11-17","open":748,"high":954,"low":710,"close":885,"volume":32054594,"rsi_14":56.58,"sma_20":848.45,"sma_60":606.5,"sma_120":560.84},{"date":"2025-11-18","open":882,"high":1045,"low":865,"close":921,"volume":37769613,"rsi_14":58.57,"sma_20":853.65,"sma_60":613.98,"sma_120":563.91},{"date":"2025-11-19","open":931,"high":980,"low":855,"close":855,"volume":6262162,"rsi_14":58.02,"sma_20":849.25,"sma_60":620.42,"sma_120":566.43},{"date":"2025-11-20","open":863,"high":891,"low":841,"close":844,"volume":2092964,"rsi_14":43.01,"sma_20":846.05,"sma_60":626.65,"sma_120":568.92},{"date":"2025-11-21","open":820,"high":843,"low":771,"close":784,"volume":1739517,"rsi_14":36.74,"sma_20":842.25,"sma_60":631.87,"sma_120":570.96},{"date":"2025-11-24","open":777,"high":793,"low":751,"close":761,"volume":1277981,"rsi_14":37.35,"sma_20":840.35,"sma_60":636.58,"sma_120":572.73},{"date":"2025-11-25","open":768,"high":804,"low":731,"close":760,"volume":1311437,"rsi_14":35.05,"sma_20":839.4,"sma_60":641.4,"sma_120":574.49},{"date":"2025-11-26","open":760,"high":788,"low":748,"close":772,"volume":903437,"rsi_14":38.98,"sma_20":839.15,"sma_60":646.48,"sma_120":576.41},{"date":"2025-11-27","open":773,"high":850,"low":760,"close":779,"volume":4423049,"rsi_14":45.61,"sma_20":842.15,"sma_60":651.72,"sma_120":578.35},{"date":"2025-11-28","open":780,"high":836,"low":778,"close":818,"volume":2854872,"rsi_14":47.85,"sma_20":836.35,"sma_60":657.68,"sma_120":580.68},{"date":"2025-12-01","open":850,"high":870,"low":788,"close":788,"volume":2189156,"rsi_14":49.08,"sma_20":827.6,"sma_60":663.18,"sma_120":582.72},{"date":"2025-12-02","open":788,"high":800,"low":780,"close":798,"volume":854781,"rsi_14":47.93,"sma_20":821.05,"sma_60":668.72,"sma_120":584.83},{"date":"2025-12-03","open":800,"high":814,"low":780,"close":798,"volume":783456,"rsi_14":52.04,"sma_20":813.35,"sma_60":674.17,"sma_120":586.9},{"date":"2025-12-04","open":800,"high":850,"low":798,"close":803,"volume":1924164,"rsi_14":57.65,"sma_20":808.2,"sma_60":679.72,"sma_120":588.98},{"date":"2025-12-05","open":801,"high":803,"low":764,"close":780,"volume":921976,"rsi_14":33.75,"sma_20":805.9,"sma_60":684.88,"sma_120":590.88},{"date":"2025-12-08","open":780,"high":825,"low":771,"close":780,"volume":1924423,"rsi_14":25.44,"sma_20":802.8,"sma_60":690.07,"sma_120":592.86},{"date":"2025-12-09","open":780,"high":794,"low":759,"close":764,"volume":588194,"rsi_14":30.8,"sma_20":801.1,"sma_60":694.98,"sma_120":594.67},{"date":"2025-12-10","open":764,"high":784,"low":745,"close":747,"volume":816309,"rsi_14":30.04,"sma_20":797.45,"sma_60":699.6,"sma_120":596.42},{"date":"2025-12-11","open":747,"high":766,"low":740,"close":753,"volume":477945,"rsi_14":41.8,"sma_20":796.2,"sma_60":704.2,"sma_120":598.18},{"date":"2025-12-12","open":741,"high":775,"low":741,"close":764,"volume":745461,"rsi_14":50.85,"sma_20":797.7,"sma_60":709.13,"sma_120":600.06},{"date":"2025-12-15","open":764,"high":835,"low":755,"close":787,"volume":2299058,"rsi_14":56.78,"sma_20":792.8,"sma_60":713.2,"sma_120":602.12},{"date":"2025-12-16","open":795,"high":795,"low":751,"close":755,"volume":748984,"rsi_14":46.12,"sma_20":784.5,"sma_60":717.07,"sma_120":604.0},{"date":"2025-12-17","open":748,"high":749,"low":725,"close":729,"volume":746374,"rsi_14":39.5,"sma_20":778.2,"sma_60":720.55,"sma_120":605.6},{"date":"2025-12-18","open":725,"high":725,"low":699,"close":710,"volume":494286,"rsi_14":25.23,"sma_20":771.5,"sma_60":723.7,"sma_120":607.03},{"date":"2025-12-19","open":710,"high":714,"low":695,"close":706,"volume":309787,"rsi_14":28.65,"sma_20":767.6,"sma_60":726.93,"sma_120":608.43},{"date":"2025-12-22","open":703,"high":728,"low":700,"close":715,"volume":350732,"rsi_14":28.27,"sma_20":765.3,"sma_60":730.5,"sma_120":609.92},{"date":"2025-12-23","open":716,"high":906,"low":716,"close":762,"volume":7181437,"rsi_14":42.44,"sma_20":765.4,"sma_60":735.02,"sma_120":611.71},{"date":"2025-12-24","open":762,"high":808,"low":730,"close":786,"volume":2135574,"rsi_14":46.69,"sma_20":766.1,"sma_60":740.05,"sma_120":613.72},{"date":"2025-12-26","open":792,"high":805,"low":750,"close":752,"volume":852546,"rsi_14":44.78,"sma_20":764.75,"sma_60":744.43,"sma_120":615.54},{"date":"2025-12-29","open":727,"high":934,"low":727,"close":843,"volume":26928582,"rsi_14":58.77,"sma_20":766.0,"sma_60":750.37,"sma_120":618.1},{"date":"2025-12-30","open":850,"high":855,"low":793,"close":793,"volume":2651750,"rsi_14":53.69,"sma_20":766.25,"sma_60":755.43,"sma_120":620.25},{"date":"2026-01-02","open":794,"high":850,"low":793,"close":818,"volume":1935280,"rsi_14":58.85,"sma_20":767.25,"sma_60":761.12,"sma_120":622.61},{"date":"2026-01-05","open":820,"high":865,"low":788,"close":798,"volume":1469373,"rsi_14":55.42,"sma_20":767.25,"sma_60":766.42,"sma_120":625.22},{"date":"2026-01-06","open":798,"high":817,"low":770,"close":777,"volume":1161922,"rsi_14":51.53,"sma_20":765.95,"sma_60":771.35,"sma_120":627.69},{"date":"2026-01-07","open":777,"high":778,"low":730,"close":749,"volume":1793261,"rsi_14":45.58,"sma_20":764.4,"sma_60":775.9,"sma_120":629.92},{"date":"2026-01-08","open":749,"high":752,"low":709,"close":721,"volume":835007,"rsi_14":46.01,"sma_20":761.45,"sma_60":780.0,"sma_120":631.82},{"date":"2026-01-09","open":722,"high":727,"low":704,"close":714,"volume":580402,"rsi_14":48.16,"sma_20":758.95,"sma_60":783.98,"sma_120":633.68},{"date":"2026-01-12","open":715,"high":725,"low":705,"close":712,"volume":686330,"rsi_14":50.26,"sma_20":757.2,"sma_60":787.72,"sma_120":635.44},{"date":"2026-01-13","open":712,"high":788,"low":702,"close":739,"volume":3510564,"rsi_14":54.0,"sma_20":756.5,"sma_60":791.95,"sma_120":637.42},{"date":"2026-01-14","open":739,"high":759,"low":717,"close":726,"volume":847155,"rsi_14":51.32,"sma_20":754.6,"sma_60":795.98,"sma_120":639.35},{"date":"2026-01-15","open":726,"high":770,"low":706,"close":719,"volume":3483651,"rsi_14":44.3,"sma_20":751.2,"sma_60":797.48,"sma_120":641.18},{"date":"2026-01-16","open":723,"high":779,"low":680,"close":709,"volume":4493083,"rsi_14":39.39,"sma_20":748.9,"sma_60":795.68,"sma_120":642.96},{"date":"2026-01-19","open":727,"high":742,"low":706,"close":714,"volume":4048634,"rsi_14":23.46,"sma_20":748.1,"sma_60":788.55,"sma_120":644.8},{"date":"2026-01-20","open":720,"high":723,"low":677,"close":683,"volume":2874716,"rsi_14":25.45,"sma_20":746.95,"sma_60":785.6,"sma_120":646.38},{"date":"2026-01-21","open":683,"high":887,"low":665,"close":887,"volume":43967329,"rsi_14":58.56,"sma_20":755.55,"sma_60":787.07,"sma_120":649.63},{"date":"2026-01-22","open":1153,"high":1153,"low":1153,"close":1153,"volume":2332654,"rsi_14":77.35,"sma_20":775.1,"sma_60":793.3,"sma_120":655.14},{"date":"2026-01-23","open":1498,"high":1498,"low":1220,"close":1225,"volume":25684170,"rsi_14":82.0,"sma_20":797.05,"sma_60":800.77,"sma_120":661.31},{"date":"2026-01-26","open":1100,"high":1345,"low":858,"close":1101,"volume":82804233,"rsi_14":72.11,"sma_20":814.5,"sma_60":807.13,"sma_120":666.51},{"date":"2026-01-27","open":1042,"high":1111,"low":980,"close":1001,"volume":15489895,"rsi_14":66.13,"sma_20":822.4,"sma_60":808.25,"sma_120":670.86},{"date":"2026-01-28","open":1032,"high":1044,"low":986,"close":1000,"volume":9755829,"rsi_14":66.59,"sma_20":832.75,"sma_60":808.87,"sma_120":675.21},{"date":"2026-01-29","open":1000,"high":1000,"low":928,"close":946,"volume":6374628,"rsi_14":62.8,"sma_20":839.15,"sma_60":809.15,"sma_120":679.15},{"date":"2026-01-30","open":950,"high":950,"low":884,"close":910,"volume":4884188,"rsi_14":59.26,"sma_20":844.75,"sma_60":808.45,"sma_120":682.85},{"date":"2026-02-02","open":907,"high":929,"low":833,"close":833,"volume":5417765,"rsi_14":55.42,"sma_20":847.55,"sma_60":807.23,"sma_120":685.88},{"date":"2026-02-03","open":859,"high":869,"low":812,"close":821,"volume":3769852,"rsi_14":55.14,"sma_20":851.15,"sma_60":807.15,"sma_120":688.76},{"date":"2026-02-04","open":822,"high":825,"low":783,"close":798,"volume":3373042,"rsi_14":54.43,"sma_20":855.0,"sma_60":808.63,"sma_120":691.48},{"date":"2026-02-05","open":795,"high":796,"low":760,"close":763,"volume":2347053,"rsi_14":52.6,"sma_20":857.45,"sma_60":807.32,"sma_120":693.75},{"date":"2026-02-06","open":753,"high":812,"low":708,"close":740,"volume":4629204,"rsi_14":51.23,"sma_20":858.85,"sma_60":806.35,"sma_120":695.8},{"date":"2026-02-09","open":750,"high":820,"low":738,"close":775,"volume":4127109,"rsi_14":54.33,"sma_20":860.65,"sma_60":805.6,"sma_120":698.15},{"date":"2026-02-10","open":786,"high":834,"low":758,"close":763,"volume":6800114,"rsi_14":42.87,"sma_20":862.5,"sma_60":805.35,"sma_120":700.42},{"date":"2026-02-11","open":763,"high":765,"low":722,"close":722,"volume":3889215,"rsi_14":16.59,"sma_20":862.65,"sma_60":805.15,"sma_120":702.38},{"date":"2026-02-12","open":732,"high":743,"low":692,"close":725,"volume":3049846,"rsi_14":6.6,"sma_20":863.45,"sma_60":802.48,"sma_120":704.49},{"date":"2026-02-13","open":722,"high":725,"low":693,"close":694,"volume":2387857,"rsi_14":7.87,"sma_20":862.7,"sma_60":798.7,"sma_120":706.34},{"date":"2026-02-19","open":694,"high":700,"low":647,"close":680,"volume":3978984,"rsi_14":9.57,"sma_20":861.0,"sma_60":795.78,"sma_120":708.1},{"date":"2026-02-20","open":681,"high":735,"low":646,"close":721,"volume":4945009,"rsi_14":18.08,"sma_20":862.9,"sma_60":793.73,"sma_120":710.19},{"date":"2026-02-23","open":721,"high":731,"low":690,"close":694,"volume":2340317,"rsi_14":19.27,"sma_20":853.25,"sma_60":792.23,"sma_120":712.05},{"date":"2026-02-24","open":699,"high":790,"low":695,"close":748,"volume":11208313,"rsi_14":31.07,"sma_20":833.0,"sma_60":792.02,"sma_120":714.3},{"date":"2026-02-25","open":748,"high":805,"low":711,"close":726,"volume":3706444,"rsi_14":35.66,"sma_20":808.05,"sma_60":791.45,"sma_120":716.42},{"date":"2026-02-26","open":733,"high":735,"low":700,"close":701,"volume":1903654,"rsi_14":34.46,"sma_20":788.05,"sma_60":789.1,"sma_120":720.41},{"date":"2026-02-27","open":701,"high":711,"low":680,"close":705,"volume":1743001,"rsi_14":37.33,"sma_20":773.25,"sma_60":789.03,"sma_120":720.38},{"date":"2026-03-03","open":6700,"high":7040,"low":6410,"close":6570,"volume":673920,"rsi_14":36.05,"sma_20":756.1,"sma_60":786.35,"sma_120":722.02},{"date":"2026-03-04","open":6200,"high":6290,"low":5480,"close":5530,"volume":346065,"rsi_14":29.72,"sma_20":736.45,"sma_60":782.43,"sma_120":722.81},{"date":"2026-03-05","open":5800,"high":6471,"low":5760,"close":6340,"volume":219543,"rsi_14":36.09,"sma_20":722.65,"sma_60":779.7,"sma_120":724.21},{"date":"2026-03-06","open":6279,"high":6539,"low":6010,"close":6300,"volume":111446,"rsi_14":36.67,"sma_20":712.5,"sma_60":776.9,"sma_120":725.53},{"date":"2026-03-09","open":6150,"high":6150,"low":5710,"close":5900,"volume":88815,"rsi_14":36.75,"sma_20":700.95,"sma_60":773.35,"sma_120":726.53},{"date":"2026-03-10","open":6251,"high":6251,"low":6020,"close":6080,"volume":66176,"rsi_14":38.6,"sma_20":691.45,"sma_60":770.48,"sma_120":727.68},{"date":"2026-03-11","open":6200,"high":6230,"low":5850,"close":5900,"volume":144118,"rsi_14":39.6,"sma_20":682.8,"sma_60":767.32,"sma_120":728.69},{"date":"2026-03-12","open":5300,"high":5820,"low":5271,"close":5510,"volume":468464,"rsi_14":37.71,"sma_20":673.35,"sma_60":763.77,"sma_120":729.38},{"date":"2026-03-13","open":5461,"high":5480,"low":5210,"close":5330,"volume":204520,"rsi_14":31.27,"sma_20":661.25,"sma_60":760.2,"sma_120":729.9},{"date":"2026-03-16","open":5220,"high":5741,"low":5120,"close":5400,"volume":175292,"rsi_14":34.02,"sma_20":650.1,"sma_60":755.73,"sma_120":732.43},{"date":"2026-03-17","open":5480,"high":7020,"low":5420,"close":7020,"volume":643875,"rsi_14":46.1,"sma_20":649.1,"sma_60":755.62,"sma_120":732.38},{"date":"2026-03-18","open":8870,"high":9120,"low":7630,"close":9120,"volume":3382733,"rsi_14":61.95,"sma_20":658.45,"sma_60":757.7,"sma_120":735.45},{"date":"2026-03-19","open":9490,"high":11561,"low":9020,"close":9120,"volume":7439891,"rsi_14":64.01,"sma_20":669.35,"sma_60":760.32,"sma_120":738.69},{"date":"2026-03-20","open":9490,"high":11320,"low":8659,"close":10200,"volume":7500173,"rsi_14":68.38,"sma_20":686.35,"sma_60":765.17,"sma_120":742.86},{"date":"2026-03-23","open":10240,"high":10980,"low":9870,"close":10030,"volume":1851188,"rsi_14":70.94,"sma_20":700.45,"sma_60":770.05,"sma_120":746.88},{"date":"2026-03-24","open":10400,"high":10470,"low":8940,"close":9410,"volume":931732,"rsi_14":74.74,"sma_20":712.8,"sma_60":773.97,"sma_120":750.45},{"date":"2026-03-25","open":9410,"high":10699,"low":9220,"close":9670,"volume":1109424,"rsi_14":72.84,"sma_20":723.75,"sma_60":778.17,"sma_120":754.33},{"date":"2026-03-26","open":9680,"high":10090,"low":8821,"close":8900,"volume":447088,"rsi_14":66.21,"sma_20":731.95,"sma_60":780.3,"sma_120":757.66},{"date":"2026-03-27","open":8780,"high":8780,"low":7909,"close":8460,"volume":470725,"rsi_14":65.88,"sma_20":739.2,"sma_60":781.3,"sma_120":760.67},{"date":"2026-03-30","open":8150,"high":8200,"low":7809,"close":7930,"volume":263378,"rsi_14":61.0,"sma_20":743.6,"sma_60":781.98,"sma_120":763.21},{"date":"2026-03-31","open":7850,"high":7931,"low":7330,"close":7500,"volume":327004,"rsi_14":59.24,"sma_20":748.25,"sma_60":780.43,"sma_120":765.4},{"date":"2026-04-01","open":7900,"high":8150,"low":7510,"close":7580,"volume":408456,"rsi_14":62.4,"sma_20":758.5,"sma_60":779.85,"sma_120":767.64},{"date":"2026-04-02","open":7970,"high":9850,"low":7900,"close":8020,"volume":3933908,"rsi_14":65.62,"sma_20":766.9,"sma_60":779.58,"sma_120":770.35},{"date":"2026-04-03","open":8340,"high":8570,"low":7520,"close":7790,"volume":603760,"rsi_14":63.63,"sma_20":774.35,"sma_60":779.27,"sma_120":772.84},{"date":"2026-04-06","open":7790,"high":7900,"low":7310,"close":7350,"volume":314554,"rsi_14":52.17,"sma_20":781.6,"sma_60":778.57,"sma_120":774.96},{"date":"2026-04-07","open":7510,"high":7700,"low":6960,"close":7050,"volume":275567,"rsi_14":32.12,"sma_20":786.45,"sma_60":777.83,"sma_120":776.87},{"date":"2026-04-08","open":7150,"high":8750,"low":7150,"close":8070,"volume":1634839,"rsi_14":42.29,"sma_20":797.3,"sma_60":779.27,"sma_120":779.63},{"date":"2026-04-09","open":8020,"high":8020,"low":7380,"close":7430,"volume":230471,"rsi_14":28.26,"sma_20":806.9,"sma_60":779.75,"sma_120":781.87},{"date":"2026-04-10","open":7610,"high":7810,"low":7201,"close":7290,"volume":262026,"rsi_14":28.39,"sma_20":816.7,"sma_60":780.03,"sma_120":783.88},{"date":"2026-04-13","open":7120,"high":7270,"low":6919,"close":7050,"volume":185813,"rsi_14":30.2,"sma_20":824.95,"sma_60":779.47,"sma_120":785.71},{"date":"2026-04-14","open":7150,"high":7390,"low":7060,"close":7120,"volume":262511,"rsi_14":27.9,"sma_20":825.45,"sma_60":779.23,"sma_120":787.61},{"date":"2026-04-15","open":7201,"high":7280,"low":6960,"close":7070,"volume":247847,"rsi_14":31.88,"sma_20":815.2,"sma_60":779.03,"sma_120":788.26},{"date":"2026-04-16","open":7151,"high":7251,"low":6850,"close":6920,"volume":317391,"rsi_14":33.82,"sma_20":804.2,"sma_60":778.75,"sma_120":787.22},{"date":"2026-04-17","open":6950,"high":6990,"low":6709,"close":6890,"volume":233566,"rsi_14":37.79,"sma_20":787.65,"sma_60":778.33,"sma_120":785.1},{"date":"2026-04-20","open":6891,"high":6901,"low":6550,"close":6610,"volume":185099,"rsi_14":39.17,"sma_20":770.55,"sma_60":777.97,"sma_120":783.04},{"date":"2026-04-21","open":6660,"high":6690,"low":6390,"close":6500,"volume":170697,"rsi_14":36.96,"sma_20":756.0,"sma_60":774.02,"sma_120":781.29},{"date":"2026-04-22","open":6500,"high":6550,"low":6270,"close":6400,"volume":124311,"rsi_14":28.68,"sma_20":739.65,"sma_60":765.47,"sma_120":779.97},{"date":"2026-04-23","open":6450,"high":7490,"low":6360,"close":6380,"volume":1093068,"rsi_14":30.36,"sma_20":727.05,"sma_60":755.68,"sma_120":778.79},{"date":"2026-04-24","open":6449,"high":7280,"low":6200,"close":6420,"volume":2622895,"rsi_14":35.42,"sma_20":716.85,"sma_60":748.03,"sma_120":777.67},{"date":"2026-04-27","open":6420,"high":6420,"low":5900,"close":5940,"volume":924791,"rsi_14":33.53,"sma_20":706.9,"sma_60":741.25,"sma_120":776.62},{"date":"2026-04-28","open":5749,"high":5800,"low":5200,"close":5250,"volume":873377,"rsi_14":3.62,"sma_20":695.65,"sma_60":733.33,"sma_120":773.22},{"date":"2026-04-29","open":5250,"high":5250,"low":5250,"close":5250,"volume":0,"rsi_14":4.58,"sma_20":684.0,"sma_60":726.32,"sma_120":767.73},{"date":"2026-04-30","open":5250,"high":5250,"low":5250,"close":5250,"volume":0,"rsi_14":2.05,"sma_20":657.65,"sma_60":750.1,"sma_120":729.39},{"date":"2026-05-04","open":5250,"high":5250,"low":5250,"close":5250,"volume":0,"rsi_14":5.45,"sma_20":657.45,"sma_60":714.77,"sma_120":762.64},{"date":"2026-05-06","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":2.05,"sma_20":646.95,"sma_60":709.83,"sma_120":759.47},{"date":"2026-05-07","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":2.11,"sma_20":637.95,"sma_60":705.28,"sma_120":756.96},{"date":"2026-05-08","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":2.29,"sma_20":623.85,"sma_60":701.32,"sma_120":754.32},{"date":"2026-05-11","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":2.33,"sma_20":612.95,"sma_60":697.73,"sma_120":752.04},{"date":"2026-05-12","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":2.78,"sma_20":602.75,"sma_60":693.57,"sma_120":749.58},{"date":"2026-05-13","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":3.01,"sma_20":593.75,"sma_60":689.6,"sma_120":747.48},{"date":"2026-05-14","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":3.25,"sma_20":584.4,"sma_60":686.32,"sma_120":745.73},{"date":"2026-05-15","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":3.31,"sma_20":575.3,"sma_60":682.98,"sma_120":742.73},{"date":"2026-05-18","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":0.0,"sma_20":566.95,"sma_60":680.17,"sma_120":739.43},{"date":"2026-05-19","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":0.0,"sma_20":558.75,"sma_60":677.58,"sma_120":736.68},{"date":"2026-05-20","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":100.0,"sma_20":5624.5,"sma_60":6323.83,"sma_120":3558.78},{"date":"2026-05-21","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":100.0,"sma_20":5560.85,"sma_60":6401.43,"sma_120":3596.83},{"date":"2026-05-22","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":100.0,"sma_20":5502.3,"sma_60":6478.13,"sma_120":3635.07},{"date":"2026-05-26","open":4748,"high":4748,"low":4748,"close":4748,"volume":0,"rsi_14":100.0,"sma_20":5444.75,"sma_60":6555.2,"sma_120":3673.32},{"date":"2026-05-27","open":5350,"high":6950,"low":4495,"close":4595,"volume":2834983,"rsi_14":100.0,"sma_20":731.95,"sma_60":729.33,"sma_120":759.8},{"date":"2026-05-28","open":4595,"high":4610,"low":3900,"close":4055,"volume":448992,"rsi_14":88.29,"sma_20":905.0,"sma_60":785.17,"sma_120":787.1},{"date":"2026-05-29","open":4045,"high":4055,"low":3515,"close":3825,"volume":409203,"rsi_14":0.0,"sma_20":5171.25,"sma_60":6628.1,"sma_120":3757.54},{"date":"2026-06-01","open":3780,"high":4000,"low":3355,"close":3400,"volume":341397,"rsi_14":0.0,"sma_20":5073.75,"sma_60":6590.85,"sma_120":3779.31},{"date":"2026-06-02","open":3375,"high":3375,"low":3075,"close":3210,"volume":197422,"rsi_14":0.0,"sma_20":4966.75,"sma_60":6536.68,"sma_120":3799.41},{"date":"2026-06-04","open":3100,"high":3250,"low":2950,"close":2965,"volume":152413,"rsi_14":0.0,"sma_20":4847.5,"sma_60":6479.1,"sma_120":3817.47},{"date":"2026-06-05","open":2915,"high":3150,"low":2755,"close":2940,"volume":181000,"rsi_14":0.0,"sma_20":4727.0,"sma_60":6427.9,"sma_120":3835.28},{"date":"2026-06-08","open":2700,"high":2930,"low":2505,"close":2775,"volume":117615,"rsi_14":0.0,"sma_20":4598.25,"sma_60":6370.9,"sma_120":3851.9},{"date":"2026-06-09","open":2775,"high":2925,"low":2685,"close":2785,"volume":91555,"rsi_14":0.39,"sma_20":4470.0,"sma_60":6317.12,"sma_120":3868.61},{"date":"2026-06-10","open":2785,"high":2785,"low":2520,"close":2530,"volume":153254,"rsi_14":0.35,"sma_20":4329.0,"sma_60":6265.72,"sma_120":3883.32},{"date":"2026-06-11","open":2530,"high":2735,"low":2465,"close":2710,"volume":97704,"rsi_14":6.29,"sma_20":4197.0,"sma_60":6220.37,"sma_120":3899.68},{"date":"2026-06-12","open":2860,"high":3145,"low":2795,"close":2875,"volume":146455,"rsi_14":11.15,"sma_20":4073.25,"sma_60":6176.58,"sma_120":3917.37},{"date":"2026-06-15","open":2960,"high":3130,"low":2855,"close":2870,"volume":44186,"rsi_14":11.13,"sma_20":3949.25,"sma_60":6105.2,"sma_120":3934.92},{"date":"2026-06-16","open":2870,"high":2950,"low":2840,"close":2900,"volume":36506,"rsi_14":11.96,"sma_20":3826.75,"sma_60":5998.65,"sma_120":3952.53},{"date":"2026-06-17","open":2900,"high":2900,"low":2680,"close":2895,"volume":46952,"rsi_14":47.24,"sma_20":3006.75,"sma_60":5219.55,"sma_120":4078.62},{"date":"2026-06-18","open":2855,"high":2855,"low":2765,"close":2765,"volume":50236,"rsi_14":18.69,"sma_20":3574.75,"sma_60":5764.87,"sma_120":3987.32},{"date":"2026-06-19","open":2890,"high":2890,"low":2555,"close":2605,"volume":50586,"rsi_14":19.35,"sma_20":3437.5,"sma_60":5637.93,"sma_120":4003.12},{"date":"2026-06-22","open":2575,"high":2590,"low":2490,"close":2490,"volume":69542,"rsi_14":22.92,"sma_20":3294.5,"sma_60":5519.62,"sma_120":4017.98},{"date":"2026-06-23","open":2325,"high":2445,"low":2250,"close":2255,"volume":99312,"rsi_14":22.32,"sma_20":3139.75,"sma_60":5392.97,"sma_120":4030.82},{"date":"2026-06-24","open":2270,"high":2735,"low":2255,"close":2435,"volume":234272,"rsi_14":34.04,"sma_20":2994.0,"sma_60":5282.4,"sma_120":4044.76},{"date":"2026-06-25","open":2630,"high":2630,"low":2220,"close":2230,"volume":56180,"rsi_14":30.71,"sma_20":2875.75,"sma_60":5175.88,"sma_120":4056.79},{"date":"2026-06-26","open":2230,"high":2240,"low":2010,"close":2090,"volume":125608,"rsi_14":31.13,"sma_20":2777.5,"sma_60":5076.03,"sma_120":4067.94},{"date":"2026-06-29","open":2050,"high":2300,"low":2050,"close":2250,"volume":54006,"rsi_14":36.39,"sma_20":2698.75,"sma_60":4986.17,"sma_120":4079.67},{"date":"2026-06-30","open":2295,"high":2295,"low":2100,"close":2230,"volume":30102,"rsi_14":41.33,"sma_20":2640.25,"sma_60":4894.6,"sma_120":4091.64},{"date":"2026-07-01","open":2215,"high":2405,"low":2170,"close":2350,"volume":34930,"rsi_14":39.22,"sma_20":2597.25,"sma_60":4797.57,"sma_120":4104.41},{"date":"2026-07-02","open":2350,"high":2405,"low":2230,"close":2260,"volume":30560,"rsi_14":30.72,"sma_20":2562.0,"sma_60":4702.93,"sma_120":4116.59},{"date":"2026-07-03","open":2260,"high":2295,"low":2095,"close":2180,"volume":48358,"rsi_14":29.34,"sma_20":2524.0,"sma_60":4614.43,"sma_120":4128.28},{"date":"2026-07-06","open":2200,"high":2230,"low":2105,"close":2165,"volume":41730,"rsi_14":27.79,"sma_20":2493.5,"sma_60":4530.78,"sma_120":4140.08},{"date":"2026-07-07","open":2190,"high":2220,"low":2025,"close":2100,"volume":43042,"rsi_14":26.82,"sma_20":2459.25,"sma_60":4428.73,"sma_120":4151.57},{"date":"2026-07-08","open":2085,"high":2125,"low":2030,"close":2040,"volume":35627,"rsi_14":27.96,"sma_20":2434.75,"sma_60":4336.55,"sma_120":4162.62},{"date":"2026-07-09","open":2025,"high":2160,"low":1975,"close":2060,"volume":51236,"rsi_14":31.89,"sma_20":2402.25,"sma_60":4247.08,"sma_120":4173.86},{"date":"2026-07-10","open":2060,"high":2205,"low":2060,"close":2205,"volume":47278,"rsi_14":40.72,"sma_20":2368.75,"sma_60":4164.1,"sma_120":4186.07},{"date":"2026-07-13","open":2205,"high":2235,"low":2015,"close":2090,"volume":64209,"rsi_14":44.17,"sma_20":2329.75,"sma_60":4078.02,"sma_120":4197.44},{"date":"2026-07-14","open":2090,"high":2090,"low":1970,"close":1980,"volume":96596,"rsi_14":33.09,"sma_20":2283.75,"sma_60":3990.95,"sma_120":4207.95},{"date":"2026-07-15","open":2000,"high":2130,"low":1991,"close":2095,"volume":48501,"rsi_14":44.62,"sma_20":2243.75,"sma_60":3908.35,"sma_120":4219.5},{"date":"2026-07-16","open":2095,"high":2145,"low":2015,"close":2090,"volume":30002,"rsi_14":50.0,"sma_20":2210.0,"sma_60":3826.17,"sma_120":4230.97},{"date":"2026-07-20","open":2010,"high":2090,"low":1900,"close":1955,"volume":34543,"rsi_14":36.53,"sma_20":2177.5,"sma_60":3746.5,"sma_120":4241.57},{"date":"2026-07-21","open":1939,"high":2170,"low":1915,"close":1993,"volume":62448,"rsi_14":39.35,"sma_20":2152.65,"sma_60":3669.33,"sma_120":4250.78},{"date":"2026-07-22","open":2190,"high":2590,"low":2080,"close":2590,"volume":100595,"rsi_14":57.55,"sma_20":2169.4,"sma_60":3603.82,"sma_120":4262.76},{"date":"2026-07-23","open":3365,"high":3365,"low":3365,"close":3365,"volume":72682,"rsi_14":74.29,"sma_20":2215.9,"sma_60":3551.55,"sma_120":4280.59},{"date":"2026-07-24","open":4370,"high":4370,"low":3580,"close":3725,"volume":4571360,"rsi_14":80.23,"sma_20":2290.65,"sma_60":3504.6,"sma_120":4302.46},{"date":"2026-07-27","open":3750,"high":4100,"low":3040,"close":3440,"volume":1706033,"rsi_14":72.57,"sma_20":2358.15,"sma_60":3461.05,"sma_120":4322.78},{"date":"2026-07-28","open":3205,"high":3495,"low":2820,"close":2895,"volume":432989,"rsi_14":62.03,"sma_20":2390.4,"sma_60":3420.13,"sma_120":4338.57},{"date":"2026-07-29","open":3250,"high":3250,"low":2145,"close":2470,"volume":468822,"rsi_14":55.86,"sma_20":2402.4,"sma_60":3372.13,"sma_120":4351.27},{"date":"2026-07-30","open":2540,"high":2540,"low":2150,"close":2270,"volume":229483,"rsi_14":52.73,"sma_20":2398.4,"sma_60":3320.8,"sma_120":4362.61},{"date":"2026-07-31","open":2275,"high":2440,"low":2250,"close":2330,"volume":161180,"rsi_14":51.66,"sma_20":2401.9,"sma_60":3270.47,"sma_120":4375.08},{"date":"2026-08-03","open":2375,"high":3025,"low":2370,"close":3025,"volume":489936,"rsi_14":60.76,"sma_20":2444.15,"sma_60":3231.72,"sma_120":4393.45},{"date":"2026-08-04","open":3100,"high":3920,"low":2865,"close":3485,"volume":2970888,"rsi_14":66.03,"sma_20":2510.15,"sma_60":3200.63,"sma_120":4415.84},{"date":"2026-08-05","open":3460,"high":3640,"low":3265,"close":3310,"volume":565722,"rsi_14":62.78,"sma_20":2570.65,"sma_60":3166.63,"sma_120":4437.07},{"date":"2026-08-06","open":3480,"high":3880,"low":3370,"close":3415,"volume":487585,"rsi_14":63.65,"sma_20":2639.4,"sma_60":3134.38,"sma_120":4459.36},{"date":"2026-08-07","open":3515,"high":3560,"low":3255,"close":3560,"volume":146577,"rsi_14":66.5,"sma_20":2714.4,"sma_60":3104.55,"sma_120":4482.57},{"date":"2026-08-10","open":3700,"high":4400,"low":3335,"close":3700,"volume":1360759,"rsi_14":67.18,"sma_20":2789.15,"sma_60":3077.05,"sma_120":4507.04},{"date":"2026-08-11","open":3805,"high":3850,"low":3555,"close":3555,"volume":251243,"rsi_14":60.69,"sma_20":2862.4,"sma_60":3047.13,"sma_120":4530.65},{"date":"2026-08-12","open":3550,"high":3550,"low":3380,"close":3405,"volume":181277,"rsi_14":50.51,"sma_20":2933.65,"sma_60":3014.72,"sma_120":4552.98},{"date":"2026-08-13","open":3405,"high":3700,"low":3380,"close":3405,"volume":167588,"rsi_14":45.47,"sma_20":2999.15,"sma_60":2982.3,"sma_120":4575.57},{"date":"2026-08-14","open":3460,"high":4200,"low":3415,"close":3455,"volume":911760,"rsi_14":50.23,"sma_20":3067.4,"sma_60":2950.72,"sma_120":4598.7},{"date":"2026-08-18","open":3460,"high":3505,"low":3235,"close":3250,"volume":143876,"rsi_14":56.01,"sma_20":3132.15,"sma_60":2915.72,"sma_120":4619.77},{"date":"2026-08-19","open":3110,"high":3395,"low":3065,"close":3065,"volume":89478,"rsi_14":60.96,"sma_20":3185.75,"sma_60":2877.63,"sma_120":4639.53},{"date":"2026-08-20","open":3070,"high":3215,"low":3040,"close":3070,"volume":63234,"rsi_14":65.87,"sma_20":3209.75,"sma_60":2839.63,"sma_120":4658.88},{"date":"2026-08-21","open":3050,"high":3060,"low":2835,"close":2915,"volume":73935,"rsi_14":61.19,"sma_20":3187.25,"sma_60":2799.05,"sma_120":4677.12},{"date":"2026-08-24","open":2985,"high":2990,"low":2860,"close":2860,"volume":37162,"rsi_14":45.82,"sma_20":3144.0,"sma_60":2770.13,"sma_120":4695.12},{"date":"2026-08-25","open":2915,"high":3715,"low":2915,"close":3280,"volume":3062305,"rsi_14":44.7,"sma_20":3136.0,"sma_60":2757.22,"sma_120":4716.57},{"date":"2026-08-26","open":3375,"high":3500,"low":2960,"close":3035,"volume":611432,"rsi_14":43.14,"sma_20":3143.0,"sma_60":2744.05,"sma_120":4686.07},{"date":"2026-08-27","open":3025,"high":3285,"low":2965,"close":3075,"volume":247506,"rsi_14":41.24,"sma_20":3173.25,"sma_60":2738.63,"sma_120":4664.74},{"date":"2026-08-28","open":3070,"high":3075,"low":2910,"close":3010,"volume":153942,"rsi_14":35.22,"sma_20":3210.25,"sma_60":2735.3,"sma_120":4635.99},{"date":"2026-08-31","open":3010,"high":3130,"low":2885,"close":3075,"volume":115343,"rsi_14":32.49,"sma_20":3247.5,"sma_60":2737.13,"sma_120":4608.12},{"date":"2026-09-01","open":3200,"high":3515,"low":3090,"close":3140,"volume":482872,"rsi_14":37.83,"sma_20":3253.25,"sma_60":2740.47,"sma_120":4584.18},{"date":"2026-09-02","open":3125,"high":3220,"low":3010,"close":3075,"volume":153779,"rsi_14":39.81,"sma_20":3232.75,"sma_60":2745.47,"sma_120":4558.18},{"date":"2026-09-03","open":3190,"high":3295,"low":3080,"close":3120,"volume":90791,"rsi_14":41.44,"sma_20":3223.25,"sma_60":2751.05,"sma_120":4534.08},{"date":"2026-09-04","open":3155,"high":3370,"low":3090,"close":3180,"volume":196056,"rsi_14":41.79,"sma_20":3211.5,"sma_60":2761.88,"sma_120":4513.8},{"date":"2026-09-07","open":3190,"high":3265,"low":3110,"close":3115,"volume":108449,"rsi_14":45.6,"sma_20":3189.25,"sma_60":2768.63,"sma_120":4494.5},{"date":"2026-09-08","open":3040,"high":3100,"low":2965,"close":2990,"volume":132194,"rsi_14":47.46,"sma_20":3153.75,"sma_60":2770.55,"sma_120":4473.57},{"date":"2026-09-09","open":3015,"high":3025,"low":2950,"close":2985,"volume":89736,"rsi_14":47.12,"sma_20":3125.25,"sma_60":2772.47,"sma_120":4438.83},{"date":"2026-09-10","open":3120,"high":3210,"low":2960,"close":2985,"volume":106308,"rsi_14":52.65,"sma_20":3104.25,"sma_60":2773.88,"sma_120":4386.27},{"date":"2026-09-11","open":2985,"high":3020,"low":2965,"close":2975,"volume":45301,"rsi_14":54.51,"sma_20":3082.75,"sma_60":2775.22,"sma_120":4333.62},{"date":"2026-09-14","open":2975,"high":2975,"low":2825,"close":2915,"volume":56453,"rsi_14":30.05,"sma_20":3055.75,"sma_60":2777.72,"sma_120":4271.29},{"date":"2026-09-15","open":2880,"high":3100,"low":2815,"close":2945,"volume":111192,"rsi_14":43.57,"sma_20":3040.5,"sma_60":2783.38,"sma_120":4210.66},{"date":"2026-09-16","open":2935,"high":2975,"low":2905,"close":2935,"volume":33849,"rsi_14":39.55,"sma_20":3034.0,"sma_60":2790.8,"sma_120":4155.21},{"date":"2026-09-17","open":2940,"high":2980,"low":2905,"close":2970,"volume":28543,"rsi_14":46.88,"sma_20":3029.0,"sma_60":2802.72,"sma_120":4097.84},{"date":"2026-09-18","open":2955,"high":3015,"low":2940,"close":2980,"volume":54022,"rsi_14":41.88,"sma_20":3032.25,"sma_60":2811.8,"sma_120":4047.1},{"date":"2026-09-21","open":2980,"high":3000,"low":2950,"close":2950,"volume":24439,"rsi_14":32.73,"sma_20":3036.75,"sma_60":2823.8,"sma_120":3999.84},{"date":"2026-09-22","open":2985,"high":2995,"low":2880,"close":2970,"volume":53236,"rsi_14":39.0,"sma_20":3021.0,"sma_60":2838.38,"sma_120":3957.21},{"date":"2026-09-23","open":3025,"high":3175,"low":2940,"close":2945,"volume":133868,"rsi_14":31.58,"sma_20":3016.5,"sma_60":2849.97,"sma_120":3918.07},{"date":"2026-09-28","open":2965,"high":2965,"low":2795,"close":2850,"volume":52969,"rsi_14":18.27,"sma_20":3005.5,"sma_60":2860.38,"sma_120":3877.49},{"date":"2026-09-29","open":2860,"high":2860,"low":2690,"close":2840,"volume":56293,"rsi_14":20.43,"sma_20":2997.0,"sma_60":2868.55,"sma_120":3833.06},{"date":"2026-09-30","open":2750,"high":2840,"low":2655,"close":2685,"volume":33054,"rsi_14":19.19,"sma_20":2977.5,"sma_60":2875.63,"sma_120":3789.28},{"date":"2026-10-01","open":2685,"high":2825,"low":2615,"close":2700,"volume":46965,"rsi_14":21.78,"sma_20":2955.5,"sma_60":2884.3,"sma_120":3749.37},{"date":"2026-10-02","open":2670,"high":2810,"low":2650,"close":2720,"volume":34809,"rsi_14":24.76,"sma_20":2937.75,"sma_60":2893.55,"sma_120":3712.17},{"date":"2026-10-06","open":2730,"high":2890,"low":2690,"close":2815,"volume":39679,"rsi_14":36.89,"sma_20":2922.5,"sma_60":2905.47,"sma_120":3667.1},{"date":"2026-10-07","open":2720,"high":2805,"low":2680,"close":2735,"volume":24271,"rsi_14":35.71,"sma_20":2900.25,"sma_60":2917.05,"sma_120":3626.8},{"date":"2026-10-08","open":2740,"high":2750,"low":2580,"close":2735,"volume":40374,"rsi_14":32.5,"sma_20":2881.25,"sma_60":2928.3,"sma_120":3587.69},{"date":"2026-10-12","open":2665,"high":2710,"low":2485,"close":2555,"volume":43764,"rsi_14":25.32,"sma_20":2859.5,"sma_60":2934.13,"sma_120":3549.12},{"date":"2026-10-13","open":2555,"high":2560,"low":2395,"close":2445,"volume":51154,"rsi_14":18.93,"sma_20":2832.5,"sma_60":2940.05,"sma_120":3509.03},{"date":"2026-10-14","open":2425,"high":2635,"low":2425,"close":2535,"volume":38517,"rsi_14":25.95,"sma_20":2810.0,"sma_60":2949.3,"sma_120":3470.12},{"date":"2026-10-15","open":2495,"high":2500,"low":2300,"close":2485,"volume":37442,"rsi_14":25.4,"sma_20":2785.5,"sma_60":2955.8,"sma_120":3432.07},{"date":"2026-10-16","open":2385,"high":2525,"low":2380,"close":2475,"volume":21158,"rsi_14":23.53,"sma_20":2763.5,"sma_60":2962.22,"sma_120":3394.19},{"date":"2026-10-19","open":2320,"high":2490,"low":2320,"close":2480,"volume":14932,"rsi_14":24.59,"sma_20":2740.25,"sma_60":2970.97,"sma_120":3358.73},{"date":"2026-10-20","open":2530,"high":2530,"low":2380,"close":2405,"volume":17523,"rsi_14":25.14,"sma_20":2713.75,"sma_60":2977.83,"sma_120":3323.58},{"date":"2026-10-21","open":2405,"high":2475,"low":2375,"close":2445,"volume":12949,"rsi_14":28.65,"sma_20":2687.5,"sma_60":2975.42,"sma_120":3289.62},{"date":"2026-10-22","open":2440,"high":2440,"low":2305,"close":2350,"volume":20278,"rsi_14":30.64,"sma_20":2656.0,"sma_60":2958.5,"sma_120":3255.03},{"date":"2026-10-23","open":2325,"high":2345,"low":2226,"close":2345,"volume":33812}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.84,"pbr":0.39,"ttm_eps":null,"close":778.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.06,"pbr":0.31,"ttm_eps":null,"close":641.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.23,"pbr":0.27,"ttm_eps":null,"close":564.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.18,"pbr":0.24,"ttm_eps":null,"close":543.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.09,"pbr":0.23,"ttm_eps":null,"close":547.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.57,"pbr":0.19,"ttm_eps":null,"close":477.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":793.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.27,"ttm_eps":null,"close":7500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":2230.0}],"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":"휴림에이텍","phase":"above-fold","symbol_resolved":true}