{"status":"ok","report":{"price_analysis":{"current":8730.0,"change_1d":-2.6,"change_7d":-7.1,"change_30d":-4.3,"high_30d":11270.0,"low_30d":8170.0,"position_in_range":18.0,"support":8480.0,"resistance":10960.0},"summary":"엔케이(085310)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 647.68억. 현재가 8,730원, 전일 대비 -2.6%, 30일 -4.3%. PER 13.5배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.15만, 기관 순매수 5.26만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.5배입니다. ROE 2.1%입니다. 시가총액 647.68억. 매출 1463.05억, 영업이익 36.53억.","grade":"C","comment":"PER 13.47배, ROE 2.06%","per":13.47,"pbr":0.38,"roe":2.06,"eps":648.3200000000002,"revenue":146304804716.0,"operating_income":3652508170.0,"net_income":4809272165.0,"market_cap":64767817620,"profit_margin":3.29,"roa":1.56,"operating_margin":2.5,"gross_margin":24.68,"debt_ratio":0.3171845479355823,"total_assets":227205974911.0,"total_equity":172493653427.0,"total_debt":54712321484.0,"dividend_yield":0.86,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-6.96)가 시그널선(-23.62)을 상회합니다(골든크로스). 현재가가 SMA20(8898)과 SMA60(9013) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8487~9310 (현재 위치 30%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.7391304347826,"macd":-6.958064916472722,"macd_signal":-23.615930171626907,"sma_20":8898.5,"sma_60":9012.666666666666,"bb_upper":9310.144263897846,"bb_lower":8486.855736102154,"atr_14":676.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.15만, 기관 순매수 5.26만. 30일 누적: 외국인 -1.54만, 기관 9.62만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11465.0,"institutional_flow":52625.0,"data":[{"date":"2026-10-23","foreign_net":1356.0,"institution_net":-1.0,"retail_net":-1355.0},{"date":"2026-10-22","foreign_net":-5863.0,"institution_net":12306.0,"retail_net":-6443.0},{"date":"2026-10-21","foreign_net":-9856.0,"institution_net":24372.0,"retail_net":-14516.0},{"date":"2026-10-20","foreign_net":-13796.0,"institution_net":9450.0,"retail_net":4346.0},{"date":"2026-10-19","foreign_net":39624.0,"institution_net":6498.0,"retail_net":-46122.0},{"date":"2026-10-16","foreign_net":1710.0,"institution_net":2.0,"retail_net":-1712.0},{"date":"2026-10-15","foreign_net":136.0,"institution_net":46.0,"retail_net":-182.0},{"date":"2026-10-14","foreign_net":-2048.0,"institution_net":43.0,"retail_net":2005.0},{"date":"2026-10-13","foreign_net":-208.0,"institution_net":15.0,"retail_net":193.0},{"date":"2026-10-12","foreign_net":-2041.0,"institution_net":13.0,"retail_net":2028.0},{"date":"2026-10-08","foreign_net":-924.0,"institution_net":-17.0,"retail_net":941.0},{"date":"2026-10-07","foreign_net":-1513.0,"institution_net":-21.0,"retail_net":1534.0},{"date":"2026-10-06","foreign_net":-8540.0,"institution_net":-2.0,"retail_net":8542.0},{"date":"2026-10-02","foreign_net":-1585.0,"institution_net":-5.0,"retail_net":1590.0},{"date":"2026-10-01","foreign_net":135.0,"institution_net":0.0,"retail_net":-135.0},{"date":"2026-09-30","foreign_net":4049.0,"institution_net":28.0,"retail_net":-4077.0},{"date":"2026-09-29","foreign_net":3019.0,"institution_net":4003.0,"retail_net":-7022.0},{"date":"2026-09-28","foreign_net":344.0,"institution_net":6343.0,"retail_net":-6687.0},{"date":"2026-09-23","foreign_net":-2634.0,"institution_net":7298.0,"retail_net":-4664.0},{"date":"2026-09-22","foreign_net":1007.0,"institution_net":416.0,"retail_net":-1423.0},{"date":"2026-09-21","foreign_net":-3465.0,"institution_net":2998.0,"retail_net":467.0},{"date":"2026-09-18","foreign_net":-4088.0,"institution_net":14.0,"retail_net":4074.0},{"date":"2026-09-17","foreign_net":-2542.0,"institution_net":260.0,"retail_net":2282.0},{"date":"2026-09-16","foreign_net":-3042.0,"institution_net":2421.0,"retail_net":621.0},{"date":"2026-09-15","foreign_net":-458.0,"institution_net":2.0,"retail_net":456.0},{"date":"2026-09-14","foreign_net":-1392.0,"institution_net":13121.0,"retail_net":-11729.0},{"date":"2026-09-11","foreign_net":247.0,"institution_net":0.0,"retail_net":-247.0},{"date":"2026-09-10","foreign_net":-1556.0,"institution_net":-11.0,"retail_net":1567.0},{"date":"2026-09-09","foreign_net":-517.0,"institution_net":-1484.0,"retail_net":2001.0},{"date":"2026-09-08","foreign_net":-958.0,"institution_net":8107.0,"retail_net":-7149.0}],"periods":{"d1":{"foreign_net":1356.0,"institution_net":-1.0,"retail_net":-1355.0},"d3":{"foreign_net":-14363.0,"institution_net":36677.0,"retail_net":-22314.0},"d7":{"foreign_net":13311.0,"institution_net":52673.0,"retail_net":-65984.0},"d14":{"foreign_net":-3548.0,"institution_net":52699.0,"retail_net":-49151.0},"d30":{"foreign_net":-15399.0,"institution_net":96215.0,"retail_net":-80816.0}}},"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":"PER 13.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +15.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.3,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.7,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"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":"B","percentile":78,"summary":"유동비율 2.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.13,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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":"PER 13.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +15.3%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"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":24.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.29,"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":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.47,"current_pbr":0.38,"per_5y_high":13.9,"per_5y_low":0.13,"per_5y_avg":4.72,"per_percentile":66.7,"pbr_5y_high":0.68,"pbr_5y_low":0.05,"pbr_5y_avg":0.18,"pbr_percentile":77.8,"per_5y_median":0.13,"pbr_5y_median":0.05,"history":[{"quarter":"2024-Q2","per":0.13,"pbr":0.05},{"quarter":"2024-Q3","per":0.13,"pbr":0.05},{"quarter":"2024-Q4","per":null,"pbr":0.05},{"quarter":"2025-Q1","per":null,"pbr":0.05},{"quarter":"2025-Q2","per":null,"pbr":0.05},{"quarter":"2025-Q3","per":null,"pbr":0.08},{"quarter":"2025-Q4","per":null,"pbr":0.07},{"quarter":"2026-Q1","per":null,"pbr":0.68},{"quarter":"2026-Q2","per":13.9,"pbr":0.55},{"quarter":"현재","per":13.47,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":948.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":862.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":799.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":844.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1307.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1167.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9010.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.13,"eps":7292.69,"close":948.0,"source":"reported"},{"date":"2024-07","per":0.12,"eps":7292.69,"close":897.0,"source":"reported"},{"date":"2024-08","per":0.11,"eps":7292.69,"close":819.0,"source":"reported"},{"date":"2024-09","per":0.13,"eps":6278.27,"close":800.0,"source":"reported"},{"date":"2024-10","per":0.12,"eps":6278.27,"close":769.0,"source":"reported"},{"date":"2024-11","per":0.12,"eps":6278.27,"close":740.0,"source":"reported"},{"date":"2026-06","per":13.9,"eps":648.32,"close":9010.0,"source":"reported"},{"date":"2026-07","per":12.76,"eps":648.32,"close":8270.0,"source":"reported"},{"date":"2026-08","per":14.44,"eps":648.32,"close":9360.0,"source":"reported"},{"date":"2026-09","per":13.77,"eps":648.32,"close":8930.0,"source":"reported"},{"date":"2026-10","per":13.43,"eps":648.32,"close":8710.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.28,"std":6.75,"upper_1sd":13.03,"lower_1sd":0.0,"current":13.43,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.86,"summary":"배당수익률 0.86%","metrics":[{"name":"배당수익률","value":0.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:47.822972+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020594647289463374,"dividend_yield":null,"eps":478.89,"revenue":36792105838.0,"operating_income":3144228499.0,"net_income":3552445952.0,"market_cap":null,"profit_margin":0.09655456982108718,"operating_margin":0.08545932415079502,"roa":0.01563535445487975,"gross_margin":0.24675276446458236,"total_equity":172493653427.0,"total_assets":227205974911.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.5,"roe":0.017279681834595932,"dividend_yield":0.86,"eps":393.31,"revenue":31914326489.0,"operating_income":534042321.0,"net_income":2917591535.0,"market_cap":92200000000.0,"profit_margin":0.09141949262208665,"operating_margin":0.016733623414677726,"roa":0.012752110327427485,"gross_margin":0.17929250494984494,"total_equity":168845211557.0,"total_assets":228792839780.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007222563579355747,"dividend_yield":null,"eps":161.87,"revenue":49042729162.0,"operating_income":4996624884.0,"net_income":1200745809.0,"market_cap":null,"profit_margin":0.024483666172688844,"operating_margin":0.1018830919359104,"roa":0.005208242179808366,"gross_margin":0.21458308203520934,"total_equity":166249254272.0,"total_assets":230547230245.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.017352274634362307,"dividend_yield":null,"eps":-385.75,"revenue":28555643227.0,"operating_income":-5022387534.0,"net_income":-2861511131.0,"market_cap":null,"profit_margin":-0.1002082533477788,"operating_margin":-0.17588073551959846,"roa":-0.01237028301405136,"gross_margin":0.006331840489904998,"total_equity":164906975673.0,"total_assets":231321395618.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009794100565772224,"dividend_yield":null,"eps":-226.07,"revenue":28559281454.0,"operating_income":340238473.0,"net_income":-1677035358.0,"market_cap":null,"profit_margin":-0.05872120279710732,"operating_margin":0.0119134115313096,"roa":-0.008149491867160845,"gross_margin":0.1364405067500127,"total_equity":171229133981.0,"total_assets":205784039709.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.001989745216158486,"dividend_yield":null,"eps":-48.05,"revenue":23944611972.0,"operating_income":-962279412.0,"net_income":-356403351.0,"market_cap":null,"profit_margin":-0.014884490565842776,"operating_margin":-0.04018772211156548,"roa":-0.0016351114911555597,"gross_margin":0.09664118085128935,"total_equity":179120094425.0,"total_assets":217968837555.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013150427840925965,"dividend_yield":null,"eps":324.51,"revenue":35986076188.0,"operating_income":-1440762599.0,"net_income":2407272331.0,"market_cap":null,"profit_margin":0.06689454883671743,"operating_margin":-0.040036668390104724,"roa":0.010598015197215555,"gross_margin":0.09633282514296443,"total_equity":183056578852.0,"total_assets":227143694947.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01501429963800393,"dividend_yield":null,"eps":-364.57,"revenue":23853753616.0,"operating_income":-1337653182.0,"net_income":-2704406880.0,"market_cap":null,"profit_margin":-0.11337447864750344,"operating_margin":-0.05607726161398614,"roa":-0.01194467958873575,"gross_margin":0.08942471500876091,"total_equity":180122079964.0,"total_assets":226411002481.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022533729949187,"dividend_yield":null,"eps":-556.39,"revenue":25567911013.0,"operating_income":-2030702064.0,"net_income":-4127308232.0,"market_cap":null,"profit_margin":-0.1614253205864754,"operating_margin":-0.07942385527575913,"roa":-0.017802708635455293,"gross_margin":0.060623820781130315,"total_equity":183161342632.0,"total_assets":231835970386.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011649569808601908,"dividend_yield":null,"eps":293.8,"revenue":25528820100.0,"operating_income":-15738946.0,"net_income":2179447385.0,"market_cap":null,"profit_margin":0.08537203742526275,"operating_margin":-0.0006165167813611566,"roa":0.008891979692161808,"gross_margin":0.1461811645967923,"total_equity":187083937073.0,"total_assets":245102604870.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.27732659551537187,"dividend_yield":null,"eps":6905.43,"revenue":22906234014.0,"operating_income":-2954984607.0,"net_income":51224969184.0,"market_cap":null,"profit_margin":2.236289437743976,"operating_margin":-0.1290035107994597,"roa":0.20683077762936342,"gross_margin":0.058425969244094704,"total_equity":184709905261.0,"total_assets":247666086117.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03608525895244156,"dividend_yield":null,"eps":649.85,"revenue":17348665276.0,"operating_income":-2017142483.0,"net_income":4820643998.0,"market_cap":null,"profit_margin":0.27786829253480605,"operating_margin":-0.11627075921457186,"roa":0.02678984560892499,"gross_margin":0.09663888128150891,"total_equity":133590395024.0,"total_assets":179942955565.0}],"current_price":8730.0,"change_pct":-2.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4039.0},{"date":"2016-10-25","close":3829.0},{"date":"2016-10-26","close":3949.0},{"date":"2016-10-27","close":4065.0},{"date":"2016-10-28","close":4116.0},{"date":"2016-10-31","close":4129.0},{"date":"2016-11-01","close":4039.0},{"date":"2016-11-02","close":3782.0},{"date":"2016-11-03","close":3692.0},{"date":"2016-11-04","close":3743.0},{"date":"2016-11-07","close":3816.0},{"date":"2016-11-08","close":3833.0},{"date":"2016-11-09","close":3486.0},{"date":"2016-11-10","close":3619.0},{"date":"2016-11-11","close":3666.0},{"date":"2016-11-14","close":3670.0},{"date":"2016-11-15","close":3705.0},{"date":"2016-11-16","close":3658.0},{"date":"2016-11-17","close":3568.0},{"date":"2016-11-18","close":3473.0},{"date":"2016-11-21","close":3439.0},{"date":"2016-11-22","close":3430.0},{"date":"2016-11-23","close":2526.0},{"date":"2016-11-24","close":2521.0},{"date":"2016-11-25","close":2573.0},{"date":"2016-11-28","close":2538.0},{"date":"2016-11-29","close":2581.0},{"date":"2016-11-30","close":2470.0},{"date":"2016-12-01","close":2474.0},{"date":"2016-12-02","close":2457.0},{"date":"2016-12-05","close":2367.0},{"date":"2016-12-06","close":2427.0},{"date":"2016-12-07","close":2255.0},{"date":"2016-12-08","close":2345.0},{"date":"2016-12-09","close":2440.0},{"date":"2016-12-12","close":2427.0},{"date":"2016-12-13","close":2568.0},{"date":"2016-12-14","close":2483.0},{"date":"2016-12-15","close":2517.0},{"date":"2016-12-16","close":2517.0},{"date":"2016-12-19","close":2487.0},{"date":"2016-12-20","close":2530.0},{"date":"2016-12-21","close":2538.0},{"date":"2016-12-22","close":2491.0},{"date":"2016-12-23","close":2590.0},{"date":"2016-12-26","close":2538.0},{"date":"2016-12-27","close":2470.0},{"date":"2016-12-28","close":2513.0},{"date":"2016-12-29","close":2483.0},{"date":"2017-01-02","close":2423.0},{"date":"2017-01-03","close":2508.0},{"date":"2017-01-04","close":2538.0},{"date":"2017-01-05","close":2573.0},{"date":"2017-01-06","close":2684.0},{"date":"2017-01-09","close":2568.0},{"date":"2017-01-10","close":2508.0},{"date":"2017-01-11","close":2526.0},{"date":"2017-01-12","close":2607.0},{"date":"2017-01-13","close":2547.0},{"date":"2017-01-16","close":2470.0},{"date":"2017-01-17","close":2483.0},{"date":"2017-01-18","close":2483.0},{"date":"2017-01-19","close":2483.0},{"date":"2017-01-20","close":2530.0},{"date":"2017-01-23","close":2513.0},{"date":"2017-01-24","close":2384.0},{"date":"2017-01-25","close":2307.0},{"date":"2017-01-26","close":2298.0},{"date":"2017-01-31","close":2260.0},{"date":"2017-02-01","close":2298.0},{"date":"2017-02-02","close":2363.0},{"date":"2017-02-03","close":2483.0},{"date":"2017-02-06","close":2543.0},{"date":"2017-02-07","close":2521.0},{"date":"2017-02-08","close":2444.0},{"date":"2017-02-09","close":2641.0},{"date":"2017-02-10","close":2633.0},{"date":"2017-02-13","close":2500.0},{"date":"2017-02-14","close":2538.0},{"date":"2017-02-15","close":2560.0},{"date":"2017-02-16","close":2461.0},{"date":"2017-02-17","close":2560.0},{"date":"2017-02-20","close":2500.0},{"date":"2017-02-21","close":2534.0},{"date":"2017-02-22","close":2461.0},{"date":"2017-02-23","close":2393.0},{"date":"2017-02-24","close":2337.0},{"date":"2017-02-27","close":2303.0},{"date":"2017-02-28","close":2255.0},{"date":"2017-03-02","close":2144.0},{"date":"2017-03-03","close":2041.0},{"date":"2017-03-06","close":2067.0},{"date":"2017-03-07","close":2092.0},{"date":"2017-03-08","close":2084.0},{"date":"2017-03-09","close":2105.0},{"date":"2017-03-10","close":2105.0},{"date":"2017-03-13","close":2067.0},{"date":"2017-03-14","close":1998.0},{"date":"2017-03-15","close":2007.0},{"date":"2017-03-16","close":2041.0},{"date":"2017-03-17","close":1981.0},{"date":"2017-03-20","close":1874.0},{"date":"2017-03-21","close":1852.0},{"date":"2017-03-22","close":1835.0},{"date":"2017-03-23","close":1857.0},{"date":"2017-03-24","close":1848.0},{"date":"2017-03-27","close":1737.0},{"date":"2017-03-28","close":1818.0},{"date":"2017-03-29","close":1771.0},{"date":"2017-03-30","close":1831.0},{"date":"2017-03-31","close":1878.0},{"date":"2017-04-03","close":1882.0},{"date":"2017-04-04","close":1827.0},{"date":"2017-04-05","close":1835.0},{"date":"2017-04-06","close":1797.0},{"date":"2017-04-07","close":1827.0},{"date":"2017-04-10","close":1737.0},{"date":"2017-04-11","close":1784.0},{"date":"2017-04-12","close":1754.0},{"date":"2017-04-13","close":1758.0},{"date":"2017-04-14","close":1749.0},{"date":"2017-04-17","close":1784.0},{"date":"2017-04-18","close":1749.0},{"date":"2017-04-19","close":1775.0},{"date":"2017-04-20","close":1767.0},{"date":"2017-04-21","close":1754.0},{"date":"2017-04-24","close":1689.0},{"date":"2017-04-25","close":1689.0},{"date":"2017-04-26","close":1715.0},{"date":"2017-04-27","close":1724.0},{"date":"2017-04-28","close":1707.0},{"date":"2017-05-02","close":1668.0},{"date":"2017-05-04","close":1681.0},{"date":"2017-05-08","close":1711.0},{"date":"2017-05-10","close":1732.0},{"date":"2017-05-11","close":1715.0},{"date":"2017-05-12","close":1719.0},{"date":"2017-05-15","close":1329.0},{"date":"2017-05-16","close":1381.0},{"date":"2017-05-17","close":1376.0},{"date":"2017-05-18","close":1376.0},{"date":"2017-05-19","close":1406.0},{"date":"2017-05-22","close":1406.0},{"date":"2017-05-23","close":1411.0},{"date":"2017-05-24","close":1441.0},{"date":"2017-05-25","close":1428.0},{"date":"2017-05-26","close":1411.0},{"date":"2017-05-29","close":1381.0},{"date":"2017-05-30","close":1415.0},{"date":"2017-05-31","close":1475.0},{"date":"2017-06-01","close":1445.0},{"date":"2017-06-02","close":1465.0},{"date":"2017-06-05","close":1460.0},{"date":"2017-06-07","close":1475.0},{"date":"2017-06-08","close":1470.0},{"date":"2017-06-09","close":1485.0},{"date":"2017-06-12","close":1465.0},{"date":"2017-06-13","close":1505.0},{"date":"2017-06-14","close":1505.0},{"date":"2017-06-15","close":1475.0},{"date":"2017-06-16","close":1475.0},{"date":"2017-06-19","close":1445.0},{"date":"2017-06-20","close":1415.0},{"date":"2017-06-21","close":1325.0},{"date":"2017-06-22","close":1355.0},{"date":"2017-06-23","close":1405.0},{"date":"2017-06-26","close":1355.0},{"date":"2017-06-27","close":1390.0},{"date":"2017-06-28","close":1410.0},{"date":"2017-06-29","close":1415.0},{"date":"2017-06-30","close":1360.0},{"date":"2017-07-03","close":1340.0},{"date":"2017-07-04","close":1300.0},{"date":"2017-07-05","close":1340.0},{"date":"2017-07-06","close":1350.0},{"date":"2017-07-07","close":1505.0},{"date":"2017-07-10","close":1470.0},{"date":"2017-07-11","close":1475.0},{"date":"2017-07-12","close":1530.0},{"date":"2017-07-13","close":1510.0},{"date":"2017-07-14","close":1415.0},{"date":"2017-07-17","close":1375.0},{"date":"2017-07-18","close":1340.0},{"date":"2017-07-19","close":1350.0},{"date":"2017-07-20","close":1355.0},{"date":"2017-07-21","close":1350.0},{"date":"2017-07-24","close":1320.0},{"date":"2017-07-25","close":1170.0},{"date":"2017-07-26","close":1140.0},{"date":"2017-07-27","close":1145.0},{"date":"2017-07-28","close":1135.0},{"date":"2017-07-31","close":1080.0},{"date":"2017-08-01","close":1095.0},{"date":"2017-08-02","close":1085.0},{"date":"2017-08-03","close":1060.0},{"date":"2017-08-04","close":1080.0},{"date":"2017-08-07","close":1100.0},{"date":"2017-08-08","close":1100.0},{"date":"2017-08-09","close":1110.0},{"date":"2017-08-10","close":1075.0},{"date":"2017-08-11","close":1025.0},{"date":"2017-08-14","close":1020.0},{"date":"2017-08-16","close":1050.0},{"date":"2017-08-17","close":1065.0},{"date":"2017-08-18","close":1055.0},{"date":"2017-08-21","close":1060.0},{"date":"2017-08-22","close":1085.0},{"date":"2017-08-23","close":1120.0},{"date":"2017-08-24","close":1110.0},{"date":"2017-08-25","close":1135.0},{"date":"2017-08-28","close":1110.0},{"date":"2017-08-29","close":1095.0},{"date":"2017-08-30","close":1120.0},{"date":"2017-08-31","close":1100.0},{"date":"2017-09-01","close":1280.0},{"date":"2017-09-04","close":1350.0},{"date":"2017-09-05","close":1385.0},{"date":"2017-09-06","close":1400.0},{"date":"2017-09-07","close":1405.0},{"date":"2017-09-08","close":1325.0},{"date":"2017-09-11","close":1310.0},{"date":"2017-09-12","close":1485.0},{"date":"2017-09-13","close":1495.0},{"date":"2017-09-14","close":1495.0},{"date":"2017-09-15","close":1590.0},{"date":"2017-09-18","close":1575.0},{"date":"2017-09-19","close":1520.0},{"date":"2017-09-20","close":1450.0},{"date":"2017-09-21","close":1455.0},{"date":"2017-09-22","close":1335.0},{"date":"2017-09-25","close":1355.0},{"date":"2017-09-26","close":1315.0},{"date":"2017-09-27","close":1330.0},{"date":"2017-09-28","close":1320.0},{"date":"2017-09-29","close":1315.0},{"date":"2017-10-10","close":1170.0},{"date":"2017-10-11","close":1200.0},{"date":"2017-10-12","close":1215.0},{"date":"2017-10-13","close":1160.0},{"date":"2017-10-16","close":1175.0},{"date":"2017-10-17","close":1205.0},{"date":"2017-10-18","close":1200.0},{"date":"2017-10-19","close":1170.0},{"date":"2017-10-20","close":1185.0},{"date":"2017-10-23","close":1175.0},{"date":"2017-10-24","close":1210.0},{"date":"2017-10-25","close":1205.0},{"date":"2017-10-26","close":1215.0},{"date":"2017-10-27","close":1280.0},{"date":"2017-10-30","close":1275.0},{"date":"2017-10-31","close":1300.0},{"date":"2017-11-01","close":1295.0},{"date":"2017-11-02","close":1265.0},{"date":"2017-11-03","close":1260.0},{"date":"2017-11-06","close":1295.0},{"date":"2017-11-07","close":1355.0},{"date":"2017-11-08","close":1340.0},{"date":"2017-11-09","close":1370.0},{"date":"2017-11-10","close":1345.0},{"date":"2017-11-13","close":1295.0},{"date":"2017-11-14","close":1285.0},{"date":"2017-11-15","close":1215.0},{"date":"2017-11-16","close":1295.0},{"date":"2017-11-17","close":1315.0},{"date":"2017-11-20","close":1305.0},{"date":"2017-11-21","close":1290.0},{"date":"2017-11-22","close":1360.0},{"date":"2017-11-23","close":1500.0},{"date":"2017-11-24","close":1500.0},{"date":"2017-11-27","close":1465.0},{"date":"2017-11-28","close":1375.0},{"date":"2017-11-29","close":1340.0},{"date":"2017-11-30","close":1320.0},{"date":"2017-12-01","close":1335.0},{"date":"2017-12-04","close":1350.0},{"date":"2017-12-05","close":1400.0},{"date":"2017-12-06","close":1355.0},{"date":"2017-12-07","close":1350.0},{"date":"2017-12-08","close":1310.0},{"date":"2017-12-11","close":1305.0},{"date":"2017-12-12","close":1300.0},{"date":"2017-12-13","close":1330.0},{"date":"2017-12-14","close":1360.0},{"date":"2017-12-15","close":1325.0},{"date":"2017-12-18","close":1330.0},{"date":"2017-12-19","close":1285.0},{"date":"2017-12-20","close":1280.0},{"date":"2017-12-21","close":1235.0},{"date":"2017-12-22","close":1250.0},{"date":"2017-12-26","close":1215.0},{"date":"2017-12-27","close":1215.0},{"date":"2017-12-28","close":1260.0},{"date":"2018-01-02","close":1285.0},{"date":"2018-01-03","close":1300.0},{"date":"2018-01-04","close":1315.0},{"date":"2018-01-05","close":1300.0},{"date":"2018-01-08","close":1350.0},{"date":"2018-01-09","close":1330.0},{"date":"2018-01-10","close":1385.0},{"date":"2018-01-11","close":1395.0},{"date":"2018-01-12","close":1320.0},{"date":"2018-01-15","close":1320.0},{"date":"2018-01-16","close":1320.0},{"date":"2018-01-17","close":1350.0},{"date":"2018-01-18","close":1345.0},{"date":"2018-01-19","close":1380.0},{"date":"2018-01-22","close":1390.0},{"date":"2018-01-23","close":1395.0},{"date":"2018-01-24","close":1495.0},{"date":"2018-01-25","close":1520.0},{"date":"2018-01-26","close":1480.0},{"date":"2018-01-29","close":1535.0},{"date":"2018-01-30","close":1505.0},{"date":"2018-01-31","close":1460.0},{"date":"2018-02-01","close":1485.0},{"date":"2018-02-02","close":1470.0},{"date":"2018-02-05","close":1460.0},{"date":"2018-02-06","close":1420.0},{"date":"2018-02-07","close":1390.0},{"date":"2018-02-08","close":1435.0},{"date":"2018-02-09","close":1425.0},{"date":"2018-02-12","close":1425.0},{"date":"2018-02-13","close":1445.0},{"date":"2018-02-14","close":1425.0},{"date":"2018-02-19","close":1850.0},{"date":"2018-02-20","close":1885.0},{"date":"2018-02-21","close":1915.0},{"date":"2018-02-22","close":1845.0},{"date":"2018-02-23","close":1950.0},{"date":"2018-02-26","close":1930.0},{"date":"2018-02-27","close":1995.0},{"date":"2018-02-28","close":1855.0},{"date":"2018-03-02","close":1940.0},{"date":"2018-03-05","close":2065.0},{"date":"2018-03-06","close":2045.0},{"date":"2018-03-07","close":2055.0},{"date":"2018-03-08","close":2055.0},{"date":"2018-03-09","close":2010.0},{"date":"2018-03-12","close":2000.0},{"date":"2018-03-13","close":2030.0},{"date":"2018-03-14","close":2120.0},{"date":"2018-03-15","close":2100.0},{"date":"2018-03-16","close":2175.0},{"date":"2018-03-19","close":2210.0},{"date":"2018-03-20","close":2355.0},{"date":"2018-03-21","close":2430.0},{"date":"2018-03-22","close":2300.0},{"date":"2018-03-23","close":2335.0},{"date":"2018-03-26","close":2505.0},{"date":"2018-03-27","close":2510.0},{"date":"2018-03-28","close":2505.0},{"date":"2018-03-29","close":2525.0},{"date":"2018-03-30","close":2495.0},{"date":"2018-04-02","close":2365.0},{"date":"2018-04-03","close":2375.0},{"date":"2018-04-04","close":2205.0},{"date":"2018-04-05","close":2210.0},{"date":"2018-04-06","close":2040.0},{"date":"2018-04-09","close":2060.0},{"date":"2018-04-10","close":2125.0},{"date":"2018-04-11","close":2055.0},{"date":"2018-04-12","close":2060.0},{"date":"2018-04-13","close":2410.0},{"date":"2018-04-16","close":2430.0},{"date":"2018-04-17","close":2460.0},{"date":"2018-04-18","close":2345.0},{"date":"2018-04-19","close":2475.0},{"date":"2018-04-20","close":2390.0},{"date":"2018-04-23","close":2350.0},{"date":"2018-04-24","close":2280.0},{"date":"2018-04-25","close":2285.0},{"date":"2018-04-26","close":2340.0},{"date":"2018-04-27","close":2250.0},{"date":"2018-04-30","close":2275.0},{"date":"2018-05-02","close":2310.0},{"date":"2018-05-03","close":2180.0},{"date":"2018-05-04","close":2210.0},{"date":"2018-05-08","close":2100.0},{"date":"2018-05-09","close":2125.0},{"date":"2018-05-10","close":2200.0},{"date":"2018-05-11","close":2185.0},{"date":"2018-05-14","close":2335.0},{"date":"2018-05-15","close":2250.0},{"date":"2018-05-16","close":2055.0},{"date":"2018-05-17","close":2070.0},{"date":"2018-05-18","close":2195.0},{"date":"2018-05-21","close":2140.0},{"date":"2018-05-23","close":2105.0},{"date":"2018-05-24","close":2075.0},{"date":"2018-05-25","close":2030.0},{"date":"2018-05-28","close":2105.0},{"date":"2018-05-29","close":2040.0},{"date":"2018-05-30","close":2005.0},{"date":"2018-05-31","close":2025.0},{"date":"2018-06-01","close":2020.0},{"date":"2018-06-04","close":1970.0},{"date":"2018-06-05","close":1990.0},{"date":"2018-06-07","close":2035.0},{"date":"2018-06-08","close":2075.0},{"date":"2018-06-11","close":2095.0},{"date":"2018-06-12","close":2145.0},{"date":"2018-06-14","close":2260.0},{"date":"2018-06-15","close":2155.0},{"date":"2018-06-18","close":2265.0},{"date":"2018-06-19","close":2130.0},{"date":"2018-06-20","close":2115.0},{"date":"2018-06-21","close":2115.0},{"date":"2018-06-22","close":2090.0},{"date":"2018-06-25","close":2220.0},{"date":"2018-06-26","close":2240.0},{"date":"2018-06-27","close":2155.0},{"date":"2018-06-28","close":2205.0},{"date":"2018-06-29","close":2235.0},{"date":"2018-07-02","close":2235.0},{"date":"2018-07-03","close":2150.0},{"date":"2018-07-04","close":2170.0},{"date":"2018-07-05","close":2060.0},{"date":"2018-07-06","close":2040.0},{"date":"2018-07-09","close":1955.0},{"date":"2018-07-10","close":2105.0},{"date":"2018-07-11","close":2055.0},{"date":"2018-07-12","close":2040.0},{"date":"2018-07-13","close":2015.0},{"date":"2018-07-16","close":1980.0},{"date":"2018-07-17","close":1940.0},{"date":"2018-07-18","close":1760.0},{"date":"2018-07-19","close":1610.0},{"date":"2018-07-20","close":1540.0},{"date":"2018-07-23","close":1390.0},{"date":"2018-07-24","close":1455.0},{"date":"2018-07-25","close":1355.0},{"date":"2018-07-26","close":1425.0},{"date":"2018-07-27","close":1460.0},{"date":"2018-07-30","close":1430.0},{"date":"2018-07-31","close":1430.0},{"date":"2018-08-01","close":1460.0},{"date":"2018-08-02","close":1445.0},{"date":"2018-08-03","close":1465.0},{"date":"2018-08-06","close":1555.0},{"date":"2018-08-07","close":1510.0},{"date":"2018-08-08","close":1515.0},{"date":"2018-08-09","close":1515.0},{"date":"2018-08-10","close":1495.0},{"date":"2018-08-13","close":1460.0},{"date":"2018-08-14","close":1490.0},{"date":"2018-08-16","close":1515.0},{"date":"2018-08-17","close":1510.0},{"date":"2018-08-20","close":1520.0},{"date":"2018-08-21","close":1560.0},{"date":"2018-08-22","close":1560.0},{"date":"2018-08-23","close":1550.0},{"date":"2018-08-24","close":1555.0},{"date":"2018-08-27","close":1530.0},{"date":"2018-08-28","close":1565.0},{"date":"2018-08-29","close":1585.0},{"date":"2018-08-30","close":1565.0},{"date":"2018-08-31","close":1565.0},{"date":"2018-09-03","close":1570.0},{"date":"2018-09-04","close":1545.0},{"date":"2018-09-05","close":1585.0},{"date":"2018-09-06","close":1595.0},{"date":"2018-09-07","close":1630.0},{"date":"2018-09-10","close":1640.0},{"date":"2018-09-11","close":1655.0},{"date":"2018-09-12","close":1640.0},{"date":"2018-09-13","close":1655.0},{"date":"2018-09-14","close":1630.0},{"date":"2018-09-17","close":1605.0},{"date":"2018-09-18","close":1570.0},{"date":"2018-09-19","close":1520.0},{"date":"2018-09-20","close":1480.0},{"date":"2018-09-21","close":1540.0},{"date":"2018-09-27","close":1505.0},{"date":"2018-09-28","close":1470.0},{"date":"2018-10-01","close":1500.0},{"date":"2018-10-02","close":1465.0},{"date":"2018-10-04","close":1425.0},{"date":"2018-10-05","close":1390.0},{"date":"2018-10-08","close":1410.0},{"date":"2018-10-10","close":1315.0},{"date":"2018-10-11","close":1175.0},{"date":"2018-10-12","close":1245.0},{"date":"2018-10-15","close":1255.0},{"date":"2018-10-16","close":1280.0},{"date":"2018-10-17","close":1295.0},{"date":"2018-10-18","close":1305.0},{"date":"2018-10-19","close":1310.0},{"date":"2018-10-22","close":1265.0},{"date":"2018-10-23","close":1265.0},{"date":"2018-10-24","close":1195.0},{"date":"2018-10-25","close":1165.0},{"date":"2018-10-26","close":1130.0},{"date":"2018-10-29","close":1010.0},{"date":"2018-10-30","close":1085.0},{"date":"2018-10-31","close":1100.0},{"date":"2018-11-01","close":1140.0},{"date":"2018-11-02","close":1205.0},{"date":"2018-11-05","close":1185.0},{"date":"2018-11-06","close":1190.0},{"date":"2018-11-07","close":1160.0},{"date":"2018-11-08","close":1210.0},{"date":"2018-11-09","close":1190.0},{"date":"2018-11-12","close":1160.0},{"date":"2018-11-13","close":1165.0},{"date":"2018-11-14","close":1145.0},{"date":"2018-11-15","close":1170.0},{"date":"2018-11-16","close":1215.0},{"date":"2018-11-19","close":1240.0},{"date":"2018-11-20","close":1225.0},{"date":"2018-11-21","close":1220.0},{"date":"2018-11-22","close":1205.0},{"date":"2018-11-23","close":1150.0},{"date":"2018-11-26","close":1170.0},{"date":"2018-11-27","close":1170.0},{"date":"2018-11-28","close":1160.0},{"date":"2018-11-29","close":1155.0},{"date":"2018-11-30","close":1155.0},{"date":"2018-12-03","close":1205.0},{"date":"2018-12-04","close":1225.0},{"date":"2018-12-05","close":1240.0},{"date":"2018-12-06","close":1220.0},{"date":"2018-12-07","close":1225.0},{"date":"2018-12-10","close":1225.0},{"date":"2018-12-11","close":1160.0},{"date":"2018-12-12","close":1235.0},{"date":"2018-12-13","close":1265.0},{"date":"2018-12-14","close":1245.0},{"date":"2018-12-17","close":1335.0},{"date":"2018-12-18","close":1405.0},{"date":"2018-12-19","close":1685.0},{"date":"2018-12-20","close":1755.0},{"date":"2018-12-21","close":1605.0},{"date":"2018-12-24","close":1540.0},{"date":"2018-12-26","close":1610.0},{"date":"2018-12-27","close":1615.0},{"date":"2018-12-28","close":1685.0},{"date":"2019-01-02","close":1835.0},{"date":"2019-01-03","close":1810.0},{"date":"2019-01-04","close":1850.0},{"date":"2019-01-07","close":1840.0},{"date":"2019-01-08","close":1775.0},{"date":"2019-01-09","close":1780.0},{"date":"2019-01-10","close":1805.0},{"date":"2019-01-11","close":1815.0},{"date":"2019-01-14","close":1830.0},{"date":"2019-01-15","close":1810.0},{"date":"2019-01-16","close":1935.0},{"date":"2019-01-17","close":1890.0},{"date":"2019-01-18","close":2015.0},{"date":"2019-01-21","close":2190.0},{"date":"2019-01-22","close":1955.0},{"date":"2019-01-23","close":2010.0},{"date":"2019-01-24","close":2005.0},{"date":"2019-01-25","close":2025.0},{"date":"2019-01-28","close":2040.0},{"date":"2019-01-29","close":2180.0},{"date":"2019-01-30","close":2190.0},{"date":"2019-01-31","close":2110.0},{"date":"2019-02-01","close":2030.0},{"date":"2019-02-07","close":2045.0},{"date":"2019-02-08","close":2030.0},{"date":"2019-02-11","close":2060.0},{"date":"2019-02-12","close":2060.0},{"date":"2019-02-13","close":2055.0},{"date":"2019-02-14","close":2050.0},{"date":"2019-02-15","close":2130.0},{"date":"2019-02-18","close":2110.0},{"date":"2019-02-19","close":2165.0},{"date":"2019-02-20","close":2130.0},{"date":"2019-02-21","close":2070.0},{"date":"2019-02-22","close":2000.0},{"date":"2019-02-25","close":2030.0},{"date":"2019-02-26","close":1980.0},{"date":"2019-02-27","close":1980.0},{"date":"2019-02-28","close":1825.0},{"date":"2019-03-04","close":1915.0},{"date":"2019-03-05","close":1925.0},{"date":"2019-03-06","close":1925.0},{"date":"2019-03-07","close":1900.0},{"date":"2019-03-08","close":1900.0},{"date":"2019-03-11","close":1910.0},{"date":"2019-03-12","close":1890.0},{"date":"2019-03-13","close":1805.0},{"date":"2019-03-14","close":1860.0},{"date":"2019-03-15","close":1750.0},{"date":"2019-03-18","close":1810.0},{"date":"2019-03-19","close":1770.0},{"date":"2019-03-20","close":1780.0},{"date":"2019-03-21","close":1625.0},{"date":"2019-03-22","close":1640.0},{"date":"2019-03-25","close":1630.0},{"date":"2019-03-26","close":1660.0},{"date":"2019-03-27","close":1605.0},{"date":"2019-03-28","close":1610.0},{"date":"2019-03-29","close":1610.0},{"date":"2019-04-01","close":1680.0},{"date":"2019-04-02","close":1665.0},{"date":"2019-04-03","close":1700.0},{"date":"2019-04-04","close":1705.0},{"date":"2019-04-05","close":1680.0},{"date":"2019-04-08","close":1635.0},{"date":"2019-04-09","close":1640.0},{"date":"2019-04-10","close":1620.0},{"date":"2019-04-11","close":1730.0},{"date":"2019-04-12","close":1715.0},{"date":"2019-04-15","close":1680.0},{"date":"2019-04-16","close":1630.0},{"date":"2019-04-17","close":1655.0},{"date":"2019-04-18","close":1625.0},{"date":"2019-04-19","close":1665.0},{"date":"2019-04-22","close":1635.0},{"date":"2019-04-23","close":1610.0},{"date":"2019-04-24","close":1590.0},{"date":"2019-04-25","close":1555.0},{"date":"2019-04-26","close":1510.0},{"date":"2019-04-29","close":1575.0},{"date":"2019-04-30","close":1550.0},{"date":"2019-05-02","close":1585.0},{"date":"2019-05-03","close":1570.0},{"date":"2019-05-07","close":1520.0},{"date":"2019-05-08","close":1510.0},{"date":"2019-05-09","close":1405.0},{"date":"2019-05-10","close":1450.0},{"date":"2019-05-13","close":1425.0},{"date":"2019-05-14","close":1450.0},{"date":"2019-05-15","close":1490.0},{"date":"2019-05-16","close":1445.0},{"date":"2019-05-17","close":1415.0},{"date":"2019-05-20","close":1375.0},{"date":"2019-05-21","close":1390.0},{"date":"2019-05-22","close":1385.0},{"date":"2019-05-23","close":1355.0},{"date":"2019-05-24","close":1355.0},{"date":"2019-05-27","close":1350.0},{"date":"2019-05-28","close":1365.0},{"date":"2019-05-29","close":1340.0},{"date":"2019-05-30","close":1290.0},{"date":"2019-05-31","close":1315.0},{"date":"2019-06-03","close":1310.0},{"date":"2019-06-04","close":1315.0},{"date":"2019-06-05","close":1325.0},{"date":"2019-06-07","close":1390.0},{"date":"2019-06-10","close":1380.0},{"date":"2019-06-11","close":1400.0},{"date":"2019-06-12","close":1370.0},{"date":"2019-06-13","close":1370.0},{"date":"2019-06-14","close":1340.0},{"date":"2019-06-17","close":1475.0},{"date":"2019-06-18","close":1410.0},{"date":"2019-06-19","close":1400.0},{"date":"2019-06-20","close":1410.0},{"date":"2019-06-21","close":1410.0},{"date":"2019-06-24","close":1395.0},{"date":"2019-06-25","close":1410.0},{"date":"2019-06-26","close":1385.0},{"date":"2019-06-27","close":1390.0},{"date":"2019-06-28","close":1375.0},{"date":"2019-07-01","close":1325.0},{"date":"2019-07-02","close":1320.0},{"date":"2019-07-03","close":1310.0},{"date":"2019-07-04","close":1300.0},{"date":"2019-07-05","close":1315.0},{"date":"2019-07-08","close":1280.0},{"date":"2019-07-09","close":1235.0},{"date":"2019-07-10","close":1225.0},{"date":"2019-07-11","close":1245.0},{"date":"2019-07-12","close":1265.0},{"date":"2019-07-15","close":1230.0},{"date":"2019-07-16","close":1210.0},{"date":"2019-07-17","close":1170.0},{"date":"2019-07-18","close":1325.0},{"date":"2019-07-19","close":1265.0},{"date":"2019-07-22","close":1215.0},{"date":"2019-07-23","close":1210.0},{"date":"2019-07-24","close":1180.0},{"date":"2019-07-25","close":1160.0},{"date":"2019-07-26","close":1120.0},{"date":"2019-07-29","close":1050.0},{"date":"2019-07-30","close":1085.0},{"date":"2019-07-31","close":1130.0},{"date":"2019-08-01","close":1125.0},{"date":"2019-08-02","close":1125.0},{"date":"2019-08-05","close":1035.0},{"date":"2019-08-06","close":985.0},{"date":"2019-08-07","close":1000.0},{"date":"2019-08-08","close":1060.0},{"date":"2019-08-09","close":1070.0},{"date":"2019-08-12","close":1105.0},{"date":"2019-08-13","close":1100.0},{"date":"2019-08-14","close":1095.0},{"date":"2019-08-16","close":1075.0},{"date":"2019-08-19","close":1065.0},{"date":"2019-08-20","close":1120.0},{"date":"2019-08-21","close":1125.0},{"date":"2019-08-22","close":1135.0},{"date":"2019-08-23","close":1120.0},{"date":"2019-08-26","close":1075.0},{"date":"2019-08-27","close":1115.0},{"date":"2019-08-28","close":1130.0},{"date":"2019-08-29","close":1105.0},{"date":"2019-08-30","close":1140.0},{"date":"2019-09-02","close":1150.0},{"date":"2019-09-03","close":1205.0},{"date":"2019-09-04","close":1195.0},{"date":"2019-09-05","close":1215.0},{"date":"2019-09-06","close":1230.0},{"date":"2019-09-09","close":1290.0},{"date":"2019-09-10","close":1290.0},{"date":"2019-09-11","close":1280.0},{"date":"2019-09-16","close":1320.0},{"date":"2019-09-17","close":1330.0},{"date":"2019-09-18","close":1300.0},{"date":"2019-09-19","close":1300.0},{"date":"2019-09-20","close":1270.0},{"date":"2019-09-23","close":1275.0},{"date":"2019-09-24","close":1300.0},{"date":"2019-09-25","close":1250.0},{"date":"2019-09-26","close":1250.0},{"date":"2019-09-27","close":1220.0},{"date":"2019-09-30","close":1200.0},{"date":"2019-10-01","close":1225.0},{"date":"2019-10-02","close":1225.0},{"date":"2019-10-04","close":1210.0},{"date":"2019-10-07","close":1205.0},{"date":"2019-10-08","close":1205.0},{"date":"2019-10-10","close":1235.0},{"date":"2019-10-11","close":1275.0},{"date":"2019-10-14","close":1280.0},{"date":"2019-10-15","close":1290.0},{"date":"2019-10-16","close":1285.0},{"date":"2019-10-17","close":1260.0},{"date":"2019-10-18","close":1260.0},{"date":"2019-10-21","close":1205.0},{"date":"2019-10-22","close":1210.0},{"date":"2019-10-23","close":1185.0},{"date":"2019-10-24","close":1155.0},{"date":"2019-10-25","close":1150.0},{"date":"2019-10-28","close":1155.0},{"date":"2019-10-29","close":1125.0},{"date":"2019-10-30","close":1105.0},{"date":"2019-10-31","close":1105.0},{"date":"2019-11-01","close":1110.0},{"date":"2019-11-04","close":1145.0},{"date":"2019-11-05","close":1135.0},{"date":"2019-11-06","close":1130.0},{"date":"2019-11-07","close":1130.0},{"date":"2019-11-08","close":1130.0},{"date":"2019-11-11","close":1135.0},{"date":"2019-11-12","close":1180.0},{"date":"2019-11-13","close":1165.0},{"date":"2019-11-14","close":1195.0},{"date":"2019-11-15","close":1175.0},{"date":"2019-11-18","close":1190.0},{"date":"2019-11-19","close":1195.0},{"date":"2019-11-20","close":1175.0},{"date":"2019-11-21","close":1140.0},{"date":"2019-11-22","close":1140.0},{"date":"2019-11-25","close":1135.0},{"date":"2019-11-26","close":1140.0},{"date":"2019-11-27","close":1115.0},{"date":"2019-11-28","close":1085.0},{"date":"2019-11-29","close":1045.0},{"date":"2019-12-02","close":1055.0},{"date":"2019-12-03","close":1050.0},{"date":"2019-12-04","close":1030.0},{"date":"2019-12-05","close":1055.0},{"date":"2019-12-06","close":1165.0},{"date":"2019-12-09","close":1220.0},{"date":"2019-12-10","close":1215.0},{"date":"2019-12-11","close":1215.0},{"date":"2019-12-12","close":1245.0},{"date":"2019-12-13","close":1260.0},{"date":"2019-12-16","close":1250.0},{"date":"2019-12-17","close":1220.0},{"date":"2019-12-18","close":1235.0},{"date":"2019-12-19","close":1190.0},{"date":"2019-12-20","close":1195.0},{"date":"2019-12-23","close":1150.0},{"date":"2019-12-24","close":1125.0},{"date":"2019-12-26","close":1105.0},{"date":"2019-12-27","close":1155.0},{"date":"2019-12-30","close":1130.0},{"date":"2020-01-02","close":1160.0},{"date":"2020-01-03","close":1165.0},{"date":"2020-01-06","close":1190.0},{"date":"2020-01-07","close":1190.0},{"date":"2020-01-08","close":1110.0},{"date":"2020-01-09","close":1150.0},{"date":"2020-01-10","close":1200.0},{"date":"2020-01-13","close":1245.0},{"date":"2020-01-14","close":1210.0},{"date":"2020-01-15","close":1245.0},{"date":"2020-01-16","close":1230.0},{"date":"2020-01-17","close":1230.0},{"date":"2020-01-20","close":1230.0},{"date":"2020-01-21","close":1205.0},{"date":"2020-01-22","close":1195.0},{"date":"2020-01-23","close":1195.0},{"date":"2020-01-28","close":1145.0},{"date":"2020-01-29","close":1130.0},{"date":"2020-01-30","close":1120.0},{"date":"2020-01-31","close":1075.0},{"date":"2020-02-03","close":1065.0},{"date":"2020-02-04","close":1090.0},{"date":"2020-02-05","close":1105.0},{"date":"2020-02-06","close":1110.0},{"date":"2020-02-07","close":1120.0},{"date":"2020-02-10","close":1120.0},{"date":"2020-02-11","close":1135.0},{"date":"2020-02-12","close":1130.0},{"date":"2020-02-13","close":1110.0},{"date":"2020-02-14","close":1100.0},{"date":"2020-02-17","close":1100.0},{"date":"2020-02-18","close":1085.0},{"date":"2020-02-19","close":1070.0},{"date":"2020-02-20","close":1050.0},{"date":"2020-02-21","close":1035.0},{"date":"2020-02-24","close":998.0},{"date":"2020-02-25","close":1015.0},{"date":"2020-02-26","close":1010.0},{"date":"2020-02-27","close":993.0},{"date":"2020-02-28","close":884.0},{"date":"2020-03-02","close":904.0},{"date":"2020-03-03","close":923.0},{"date":"2020-03-04","close":926.0},{"date":"2020-03-05","close":940.0},{"date":"2020-03-06","close":917.0},{"date":"2020-03-09","close":835.0},{"date":"2020-03-10","close":830.0},{"date":"2020-03-11","close":802.0},{"date":"2020-03-12","close":726.0},{"date":"2020-03-13","close":660.0},{"date":"2020-03-16","close":655.0},{"date":"2020-03-17","close":655.0},{"date":"2020-03-18","close":619.0},{"date":"2020-03-19","close":533.0},{"date":"2020-03-20","close":571.0},{"date":"2020-03-23","close":532.0},{"date":"2020-03-24","close":573.0},{"date":"2020-03-25","close":640.0},{"date":"2020-03-26","close":703.0},{"date":"2020-03-27","close":722.0},{"date":"2020-03-30","close":727.0},{"date":"2020-03-31","close":762.0},{"date":"2020-04-01","close":745.0},{"date":"2020-04-02","close":750.0},{"date":"2020-04-03","close":748.0},{"date":"2020-04-06","close":755.0},{"date":"2020-04-07","close":776.0},{"date":"2020-04-08","close":806.0},{"date":"2020-04-09","close":859.0},{"date":"2020-04-10","close":857.0},{"date":"2020-04-13","close":828.0},{"date":"2020-04-14","close":844.0},{"date":"2020-04-16","close":843.0},{"date":"2020-04-17","close":913.0},{"date":"2020-04-20","close":907.0},{"date":"2020-04-21","close":875.0},{"date":"2020-04-22","close":856.0},{"date":"2020-04-23","close":915.0},{"date":"2020-04-24","close":889.0},{"date":"2020-04-27","close":889.0},{"date":"2020-04-28","close":864.0},{"date":"2020-04-29","close":869.0},{"date":"2020-05-04","close":870.0},{"date":"2020-05-06","close":899.0},{"date":"2020-05-07","close":913.0},{"date":"2020-05-08","close":935.0},{"date":"2020-05-11","close":917.0},{"date":"2020-05-12","close":909.0},{"date":"2020-05-13","close":902.0},{"date":"2020-05-14","close":891.0},{"date":"2020-05-15","close":879.0},{"date":"2020-05-18","close":876.0},{"date":"2020-05-19","close":892.0},{"date":"2020-05-20","close":916.0},{"date":"2020-05-21","close":924.0},{"date":"2020-05-22","close":911.0},{"date":"2020-05-25","close":904.0},{"date":"2020-05-26","close":919.0},{"date":"2020-05-27","close":927.0},{"date":"2020-05-28","close":950.0},{"date":"2020-05-29","close":918.0},{"date":"2020-06-01","close":922.0},{"date":"2020-06-02","close":1195.0},{"date":"2020-06-03","close":1165.0},{"date":"2020-06-04","close":1125.0},{"date":"2020-06-05","close":1150.0},{"date":"2020-06-08","close":1135.0},{"date":"2020-06-09","close":1130.0},{"date":"2020-06-10","close":1150.0},{"date":"2020-06-11","close":1185.0},{"date":"2020-06-12","close":1130.0},{"date":"2020-06-15","close":1000.0},{"date":"2020-06-16","close":1055.0},{"date":"2020-06-17","close":1020.0},{"date":"2020-06-18","close":1000.0},{"date":"2020-06-19","close":999.0},{"date":"2020-06-22","close":1035.0},{"date":"2020-06-23","close":1100.0},{"date":"2020-06-24","close":1055.0},{"date":"2020-06-25","close":1055.0},{"date":"2020-06-26","close":1080.0},{"date":"2020-06-29","close":1165.0},{"date":"2020-06-30","close":1155.0},{"date":"2020-07-01","close":1120.0},{"date":"2020-07-02","close":1115.0},{"date":"2020-07-03","close":1105.0},{"date":"2020-07-06","close":1130.0},{"date":"2020-07-07","close":1185.0},{"date":"2020-07-08","close":1170.0},{"date":"2020-07-09","close":1170.0},{"date":"2020-07-10","close":1145.0},{"date":"2020-07-13","close":1175.0},{"date":"2020-07-14","close":1190.0},{"date":"2020-07-15","close":1195.0},{"date":"2020-07-16","close":1175.0},{"date":"2020-07-17","close":1160.0},{"date":"2020-07-20","close":1125.0},{"date":"2020-07-21","close":1135.0},{"date":"2020-07-22","close":1185.0},{"date":"2020-07-23","close":1140.0},{"date":"2020-07-24","close":1095.0},{"date":"2020-07-27","close":1085.0},{"date":"2020-07-28","close":1115.0},{"date":"2020-07-29","close":1095.0},{"date":"2020-07-30","close":1065.0},{"date":"2020-07-31","close":1030.0},{"date":"2020-08-03","close":1010.0},{"date":"2020-08-04","close":1025.0},{"date":"2020-08-05","close":1010.0},{"date":"2020-08-06","close":1005.0},{"date":"2020-08-07","close":996.0},{"date":"2020-08-10","close":1005.0},{"date":"2020-08-11","close":1020.0},{"date":"2020-08-12","close":1020.0},{"date":"2020-08-13","close":1020.0},{"date":"2020-08-14","close":1015.0},{"date":"2020-08-18","close":960.0},{"date":"2020-08-19","close":970.0},{"date":"2020-08-20","close":900.0},{"date":"2020-08-21","close":904.0},{"date":"2020-08-24","close":899.0},{"date":"2020-08-25","close":918.0},{"date":"2020-08-26","close":911.0},{"date":"2020-08-27","close":885.0},{"date":"2020-08-28","close":913.0},{"date":"2020-08-31","close":911.0},{"date":"2020-09-01","close":984.0},{"date":"2020-09-02","close":982.0},{"date":"2020-09-03","close":1025.0},{"date":"2020-09-04","close":1015.0},{"date":"2020-09-07","close":1030.0},{"date":"2020-09-08","close":1005.0},{"date":"2020-09-09","close":1015.0},{"date":"2020-09-10","close":1095.0},{"date":"2020-09-11","close":1065.0},{"date":"2020-09-14","close":1145.0},{"date":"2020-09-15","close":1180.0},{"date":"2020-09-16","close":1125.0},{"date":"2020-09-17","close":1095.0},{"date":"2020-09-18","close":1060.0},{"date":"2020-09-21","close":1025.0},{"date":"2020-09-22","close":1005.0},{"date":"2020-09-23","close":1020.0},{"date":"2020-09-24","close":987.0},{"date":"2020-09-25","close":999.0},{"date":"2020-09-28","close":1030.0},{"date":"2020-09-29","close":1055.0},{"date":"2020-10-05","close":1070.0},{"date":"2020-10-06","close":1095.0},{"date":"2020-10-07","close":1115.0},{"date":"2020-10-08","close":1110.0},{"date":"2020-10-12","close":1145.0},{"date":"2020-10-13","close":1125.0},{"date":"2020-10-14","close":1125.0},{"date":"2020-10-15","close":1105.0},{"date":"2020-10-16","close":1085.0},{"date":"2020-10-19","close":1075.0},{"date":"2020-10-20","close":1065.0},{"date":"2020-10-21","close":1070.0},{"date":"2020-10-22","close":1035.0},{"date":"2020-10-23","close":1025.0},{"date":"2020-10-26","close":1005.0},{"date":"2020-10-27","close":1045.0},{"date":"2020-10-28","close":1030.0},{"date":"2020-10-29","close":1015.0},{"date":"2020-10-30","close":1010.0},{"date":"2020-11-02","close":1015.0},{"date":"2020-11-03","close":1035.0},{"date":"2020-11-04","close":1030.0},{"date":"2020-11-05","close":1050.0},{"date":"2020-11-06","close":1055.0},{"date":"2020-11-09","close":1070.0},{"date":"2020-11-10","close":1065.0},{"date":"2020-11-11","close":1080.0},{"date":"2020-11-12","close":1090.0},{"date":"2020-11-13","close":1070.0},{"date":"2020-11-16","close":1070.0},{"date":"2020-11-17","close":1120.0},{"date":"2020-11-18","close":1180.0},{"date":"2020-11-19","close":1155.0},{"date":"2020-11-20","close":1150.0},{"date":"2020-11-23","close":1195.0},{"date":"2020-11-24","close":1215.0},{"date":"2020-11-25","close":1195.0},{"date":"2020-11-26","close":1165.0},{"date":"2020-11-27","close":1155.0},{"date":"2020-11-30","close":1135.0},{"date":"2020-12-01","close":1170.0},{"date":"2020-12-02","close":1145.0},{"date":"2020-12-03","close":1145.0},{"date":"2020-12-04","close":1135.0},{"date":"2020-12-07","close":1110.0},{"date":"2020-12-08","close":1125.0},{"date":"2020-12-09","close":1140.0},{"date":"2020-12-10","close":1130.0},{"date":"2020-12-11","close":1160.0},{"date":"2020-12-14","close":1115.0},{"date":"2020-12-15","close":1115.0},{"date":"2020-12-16","close":1145.0},{"date":"2020-12-17","close":1160.0},{"date":"2020-12-18","close":1175.0},{"date":"2020-12-21","close":1165.0},{"date":"2020-12-22","close":1125.0},{"date":"2020-12-23","close":1115.0},{"date":"2020-12-24","close":1115.0},{"date":"2020-12-28","close":1105.0},{"date":"2020-12-29","close":1120.0},{"date":"2020-12-30","close":1145.0},{"date":"2021-01-04","close":1170.0},{"date":"2021-01-05","close":1210.0},{"date":"2021-01-06","close":1190.0},{"date":"2021-01-07","close":1180.0},{"date":"2021-01-08","close":1180.0},{"date":"2021-01-11","close":1135.0},{"date":"2021-01-12","close":1145.0},{"date":"2021-01-13","close":1210.0},{"date":"2021-01-14","close":1390.0},{"date":"2021-01-15","close":1345.0},{"date":"2021-01-18","close":1470.0},{"date":"2021-01-19","close":1430.0},{"date":"2021-01-20","close":1395.0},{"date":"2021-01-21","close":1500.0},{"date":"2021-01-22","close":1555.0},{"date":"2021-01-25","close":1490.0},{"date":"2021-01-26","close":1465.0},{"date":"2021-01-27","close":1410.0},{"date":"2021-01-28","close":1390.0},{"date":"2021-01-29","close":1285.0},{"date":"2021-02-01","close":1320.0},{"date":"2021-02-02","close":1320.0},{"date":"2021-02-03","close":1370.0},{"date":"2021-02-04","close":1415.0},{"date":"2021-02-05","close":1370.0},{"date":"2021-02-08","close":1320.0},{"date":"2021-02-09","close":1300.0},{"date":"2021-02-10","close":1320.0},{"date":"2021-02-15","close":1350.0},{"date":"2021-02-16","close":1340.0},{"date":"2021-02-17","close":1380.0},{"date":"2021-02-18","close":1400.0},{"date":"2021-02-19","close":1430.0},{"date":"2021-02-22","close":1355.0},{"date":"2021-02-23","close":1335.0},{"date":"2021-02-24","close":1275.0},{"date":"2021-02-25","close":1290.0},{"date":"2021-02-26","close":1315.0},{"date":"2021-03-02","close":1335.0},{"date":"2021-03-03","close":1370.0},{"date":"2021-03-04","close":1370.0},{"date":"2021-03-05","close":1335.0},{"date":"2021-03-08","close":1330.0},{"date":"2021-03-09","close":1305.0},{"date":"2021-03-10","close":1285.0},{"date":"2021-03-11","close":1365.0},{"date":"2021-03-12","close":1395.0},{"date":"2021-03-15","close":1410.0},{"date":"2021-03-16","close":1395.0},{"date":"2021-03-17","close":1425.0},{"date":"2021-03-18","close":1415.0},{"date":"2021-03-19","close":1425.0},{"date":"2021-03-22","close":1355.0},{"date":"2021-03-23","close":1300.0},{"date":"2021-03-24","close":1310.0},{"date":"2021-03-25","close":1290.0},{"date":"2021-03-26","close":1350.0},{"date":"2021-03-29","close":1360.0},{"date":"2021-03-30","close":1370.0},{"date":"2021-03-31","close":1390.0},{"date":"2021-04-01","close":1350.0},{"date":"2021-04-02","close":1325.0},{"date":"2021-04-05","close":1325.0},{"date":"2021-04-06","close":1325.0},{"date":"2021-04-07","close":1335.0},{"date":"2021-04-08","close":1345.0},{"date":"2021-04-09","close":1370.0},{"date":"2021-04-12","close":1395.0},{"date":"2021-04-13","close":1400.0},{"date":"2021-04-14","close":1390.0},{"date":"2021-04-15","close":1400.0},{"date":"2021-04-16","close":1395.0},{"date":"2021-04-19","close":1360.0},{"date":"2021-04-20","close":1365.0},{"date":"2021-04-21","close":1325.0},{"date":"2021-04-22","close":1325.0},{"date":"2021-04-23","close":1320.0},{"date":"2021-04-26","close":1320.0},{"date":"2021-04-27","close":1335.0},{"date":"2021-04-28","close":1315.0},{"date":"2021-04-29","close":1315.0},{"date":"2021-04-30","close":1300.0},{"date":"2021-05-03","close":1385.0},{"date":"2021-05-04","close":1420.0},{"date":"2021-05-06","close":1445.0},{"date":"2021-05-07","close":1390.0},{"date":"2021-05-10","close":1405.0},{"date":"2021-05-11","close":1390.0},{"date":"2021-05-12","close":1395.0},{"date":"2021-05-13","close":1370.0},{"date":"2021-05-14","close":1385.0},{"date":"2021-05-17","close":1305.0},{"date":"2021-05-18","close":1300.0},{"date":"2021-05-20","close":1285.0},{"date":"2021-05-21","close":1265.0},{"date":"2021-05-24","close":1250.0},{"date":"2021-05-25","close":1270.0},{"date":"2021-05-26","close":1280.0},{"date":"2021-05-27","close":1275.0},{"date":"2021-05-28","close":1285.0},{"date":"2021-05-31","close":1315.0},{"date":"2021-06-01","close":1310.0},{"date":"2021-06-02","close":1305.0},{"date":"2021-06-03","close":1290.0},{"date":"2021-06-04","close":1310.0},{"date":"2021-06-07","close":1335.0},{"date":"2021-06-08","close":1335.0},{"date":"2021-06-09","close":1375.0},{"date":"2021-06-10","close":1380.0},{"date":"2021-06-11","close":1380.0},{"date":"2021-06-14","close":1375.0},{"date":"2021-06-15","close":1370.0},{"date":"2021-06-16","close":1395.0},{"date":"2021-06-17","close":1395.0},{"date":"2021-06-18","close":1400.0},{"date":"2021-06-21","close":1385.0},{"date":"2021-06-22","close":1390.0},{"date":"2021-06-23","close":1380.0},{"date":"2021-06-24","close":1355.0},{"date":"2021-06-25","close":1390.0},{"date":"2021-06-28","close":1445.0},{"date":"2021-06-29","close":1415.0},{"date":"2021-06-30","close":1425.0},{"date":"2021-07-01","close":1410.0},{"date":"2021-07-02","close":1380.0},{"date":"2021-07-05","close":1385.0},{"date":"2021-07-06","close":1390.0},{"date":"2021-07-07","close":1360.0},{"date":"2021-07-08","close":1325.0},{"date":"2021-07-09","close":1320.0},{"date":"2021-07-12","close":1355.0},{"date":"2021-07-13","close":1360.0},{"date":"2021-07-14","close":1335.0},{"date":"2021-07-15","close":1335.0},{"date":"2021-07-16","close":1330.0},{"date":"2021-07-19","close":1305.0},{"date":"2021-07-20","close":1300.0},{"date":"2021-07-21","close":1285.0},{"date":"2021-07-22","close":1295.0},{"date":"2021-07-23","close":1295.0},{"date":"2021-07-26","close":1260.0},{"date":"2021-07-27","close":1265.0},{"date":"2021-07-28","close":1255.0},{"date":"2021-07-29","close":1255.0},{"date":"2021-07-30","close":1230.0},{"date":"2021-08-02","close":1210.0},{"date":"2021-08-03","close":1185.0},{"date":"2021-08-04","close":1200.0},{"date":"2021-08-05","close":1200.0},{"date":"2021-08-06","close":1210.0},{"date":"2021-08-09","close":1195.0},{"date":"2021-08-10","close":1145.0},{"date":"2021-08-11","close":1135.0},{"date":"2021-08-12","close":1135.0},{"date":"2021-08-13","close":1110.0},{"date":"2021-08-17","close":1070.0},{"date":"2021-08-18","close":1125.0},{"date":"2021-08-19","close":1080.0},{"date":"2021-08-20","close":1040.0},{"date":"2021-08-23","close":1065.0},{"date":"2021-08-24","close":1100.0},{"date":"2021-08-25","close":1115.0},{"date":"2021-08-26","close":1120.0},{"date":"2021-08-27","close":1180.0},{"date":"2021-08-30","close":1205.0},{"date":"2021-08-31","close":1210.0},{"date":"2021-09-01","close":1230.0},{"date":"2021-09-02","close":1220.0},{"date":"2021-09-03","close":1210.0},{"date":"2021-09-06","close":1215.0},{"date":"2021-09-07","close":1230.0},{"date":"2021-09-08","close":1260.0},{"date":"2021-09-09","close":1250.0},{"date":"2021-09-10","close":1220.0},{"date":"2021-09-13","close":1190.0},{"date":"2021-09-14","close":1195.0},{"date":"2021-09-15","close":1190.0},{"date":"2021-09-16","close":1180.0},{"date":"2021-09-17","close":1155.0},{"date":"2021-09-23","close":1135.0},{"date":"2021-09-24","close":1155.0},{"date":"2021-09-27","close":1140.0},{"date":"2021-09-28","close":1125.0},{"date":"2021-09-29","close":1110.0},{"date":"2021-09-30","close":1170.0},{"date":"2021-10-01","close":1125.0},{"date":"2021-10-05","close":1070.0},{"date":"2021-10-06","close":1025.0},{"date":"2021-10-07","close":1075.0},{"date":"2021-10-08","close":1090.0},{"date":"2021-10-12","close":1100.0},{"date":"2021-10-13","close":1115.0},{"date":"2021-10-14","close":1135.0},{"date":"2021-10-15","close":1155.0},{"date":"2021-10-18","close":1140.0},{"date":"2021-10-19","close":1155.0},{"date":"2021-10-20","close":1145.0},{"date":"2021-10-21","close":1140.0},{"date":"2021-10-22","close":1110.0},{"date":"2021-10-25","close":1120.0},{"date":"2021-10-26","close":1125.0},{"date":"2021-10-27","close":1145.0},{"date":"2021-10-28","close":1140.0},{"date":"2021-10-29","close":1125.0},{"date":"2021-11-01","close":1105.0},{"date":"2021-11-02","close":1120.0},{"date":"2021-11-03","close":1100.0},{"date":"2021-11-04","close":1080.0},{"date":"2021-11-05","close":1065.0},{"date":"2021-11-08","close":1090.0},{"date":"2021-11-09","close":1075.0},{"date":"2021-11-10","close":1050.0},{"date":"2021-11-11","close":1045.0},{"date":"2021-11-12","close":1055.0},{"date":"2021-11-15","close":1060.0},{"date":"2021-11-16","close":1050.0},{"date":"2021-11-17","close":1030.0},{"date":"2021-11-18","close":1020.0},{"date":"2021-11-19","close":1045.0},{"date":"2021-11-22","close":1020.0},{"date":"2021-11-23","close":1030.0},{"date":"2021-11-24","close":1025.0},{"date":"2021-11-25","close":1025.0},{"date":"2021-11-26","close":1010.0},{"date":"2021-11-29","close":990.0},{"date":"2021-11-30","close":943.0},{"date":"2021-12-01","close":987.0},{"date":"2021-12-02","close":1005.0},{"date":"2021-12-03","close":1020.0},{"date":"2021-12-06","close":1020.0},{"date":"2021-12-07","close":1020.0},{"date":"2021-12-08","close":1015.0},{"date":"2021-12-09","close":1020.0},{"date":"2021-12-10","close":1035.0},{"date":"2021-12-13","close":1020.0},{"date":"2021-12-14","close":1020.0},{"date":"2021-12-15","close":1015.0},{"date":"2021-12-16","close":1025.0},{"date":"2021-12-17","close":1015.0},{"date":"2021-12-20","close":1000.0},{"date":"2021-12-21","close":1005.0},{"date":"2021-12-22","close":1010.0},{"date":"2021-12-23","close":1010.0},{"date":"2021-12-24","close":1015.0},{"date":"2021-12-27","close":1025.0},{"date":"2021-12-28","close":1030.0},{"date":"2021-12-29","close":1040.0},{"date":"2021-12-30","close":1045.0},{"date":"2022-01-03","close":1040.0},{"date":"2022-01-04","close":1060.0},{"date":"2022-01-05","close":1060.0},{"date":"2022-01-06","close":1060.0},{"date":"2022-01-07","close":1075.0},{"date":"2022-01-10","close":1060.0},{"date":"2022-01-11","close":1030.0},{"date":"2022-01-12","close":1040.0},{"date":"2022-01-13","close":1055.0},{"date":"2022-01-14","close":1035.0},{"date":"2022-01-17","close":1015.0},{"date":"2022-01-18","close":991.0},{"date":"2022-01-19","close":991.0},{"date":"2022-01-20","close":1000.0},{"date":"2022-01-21","close":994.0},{"date":"2022-01-24","close":961.0},{"date":"2022-01-25","close":939.0},{"date":"2022-01-26","close":935.0},{"date":"2022-01-27","close":907.0},{"date":"2022-01-28","close":940.0},{"date":"2022-02-03","close":976.0},{"date":"2022-02-04","close":990.0},{"date":"2022-02-07","close":970.0},{"date":"2022-02-08","close":941.0},{"date":"2022-02-09","close":960.0},{"date":"2022-02-10","close":963.0},{"date":"2022-02-11","close":950.0},{"date":"2022-02-14","close":908.0},{"date":"2022-02-15","close":908.0},{"date":"2022-02-16","close":926.0},{"date":"2022-02-17","close":926.0},{"date":"2022-02-18","close":940.0},{"date":"2022-02-21","close":936.0},{"date":"2022-02-22","close":920.0},{"date":"2022-02-23","close":966.0},{"date":"2022-02-24","close":936.0},{"date":"2022-02-25","close":963.0},{"date":"2022-02-28","close":1010.0},{"date":"2022-03-02","close":1020.0},{"date":"2022-03-03","close":1010.0},{"date":"2022-03-04","close":1015.0},{"date":"2022-03-07","close":991.0},{"date":"2022-03-08","close":974.0},{"date":"2022-03-10","close":997.0},{"date":"2022-03-11","close":993.0},{"date":"2022-03-14","close":986.0},{"date":"2022-03-15","close":989.0},{"date":"2022-03-16","close":990.0},{"date":"2022-03-17","close":995.0},{"date":"2022-03-18","close":996.0},{"date":"2022-03-21","close":994.0},{"date":"2022-03-22","close":1005.0},{"date":"2022-03-23","close":1015.0},{"date":"2022-03-24","close":1010.0},{"date":"2022-03-25","close":1010.0},{"date":"2022-03-28","close":1010.0},{"date":"2022-03-29","close":1015.0},{"date":"2022-03-30","close":1055.0},{"date":"2022-03-31","close":1050.0},{"date":"2022-04-01","close":1075.0},{"date":"2022-04-04","close":1125.0},{"date":"2022-04-05","close":1135.0},{"date":"2022-04-06","close":1110.0},{"date":"2022-04-07","close":1085.0},{"date":"2022-04-08","close":1130.0},{"date":"2022-04-11","close":1125.0},{"date":"2022-04-12","close":1160.0},{"date":"2022-04-13","close":1155.0},{"date":"2022-04-14","close":1165.0},{"date":"2022-04-15","close":1145.0},{"date":"2022-04-18","close":1110.0},{"date":"2022-04-19","close":1150.0},{"date":"2022-04-20","close":1150.0},{"date":"2022-04-21","close":1140.0},{"date":"2022-04-22","close":1140.0},{"date":"2022-04-25","close":1115.0},{"date":"2022-04-26","close":1125.0},{"date":"2022-04-27","close":1125.0},{"date":"2022-04-28","close":1170.0},{"date":"2022-04-29","close":1185.0},{"date":"2022-05-02","close":1190.0},{"date":"2022-05-03","close":1170.0},{"date":"2022-05-04","close":1165.0},{"date":"2022-05-06","close":1180.0},{"date":"2022-05-09","close":1140.0},{"date":"2022-05-10","close":1115.0},{"date":"2022-05-11","close":1130.0},{"date":"2022-05-12","close":1100.0},{"date":"2022-05-13","close":1110.0},{"date":"2022-05-16","close":1075.0},{"date":"2022-05-17","close":1115.0},{"date":"2022-05-18","close":1080.0},{"date":"2022-05-19","close":1060.0},{"date":"2022-05-20","close":1080.0},{"date":"2022-05-23","close":1095.0},{"date":"2022-05-24","close":1090.0},{"date":"2022-05-25","close":1120.0},{"date":"2022-05-26","close":1090.0},{"date":"2022-05-27","close":1100.0},{"date":"2022-05-30","close":1115.0},{"date":"2022-05-31","close":1110.0},{"date":"2022-06-02","close":1130.0},{"date":"2022-06-03","close":1135.0},{"date":"2022-06-07","close":1090.0},{"date":"2022-06-08","close":1100.0},{"date":"2022-06-09","close":1085.0},{"date":"2022-06-10","close":1055.0},{"date":"2022-06-13","close":1005.0},{"date":"2022-06-14","close":995.0},{"date":"2022-06-15","close":956.0},{"date":"2022-06-16","close":965.0},{"date":"2022-06-17","close":945.0},{"date":"2022-06-20","close":898.0},{"date":"2022-06-21","close":912.0},{"date":"2022-06-22","close":861.0},{"date":"2022-06-23","close":819.0},{"date":"2022-06-24","close":845.0},{"date":"2022-06-27","close":872.0},{"date":"2022-06-28","close":879.0},{"date":"2022-06-29","close":915.0},{"date":"2022-06-30","close":915.0},{"date":"2022-07-01","close":883.0},{"date":"2022-07-04","close":844.0},{"date":"2022-07-05","close":867.0},{"date":"2022-07-06","close":852.0},{"date":"2022-07-07","close":872.0},{"date":"2022-07-08","close":873.0},{"date":"2022-07-11","close":865.0},{"date":"2022-07-12","close":838.0},{"date":"2022-07-13","close":855.0},{"date":"2022-07-14","close":854.0},{"date":"2022-07-15","close":850.0},{"date":"2022-07-18","close":874.0},{"date":"2022-07-19","close":874.0},{"date":"2022-07-20","close":867.0},{"date":"2022-07-21","close":934.0},{"date":"2022-07-22","close":916.0},{"date":"2022-07-25","close":907.0},{"date":"2022-07-26","close":907.0},{"date":"2022-07-27","close":908.0},{"date":"2022-07-28","close":921.0},{"date":"2022-07-29","close":965.0},{"date":"2022-08-01","close":976.0},{"date":"2022-08-02","close":960.0},{"date":"2022-08-03","close":962.0},{"date":"2022-08-04","close":962.0},{"date":"2022-08-05","close":964.0},{"date":"2022-08-08","close":964.0},{"date":"2022-08-09","close":963.0},{"date":"2022-08-10","close":972.0},{"date":"2022-08-11","close":1070.0},{"date":"2022-08-12","close":1085.0},{"date":"2022-08-16","close":1065.0},{"date":"2022-08-17","close":1020.0},{"date":"2022-08-18","close":1040.0},{"date":"2022-08-19","close":1085.0},{"date":"2022-08-22","close":1025.0},{"date":"2022-08-23","close":1065.0},{"date":"2022-08-24","close":1075.0},{"date":"2022-08-25","close":1085.0},{"date":"2022-08-26","close":1075.0},{"date":"2022-08-29","close":1055.0},{"date":"2022-08-30","close":1050.0},{"date":"2022-08-31","close":1055.0},{"date":"2022-09-01","close":1020.0},{"date":"2022-09-02","close":1015.0},{"date":"2022-09-05","close":995.0},{"date":"2022-09-06","close":1025.0},{"date":"2022-09-07","close":1005.0},{"date":"2022-09-08","close":1010.0},{"date":"2022-09-13","close":1025.0},{"date":"2022-09-14","close":1005.0},{"date":"2022-09-15","close":1015.0},{"date":"2022-09-16","close":1005.0},{"date":"2022-09-19","close":973.0},{"date":"2022-09-20","close":995.0},{"date":"2022-09-21","close":983.0},{"date":"2022-09-22","close":997.0},{"date":"2022-09-23","close":940.0},{"date":"2022-09-26","close":915.0},{"date":"2022-09-27","close":913.0},{"date":"2022-09-28","close":913.0},{"date":"2022-09-29","close":901.0},{"date":"2022-09-30","close":881.0},{"date":"2022-10-04","close":901.0},{"date":"2022-10-05","close":895.0},{"date":"2022-10-06","close":912.0},{"date":"2022-10-07","close":914.0},{"date":"2022-10-11","close":882.0},{"date":"2022-10-12","close":899.0},{"date":"2022-10-13","close":909.0},{"date":"2022-10-14","close":895.0},{"date":"2022-10-17","close":900.0},{"date":"2022-10-18","close":906.0},{"date":"2022-10-19","close":901.0},{"date":"2022-10-20","close":888.0},{"date":"2022-10-21","close":878.0},{"date":"2022-10-24","close":892.0},{"date":"2022-10-25","close":892.0},{"date":"2022-10-26","close":892.0},{"date":"2022-10-27","close":888.0},{"date":"2022-10-28","close":893.0},{"date":"2022-10-31","close":890.0},{"date":"2022-11-01","close":906.0},{"date":"2022-11-02","close":906.0},{"date":"2022-11-03","close":897.0},{"date":"2022-11-04","close":900.0},{"date":"2022-11-07","close":899.0},{"date":"2022-11-08","close":900.0},{"date":"2022-11-09","close":905.0},{"date":"2022-11-10","close":977.0},{"date":"2022-11-11","close":967.0},{"date":"2022-11-14","close":955.0},{"date":"2022-11-15","close":986.0},{"date":"2022-11-16","close":972.0},{"date":"2022-11-17","close":981.0},{"date":"2022-11-18","close":963.0},{"date":"2022-11-21","close":935.0},{"date":"2022-11-22","close":936.0},{"date":"2022-11-23","close":945.0},{"date":"2022-11-24","close":968.0},{"date":"2022-11-25","close":970.0},{"date":"2022-11-28","close":952.0},{"date":"2022-11-29","close":968.0},{"date":"2022-11-30","close":968.0},{"date":"2022-12-01","close":972.0},{"date":"2022-12-02","close":966.0},{"date":"2022-12-05","close":973.0},{"date":"2022-12-06","close":966.0},{"date":"2022-12-07","close":940.0},{"date":"2022-12-08","close":938.0},{"date":"2022-12-09","close":933.0},{"date":"2022-12-12","close":922.0},{"date":"2022-12-13","close":916.0},{"date":"2022-12-14","close":922.0},{"date":"2022-12-15","close":922.0},{"date":"2022-12-16","close":920.0},{"date":"2022-12-19","close":918.0},{"date":"2022-12-20","close":912.0},{"date":"2022-12-21","close":900.0},{"date":"2022-12-22","close":900.0},{"date":"2022-12-23","close":885.0},{"date":"2022-12-26","close":876.0},{"date":"2022-12-27","close":873.0},{"date":"2022-12-28","close":869.0},{"date":"2022-12-29","close":870.0},{"date":"2023-01-02","close":860.0},{"date":"2023-01-03","close":864.0},{"date":"2023-01-04","close":856.0},{"date":"2023-01-05","close":880.0},{"date":"2023-01-06","close":879.0},{"date":"2023-01-09","close":893.0},{"date":"2023-01-10","close":895.0},{"date":"2023-01-11","close":896.0},{"date":"2023-01-12","close":904.0},{"date":"2023-01-13","close":909.0},{"date":"2023-01-16","close":909.0},{"date":"2023-01-17","close":900.0},{"date":"2023-01-18","close":895.0},{"date":"2023-01-19","close":900.0},{"date":"2023-01-20","close":898.0},{"date":"2023-01-25","close":902.0},{"date":"2023-01-26","close":910.0},{"date":"2023-01-27","close":920.0},{"date":"2023-01-30","close":918.0},{"date":"2023-01-31","close":940.0},{"date":"2023-02-01","close":948.0},{"date":"2023-02-02","close":954.0},{"date":"2023-02-03","close":955.0},{"date":"2023-02-06","close":953.0},{"date":"2023-02-07","close":944.0},{"date":"2023-02-08","close":951.0},{"date":"2023-02-09","close":939.0},{"date":"2023-02-10","close":938.0},{"date":"2023-02-13","close":940.0},{"date":"2023-02-14","close":939.0},{"date":"2023-02-15","close":938.0},{"date":"2023-02-16","close":942.0},{"date":"2023-02-17","close":939.0},{"date":"2023-02-20","close":936.0},{"date":"2023-02-21","close":931.0},{"date":"2023-02-22","close":911.0},{"date":"2023-02-23","close":910.0},{"date":"2023-02-24","close":898.0},{"date":"2023-02-27","close":889.0},{"date":"2023-02-28","close":950.0},{"date":"2023-03-02","close":940.0},{"date":"2023-03-03","close":935.0},{"date":"2023-03-06","close":940.0},{"date":"2023-03-07","close":944.0},{"date":"2023-03-08","close":938.0},{"date":"2023-03-09","close":916.0},{"date":"2023-03-10","close":902.0},{"date":"2023-03-13","close":901.0},{"date":"2023-03-14","close":901.0},{"date":"2023-03-15","close":928.0},{"date":"2023-03-16","close":919.0},{"date":"2023-03-17","close":926.0},{"date":"2023-03-20","close":919.0},{"date":"2023-03-21","close":906.0},{"date":"2023-03-22","close":905.0},{"date":"2023-03-23","close":887.0},{"date":"2023-03-24","close":891.0},{"date":"2023-03-27","close":893.0},{"date":"2023-03-28","close":908.0},{"date":"2023-03-29","close":947.0},{"date":"2023-03-30","close":947.0},{"date":"2023-03-31","close":947.0},{"date":"2023-04-03","close":948.0},{"date":"2023-04-04","close":951.0},{"date":"2023-04-05","close":949.0},{"date":"2023-04-06","close":924.0},{"date":"2023-04-07","close":933.0},{"date":"2023-04-10","close":930.0},{"date":"2023-04-11","close":926.0},{"date":"2023-04-12","close":998.0},{"date":"2023-04-13","close":981.0},{"date":"2023-04-14","close":968.0},{"date":"2023-04-17","close":967.0},{"date":"2023-04-18","close":953.0},{"date":"2023-04-19","close":960.0},{"date":"2023-04-20","close":982.0},{"date":"2023-04-21","close":975.0},{"date":"2023-04-24","close":947.0},{"date":"2023-04-25","close":929.0},{"date":"2023-04-26","close":925.0},{"date":"2023-04-27","close":917.0},{"date":"2023-04-28","close":913.0},{"date":"2023-05-02","close":917.0},{"date":"2023-05-03","close":923.0},{"date":"2023-05-04","close":933.0},{"date":"2023-05-08","close":941.0},{"date":"2023-05-09","close":929.0},{"date":"2023-05-10","close":941.0},{"date":"2023-05-11","close":935.0},{"date":"2023-05-12","close":928.0},{"date":"2023-05-15","close":923.0},{"date":"2023-05-16","close":911.0},{"date":"2023-05-17","close":929.0},{"date":"2023-05-18","close":941.0},{"date":"2023-05-19","close":939.0},{"date":"2023-05-22","close":946.0},{"date":"2023-05-23","close":946.0},{"date":"2023-05-24","close":936.0},{"date":"2023-05-25","close":936.0},{"date":"2023-05-26","close":930.0},{"date":"2023-05-30","close":941.0},{"date":"2023-05-31","close":940.0},{"date":"2023-06-01","close":937.0},{"date":"2023-06-02","close":942.0},{"date":"2023-06-05","close":971.0},{"date":"2023-06-07","close":975.0},{"date":"2023-06-08","close":951.0},{"date":"2023-06-09","close":968.0},{"date":"2023-06-12","close":953.0},{"date":"2023-06-13","close":958.0},{"date":"2023-06-14","close":965.0},{"date":"2023-06-15","close":977.0},{"date":"2023-06-16","close":1012.0},{"date":"2023-06-19","close":1010.0},{"date":"2023-06-20","close":1000.0},{"date":"2023-06-21","close":1026.0},{"date":"2023-06-22","close":996.0},{"date":"2023-06-23","close":984.0},{"date":"2023-06-26","close":1012.0},{"date":"2023-06-27","close":999.0},{"date":"2023-06-28","close":1004.0},{"date":"2023-06-29","close":991.0},{"date":"2023-06-30","close":1007.0},{"date":"2023-07-03","close":1011.0},{"date":"2023-07-04","close":1044.0},{"date":"2023-07-05","close":1031.0},{"date":"2023-07-06","close":1030.0},{"date":"2023-07-07","close":1058.0},{"date":"2023-07-10","close":1086.0},{"date":"2023-07-11","close":1078.0},{"date":"2023-07-12","close":1115.0},{"date":"2023-07-13","close":1116.0},{"date":"2023-07-14","close":1065.0},{"date":"2023-07-17","close":1051.0},{"date":"2023-07-18","close":1049.0},{"date":"2023-07-19","close":1044.0},{"date":"2023-07-20","close":1079.0},{"date":"2023-07-21","close":1045.0},{"date":"2023-07-24","close":1043.0},{"date":"2023-07-25","close":1050.0},{"date":"2023-07-26","close":1004.0},{"date":"2023-07-27","close":1006.0},{"date":"2023-07-28","close":1039.0},{"date":"2023-07-31","close":1074.0},{"date":"2023-08-01","close":1056.0},{"date":"2023-08-02","close":1044.0},{"date":"2023-08-03","close":1044.0},{"date":"2023-08-04","close":1052.0},{"date":"2023-08-07","close":1050.0},{"date":"2023-08-08","close":1070.0},{"date":"2023-08-09","close":1047.0},{"date":"2023-08-10","close":1048.0},{"date":"2023-08-11","close":1057.0},{"date":"2023-08-14","close":1048.0},{"date":"2023-08-16","close":1058.0},{"date":"2023-08-17","close":1054.0},{"date":"2023-08-18","close":1051.0},{"date":"2023-08-21","close":1045.0},{"date":"2023-08-22","close":1044.0},{"date":"2023-08-23","close":1044.0},{"date":"2023-08-24","close":1072.0},{"date":"2023-08-25","close":1065.0},{"date":"2023-08-28","close":1090.0},{"date":"2023-08-29","close":1080.0},{"date":"2023-08-30","close":1070.0},{"date":"2023-08-31","close":1069.0},{"date":"2023-09-01","close":1044.0},{"date":"2023-09-04","close":1036.0},{"date":"2023-09-05","close":1032.0},{"date":"2023-09-06","close":1037.0},{"date":"2023-09-07","close":1024.0},{"date":"2023-09-08","close":1029.0},{"date":"2023-09-11","close":1037.0},{"date":"2023-09-12","close":1028.0},{"date":"2023-09-13","close":1029.0},{"date":"2023-09-14","close":1020.0},{"date":"2023-09-15","close":1030.0},{"date":"2023-09-18","close":1026.0},{"date":"2023-09-19","close":1021.0},{"date":"2023-09-20","close":1016.0},{"date":"2023-09-21","close":1000.0},{"date":"2023-09-22","close":1005.0},{"date":"2023-09-25","close":979.0},{"date":"2023-09-26","close":982.0},{"date":"2023-09-27","close":987.0},{"date":"2023-10-04","close":970.0},{"date":"2023-10-05","close":970.0},{"date":"2023-10-06","close":970.0},{"date":"2023-10-10","close":974.0},{"date":"2023-10-11","close":980.0},{"date":"2023-10-12","close":984.0},{"date":"2023-10-13","close":990.0},{"date":"2023-10-16","close":1000.0},{"date":"2023-10-17","close":1018.0},{"date":"2023-10-18","close":1000.0},{"date":"2023-10-19","close":977.0},{"date":"2023-10-20","close":976.0},{"date":"2023-10-23","close":984.0},{"date":"2023-10-24","close":981.0},{"date":"2023-10-25","close":990.0},{"date":"2023-10-26","close":976.0},{"date":"2023-10-27","close":966.0},{"date":"2023-10-30","close":979.0},{"date":"2023-10-31","close":954.0},{"date":"2023-11-01","close":959.0},{"date":"2023-11-02","close":974.0},{"date":"2023-11-03","close":982.0},{"date":"2023-11-06","close":984.0},{"date":"2023-11-07","close":977.0},{"date":"2023-11-08","close":976.0},{"date":"2023-11-09","close":975.0},{"date":"2023-11-10","close":965.0},{"date":"2023-11-13","close":971.0},{"date":"2023-11-14","close":974.0},{"date":"2023-11-15","close":981.0},{"date":"2023-11-16","close":984.0},{"date":"2023-11-17","close":983.0},{"date":"2023-11-20","close":995.0},{"date":"2023-11-21","close":990.0},{"date":"2023-11-22","close":995.0},{"date":"2023-11-23","close":995.0},{"date":"2023-11-24","close":987.0},{"date":"2023-11-27","close":987.0},{"date":"2023-11-28","close":996.0},{"date":"2023-11-29","close":992.0},{"date":"2023-11-30","close":988.0},{"date":"2023-12-01","close":991.0},{"date":"2023-12-04","close":1015.0},{"date":"2023-12-05","close":1018.0},{"date":"2023-12-06","close":1028.0},{"date":"2023-12-07","close":1018.0},{"date":"2023-12-08","close":1015.0},{"date":"2023-12-11","close":1031.0},{"date":"2023-12-12","close":1016.0},{"date":"2023-12-13","close":1016.0},{"date":"2023-12-14","close":1020.0},{"date":"2023-12-15","close":1020.0},{"date":"2023-12-18","close":1008.0},{"date":"2023-12-19","close":1001.0},{"date":"2023-12-20","close":1004.0},{"date":"2023-12-21","close":1002.0},{"date":"2023-12-22","close":1002.0},{"date":"2023-12-26","close":994.0},{"date":"2023-12-27","close":1005.0},{"date":"2023-12-28","close":1005.0},{"date":"2024-01-02","close":1010.0},{"date":"2024-01-03","close":1012.0},{"date":"2024-01-04","close":1001.0},{"date":"2024-01-05","close":1000.0},{"date":"2024-01-08","close":999.0},{"date":"2024-01-09","close":999.0},{"date":"2024-01-10","close":999.0},{"date":"2024-01-11","close":1003.0},{"date":"2024-01-12","close":1000.0},{"date":"2024-01-15","close":995.0},{"date":"2024-01-16","close":984.0},{"date":"2024-01-17","close":968.0},{"date":"2024-01-18","close":963.0},{"date":"2024-01-19","close":960.0},{"date":"2024-01-22","close":960.0},{"date":"2024-01-23","close":951.0},{"date":"2024-01-24","close":940.0},{"date":"2024-01-25","close":933.0},{"date":"2024-01-26","close":930.0},{"date":"2024-01-29","close":924.0},{"date":"2024-01-30","close":924.0},{"date":"2024-01-31","close":922.0},{"date":"2024-02-01","close":925.0},{"date":"2024-02-02","close":944.0},{"date":"2024-02-05","close":956.0},{"date":"2024-02-06","close":939.0},{"date":"2024-02-07","close":942.0},{"date":"2024-02-08","close":944.0},{"date":"2024-02-13","close":947.0},{"date":"2024-02-14","close":953.0},{"date":"2024-02-15","close":952.0},{"date":"2024-02-16","close":956.0},{"date":"2024-02-19","close":956.0},{"date":"2024-02-20","close":966.0},{"date":"2024-02-21","close":972.0},{"date":"2024-02-22","close":972.0},{"date":"2024-02-23","close":967.0},{"date":"2024-02-26","close":971.0},{"date":"2024-02-27","close":970.0},{"date":"2024-02-28","close":972.0},{"date":"2024-02-29","close":953.0},{"date":"2024-03-04","close":920.0},{"date":"2024-03-05","close":899.0},{"date":"2024-03-06","close":900.0},{"date":"2024-03-07","close":901.0},{"date":"2024-03-08","close":901.0},{"date":"2024-03-11","close":906.0},{"date":"2024-03-12","close":906.0},{"date":"2024-03-13","close":898.0},{"date":"2024-03-14","close":930.0},{"date":"2024-03-15","close":917.0},{"date":"2024-03-18","close":915.0},{"date":"2024-03-19","close":915.0},{"date":"2024-03-20","close":899.0},{"date":"2024-03-21","close":900.0},{"date":"2024-03-22","close":906.0},{"date":"2024-03-25","close":909.0},{"date":"2024-03-26","close":913.0},{"date":"2024-03-27","close":900.0},{"date":"2024-03-28","close":893.0},{"date":"2024-03-29","close":892.0},{"date":"2024-04-01","close":887.0},{"date":"2024-04-02","close":893.0},{"date":"2024-04-03","close":883.0},{"date":"2024-04-04","close":876.0},{"date":"2024-04-05","close":907.0},{"date":"2024-04-08","close":880.0},{"date":"2024-04-09","close":879.0},{"date":"2024-04-11","close":879.0},{"date":"2024-04-12","close":884.0},{"date":"2024-04-15","close":871.0},{"date":"2024-04-16","close":847.0},{"date":"2024-04-17","close":850.0},{"date":"2024-04-18","close":871.0},{"date":"2024-04-19","close":868.0},{"date":"2024-04-22","close":884.0},{"date":"2024-04-23","close":909.0},{"date":"2024-04-24","close":915.0},{"date":"2024-04-25","close":922.0},{"date":"2024-04-26","close":909.0},{"date":"2024-04-29","close":920.0},{"date":"2024-04-30","close":925.0},{"date":"2024-05-02","close":922.0},{"date":"2024-05-03","close":916.0},{"date":"2024-05-07","close":915.0},{"date":"2024-05-08","close":922.0},{"date":"2024-05-09","close":916.0},{"date":"2024-05-10","close":912.0},{"date":"2024-05-13","close":922.0},{"date":"2024-05-14","close":954.0},{"date":"2024-05-16","close":967.0},{"date":"2024-05-17","close":951.0},{"date":"2024-05-20","close":936.0},{"date":"2024-05-21","close":944.0},{"date":"2024-05-22","close":963.0},{"date":"2024-05-23","close":971.0},{"date":"2024-05-24","close":957.0},{"date":"2024-05-27","close":963.0},{"date":"2024-05-28","close":954.0},{"date":"2024-05-29","close":949.0},{"date":"2024-05-30","close":946.0},{"date":"2024-05-31","close":945.0},{"date":"2024-06-03","close":1025.0},{"date":"2024-06-04","close":974.0},{"date":"2024-06-05","close":1025.0},{"date":"2024-06-07","close":1001.0},{"date":"2024-06-10","close":1001.0},{"date":"2024-06-11","close":1007.0},{"date":"2024-06-12","close":998.0},{"date":"2024-06-13","close":1014.0},{"date":"2024-06-14","close":1022.0},{"date":"2024-06-17","close":996.0},{"date":"2024-06-18","close":984.0},{"date":"2024-06-19","close":969.0},{"date":"2024-06-20","close":959.0},{"date":"2024-06-21","close":967.0},{"date":"2024-06-24","close":958.0},{"date":"2024-06-25","close":947.0},{"date":"2024-06-26","close":940.0},{"date":"2024-06-27","close":939.0},{"date":"2024-06-28","close":948.0},{"date":"2024-07-01","close":952.0},{"date":"2024-07-02","close":936.0},{"date":"2024-07-03","close":910.0},{"date":"2024-07-04","close":895.0},{"date":"2024-07-05","close":891.0},{"date":"2024-07-08","close":893.0},{"date":"2024-07-09","close":890.0},{"date":"2024-07-10","close":890.0},{"date":"2024-07-11","close":889.0},{"date":"2024-07-12","close":887.0},{"date":"2024-07-15","close":895.0},{"date":"2024-07-16","close":904.0},{"date":"2024-07-17","close":907.0},{"date":"2024-07-18","close":895.0},{"date":"2024-07-19","close":899.0},{"date":"2024-07-22","close":885.0},{"date":"2024-07-23","close":893.0},{"date":"2024-07-24","close":892.0},{"date":"2024-07-25","close":891.0},{"date":"2024-07-26","close":920.0},{"date":"2024-07-29","close":919.0},{"date":"2024-07-30","close":913.0},{"date":"2024-07-31","close":897.0},{"date":"2024-08-01","close":913.0},{"date":"2024-08-02","close":890.0},{"date":"2024-08-05","close":804.0},{"date":"2024-08-06","close":837.0},{"date":"2024-08-07","close":852.0},{"date":"2024-08-08","close":849.0},{"date":"2024-08-09","close":862.0},{"date":"2024-08-12","close":882.0},{"date":"2024-08-13","close":878.0},{"date":"2024-08-14","close":864.0},{"date":"2024-08-16","close":855.0},{"date":"2024-08-19","close":847.0},{"date":"2024-08-20","close":855.0},{"date":"2024-08-21","close":853.0},{"date":"2024-08-22","close":830.0},{"date":"2024-08-23","close":837.0},{"date":"2024-08-26","close":829.0},{"date":"2024-08-27","close":820.0},{"date":"2024-08-28","close":812.0},{"date":"2024-08-29","close":819.0},{"date":"2024-08-30","close":819.0},{"date":"2024-09-02","close":808.0},{"date":"2024-09-03","close":806.0},{"date":"2024-09-04","close":790.0},{"date":"2024-09-05","close":795.0},{"date":"2024-09-06","close":780.0},{"date":"2024-09-09","close":784.0},{"date":"2024-09-10","close":785.0},{"date":"2024-09-11","close":780.0},{"date":"2024-09-12","close":783.0},{"date":"2024-09-13","close":797.0},{"date":"2024-09-19","close":798.0},{"date":"2024-09-20","close":799.0},{"date":"2024-09-23","close":791.0},{"date":"2024-09-24","close":790.0},{"date":"2024-09-25","close":795.0},{"date":"2024-09-26","close":797.0},{"date":"2024-09-27","close":803.0},{"date":"2024-09-30","close":800.0},{"date":"2024-10-02","close":791.0},{"date":"2024-10-04","close":802.0},{"date":"2024-10-07","close":801.0},{"date":"2024-10-08","close":796.0},{"date":"2024-10-10","close":795.0},{"date":"2024-10-11","close":795.0},{"date":"2024-10-14","close":791.0},{"date":"2024-10-15","close":804.0},{"date":"2024-10-16","close":788.0},{"date":"2024-10-17","close":786.0},{"date":"2024-10-18","close":779.0},{"date":"2024-10-21","close":778.0},{"date":"2024-10-22","close":777.0},{"date":"2024-10-23","close":790.0},{"date":"2024-10-24","close":787.0},{"date":"2024-10-25","close":768.0},{"date":"2024-10-28","close":774.0},{"date":"2024-10-29","close":774.0},{"date":"2024-10-30","close":772.0},{"date":"2024-10-31","close":769.0},{"date":"2024-11-01","close":763.0},{"date":"2024-11-04","close":776.0},{"date":"2024-11-05","close":783.0},{"date":"2024-11-06","close":770.0},{"date":"2024-11-07","close":784.0},{"date":"2024-11-08","close":795.0},{"date":"2024-11-11","close":785.0},{"date":"2024-11-12","close":759.0},{"date":"2024-11-13","close":740.0},{"date":"2024-11-14","close":750.0},{"date":"2024-11-15","close":750.0},{"date":"2024-11-18","close":748.0},{"date":"2024-11-19","close":753.0},{"date":"2024-11-20","close":751.0},{"date":"2024-11-21","close":746.0},{"date":"2024-11-22","close":740.0},{"date":"2024-11-25","close":750.0},{"date":"2024-11-26","close":750.0},{"date":"2024-11-27","close":749.0},{"date":"2024-11-28","close":745.0},{"date":"2024-11-29","close":740.0},{"date":"2024-12-02","close":715.0},{"date":"2024-12-03","close":714.0},{"date":"2024-12-04","close":685.0},{"date":"2024-12-05","close":692.0},{"date":"2024-12-06","close":683.0},{"date":"2024-12-09","close":638.0},{"date":"2024-12-10","close":652.0},{"date":"2024-12-11","close":685.0},{"date":"2024-12-12","close":686.0},{"date":"2024-12-13","close":691.0},{"date":"2024-12-16","close":761.0},{"date":"2024-12-17","close":749.0},{"date":"2024-12-18","close":735.0},{"date":"2024-12-19","close":718.0},{"date":"2024-12-20","close":733.0},{"date":"2024-12-23","close":753.0},{"date":"2024-12-24","close":758.0},{"date":"2024-12-26","close":792.0},{"date":"2024-12-27","close":812.0},{"date":"2024-12-30","close":862.0},{"date":"2025-01-02","close":900.0},{"date":"2025-01-03","close":907.0},{"date":"2025-01-06","close":932.0},{"date":"2025-01-07","close":923.0},{"date":"2025-01-08","close":951.0},{"date":"2025-01-09","close":956.0},{"date":"2025-01-10","close":959.0},{"date":"2025-01-13","close":1007.0},{"date":"2025-01-14","close":1016.0},{"date":"2025-01-15","close":1019.0},{"date":"2025-01-16","close":1000.0},{"date":"2025-01-17","close":947.0},{"date":"2025-01-20","close":966.0},{"date":"2025-01-21","close":1001.0},{"date":"2025-01-22","close":960.0},{"date":"2025-01-23","close":941.0},{"date":"2025-01-24","close":962.0},{"date":"2025-01-31","close":973.0},{"date":"2025-02-03","close":937.0},{"date":"2025-02-04","close":973.0},{"date":"2025-02-05","close":966.0},{"date":"2025-02-06","close":955.0},{"date":"2025-02-07","close":927.0},{"date":"2025-02-10","close":901.0},{"date":"2025-02-11","close":901.0},{"date":"2025-02-12","close":885.0},{"date":"2025-02-13","close":895.0},{"date":"2025-02-14","close":885.0},{"date":"2025-02-17","close":885.0},{"date":"2025-02-18","close":923.0},{"date":"2025-02-19","close":926.0},{"date":"2025-02-20","close":900.0},{"date":"2025-02-21","close":893.0},{"date":"2025-02-24","close":897.0},{"date":"2025-02-25","close":887.0},{"date":"2025-02-26","close":889.0},{"date":"2025-02-27","close":973.0},{"date":"2025-02-28","close":916.0},{"date":"2025-03-04","close":911.0},{"date":"2025-03-05","close":983.0},{"date":"2025-03-06","close":949.0},{"date":"2025-03-07","close":943.0},{"date":"2025-03-10","close":923.0},{"date":"2025-03-11","close":921.0},{"date":"2025-03-12","close":919.0},{"date":"2025-03-13","close":916.0},{"date":"2025-03-14","close":911.0},{"date":"2025-03-17","close":899.0},{"date":"2025-03-18","close":899.0},{"date":"2025-03-19","close":865.0},{"date":"2025-03-20","close":860.0},{"date":"2025-03-21","close":850.0},{"date":"2025-03-24","close":860.0},{"date":"2025-03-25","close":835.0},{"date":"2025-03-26","close":831.0},{"date":"2025-03-27","close":832.0},{"date":"2025-03-28","close":824.0},{"date":"2025-03-31","close":799.0},{"date":"2025-04-01","close":817.0},{"date":"2025-04-02","close":799.0},{"date":"2025-04-03","close":790.0},{"date":"2025-04-04","close":783.0},{"date":"2025-04-07","close":755.0},{"date":"2025-04-08","close":771.0},{"date":"2025-04-09","close":759.0},{"date":"2025-04-10","close":792.0},{"date":"2025-04-11","close":816.0},{"date":"2025-04-14","close":829.0},{"date":"2025-04-15","close":836.0},{"date":"2025-04-16","close":827.0},{"date":"2025-04-17","close":846.0},{"date":"2025-04-18","close":853.0},{"date":"2025-04-21","close":859.0},{"date":"2025-04-22","close":861.0},{"date":"2025-04-23","close":871.0},{"date":"2025-04-24","close":893.0},{"date":"2025-04-25","close":891.0},{"date":"2025-04-28","close":910.0},{"date":"2025-04-29","close":910.0},{"date":"2025-04-30","close":901.0},{"date":"2025-05-02","close":889.0},{"date":"2025-05-07","close":898.0},{"date":"2025-05-08","close":899.0},{"date":"2025-05-09","close":872.0},{"date":"2025-05-12","close":884.0},{"date":"2025-05-13","close":888.0},{"date":"2025-05-14","close":875.0},{"date":"2025-05-15","close":869.0},{"date":"2025-05-16","close":854.0},{"date":"2025-05-19","close":838.0},{"date":"2025-05-20","close":837.0},{"date":"2025-05-21","close":835.0},{"date":"2025-05-22","close":818.0},{"date":"2025-05-23","close":803.0},{"date":"2025-05-26","close":832.0},{"date":"2025-05-27","close":850.0},{"date":"2025-05-28","close":858.0},{"date":"2025-05-29","close":851.0},{"date":"2025-05-30","close":838.0},{"date":"2025-06-02","close":840.0},{"date":"2025-06-04","close":844.0},{"date":"2025-06-05","close":845.0},{"date":"2025-06-09","close":856.0},{"date":"2025-06-10","close":852.0},{"date":"2025-06-11","close":852.0},{"date":"2025-06-12","close":855.0},{"date":"2025-06-13","close":834.0},{"date":"2025-06-16","close":838.0},{"date":"2025-06-17","close":841.0},{"date":"2025-06-18","close":841.0},{"date":"2025-06-19","close":843.0},{"date":"2025-06-20","close":841.0},{"date":"2025-06-23","close":829.0},{"date":"2025-06-24","close":840.0},{"date":"2025-06-25","close":823.0},{"date":"2025-06-26","close":820.0},{"date":"2025-06-27","close":822.0},{"date":"2025-06-30","close":844.0},{"date":"2025-07-01","close":835.0},{"date":"2025-07-02","close":824.0},{"date":"2025-07-03","close":825.0},{"date":"2025-07-04","close":821.0},{"date":"2025-07-07","close":821.0},{"date":"2025-07-08","close":830.0},{"date":"2025-07-09","close":838.0},{"date":"2025-07-10","close":844.0},{"date":"2025-07-11","close":835.0},{"date":"2025-07-14","close":834.0},{"date":"2025-07-15","close":829.0},{"date":"2025-07-16","close":836.0},{"date":"2025-07-17","close":830.0},{"date":"2025-07-18","close":822.0},{"date":"2025-07-21","close":820.0},{"date":"2025-07-22","close":817.0},{"date":"2025-07-23","close":823.0},{"date":"2025-07-24","close":818.0},{"date":"2025-07-25","close":815.0},{"date":"2025-07-28","close":814.0},{"date":"2025-07-29","close":815.0},{"date":"2025-07-30","close":819.0},{"date":"2025-07-31","close":1064.0},{"date":"2025-08-01","close":1194.0},{"date":"2025-08-04","close":1135.0},{"date":"2025-08-05","close":1170.0},{"date":"2025-08-06","close":1085.0},{"date":"2025-08-07","close":1093.0},{"date":"2025-08-08","close":1050.0},{"date":"2025-08-11","close":1027.0},{"date":"2025-08-12","close":1030.0},{"date":"2025-08-13","close":1052.0},{"date":"2025-08-14","close":1064.0},{"date":"2025-08-18","close":1060.0},{"date":"2025-08-19","close":994.0},{"date":"2025-08-20","close":963.0},{"date":"2025-08-21","close":978.0},{"date":"2025-08-22","close":1004.0},{"date":"2025-08-25","close":1008.0},{"date":"2025-08-26","close":977.0},{"date":"2025-08-27","close":1270.0},{"date":"2025-08-28","close":1369.0},{"date":"2025-08-29","close":1369.0},{"date":"2025-09-01","close":1319.0},{"date":"2025-09-02","close":1286.0},{"date":"2025-09-03","close":1244.0},{"date":"2025-09-04","close":1256.0},{"date":"2025-09-05","close":1300.0},{"date":"2025-09-08","close":1390.0},{"date":"2025-09-09","close":1395.0},{"date":"2025-09-10","close":1455.0},{"date":"2025-09-11","close":1531.0},{"date":"2025-09-12","close":1515.0},{"date":"2025-09-15","close":1501.0},{"date":"2025-09-16","close":1592.0},{"date":"2025-09-17","close":1533.0},{"date":"2025-09-18","close":1523.0},{"date":"2025-09-19","close":1466.0},{"date":"2025-09-22","close":1418.0},{"date":"2025-09-23","close":1415.0},{"date":"2025-09-24","close":1389.0},{"date":"2025-09-25","close":1340.0},{"date":"2025-09-26","close":1314.0},{"date":"2025-09-29","close":1307.0},{"date":"2025-09-30","close":1307.0},{"date":"2025-10-01","close":1294.0},{"date":"2025-10-02","close":1274.0},{"date":"2025-10-10","close":1302.0},{"date":"2025-10-13","close":1275.0},{"date":"2025-10-14","close":1218.0},{"date":"2025-10-15","close":1252.0},{"date":"2025-10-16","close":1274.0},{"date":"2025-10-17","close":1209.0},{"date":"2025-10-20","close":1235.0},{"date":"2025-10-21","close":1605.0},{"date":"2025-10-22","close":1561.0},{"date":"2025-10-23","close":1451.0},{"date":"2025-10-24","close":1445.0},{"date":"2025-10-27","close":1542.0},{"date":"2025-10-28","close":1486.0},{"date":"2025-10-29","close":1507.0},{"date":"2025-10-30","close":1560.0},{"date":"2025-10-31","close":1529.0},{"date":"2025-11-03","close":1444.0},{"date":"2025-11-04","close":1424.0},{"date":"2025-11-05","close":1364.0},{"date":"2025-11-06","close":1332.0},{"date":"2025-11-07","close":1290.0},{"date":"2025-11-10","close":1355.0},{"date":"2025-11-11","close":1298.0},{"date":"2025-11-12","close":1298.0},{"date":"2025-11-13","close":1285.0},{"date":"2025-11-14","close":1670.0},{"date":"2025-11-17","close":1580.0},{"date":"2025-11-18","close":1534.0},{"date":"2025-11-19","close":1494.0},{"date":"2025-11-20","close":1372.0},{"date":"2025-11-21","close":1270.0},{"date":"2025-11-24","close":1242.0},{"date":"2025-11-25","close":1234.0},{"date":"2025-11-26","close":1285.0},{"date":"2025-11-27","close":1315.0},{"date":"2025-11-28","close":1326.0},{"date":"2025-12-01","close":1329.0},{"date":"2025-12-02","close":1372.0},{"date":"2025-12-03","close":1356.0},{"date":"2025-12-04","close":1310.0},{"date":"2025-12-05","close":1319.0},{"date":"2025-12-08","close":1290.0},{"date":"2025-12-09","close":1306.0},{"date":"2025-12-10","close":1306.0},{"date":"2025-12-11","close":1305.0},{"date":"2025-12-12","close":1302.0},{"date":"2025-12-15","close":1273.0},{"date":"2025-12-16","close":1221.0},{"date":"2025-12-17","close":1210.0},{"date":"2025-12-18","close":1183.0},{"date":"2025-12-19","close":1190.0},{"date":"2025-12-22","close":1205.0},{"date":"2025-12-23","close":1284.0},{"date":"2025-12-24","close":1220.0},{"date":"2025-12-26","close":1196.0},{"date":"2025-12-29","close":1194.0},{"date":"2025-12-30","close":1167.0},{"date":"2026-01-02","close":1166.0},{"date":"2026-01-05","close":1187.0},{"date":"2026-01-06","close":1201.0},{"date":"2026-01-07","close":1225.0},{"date":"2026-01-08","close":1220.0},{"date":"2026-01-09","close":1230.0},{"date":"2026-01-12","close":1252.0},{"date":"2026-01-13","close":1222.0},{"date":"2026-01-14","close":1188.0},{"date":"2026-01-15","close":1218.0},{"date":"2026-01-16","close":1192.0},{"date":"2026-01-19","close":1192.0},{"date":"2026-01-20","close":1220.0},{"date":"2026-01-21","close":1169.0},{"date":"2026-01-22","close":1155.0},{"date":"2026-01-23","close":1164.0},{"date":"2026-01-26","close":1165.0},{"date":"2026-01-27","close":1169.0},{"date":"2026-01-28","close":1190.0},{"date":"2026-01-29","close":1200.0},{"date":"2026-01-30","close":1174.0},{"date":"2026-02-02","close":1120.0},{"date":"2026-02-03","close":1133.0},{"date":"2026-02-04","close":1115.0},{"date":"2026-02-05","close":1078.0},{"date":"2026-02-06","close":1058.0},{"date":"2026-02-09","close":1086.0},{"date":"2026-02-10","close":1120.0},{"date":"2026-02-11","close":1120.0},{"date":"2026-02-12","close":1105.0},{"date":"2026-02-13","close":1081.0},{"date":"2026-02-19","close":1135.0},{"date":"2026-02-20","close":1185.0},{"date":"2026-02-23","close":1140.0},{"date":"2026-02-24","close":1119.0},{"date":"2026-02-25","close":1092.0},{"date":"2026-02-26","close":1024.0},{"date":"2026-02-27","close":1000.0},{"date":"2026-03-03","close":995.0},{"date":"2026-03-04","close":918.0},{"date":"2026-03-05","close":1007.0},{"date":"2026-03-06","close":1013.0},{"date":"2026-03-09","close":9960.0},{"date":"2026-03-10","close":10320.0},{"date":"2026-03-11","close":10320.0},{"date":"2026-03-12","close":10580.0},{"date":"2026-03-13","close":10340.0},{"date":"2026-03-16","close":10680.0},{"date":"2026-03-17","close":10390.0},{"date":"2026-03-18","close":10530.0},{"date":"2026-03-19","close":10290.0},{"date":"2026-03-20","close":10860.0},{"date":"2026-03-23","close":10560.0},{"date":"2026-03-24","close":11250.0},{"date":"2026-03-25","close":11240.0},{"date":"2026-03-26","close":11340.0},{"date":"2026-03-27","close":10870.0},{"date":"2026-03-30","close":10770.0},{"date":"2026-03-31","close":10780.0},{"date":"2026-04-01","close":11150.0},{"date":"2026-04-02","close":10630.0},{"date":"2026-04-03","close":11170.0},{"date":"2026-04-06","close":10950.0},{"date":"2026-04-07","close":10730.0},{"date":"2026-04-08","close":11210.0},{"date":"2026-04-09","close":11120.0},{"date":"2026-04-10","close":11600.0},{"date":"2026-04-13","close":11620.0},{"date":"2026-04-14","close":11680.0},{"date":"2026-04-15","close":11740.0},{"date":"2026-04-16","close":11990.0},{"date":"2026-04-17","close":12000.0},{"date":"2026-04-20","close":11710.0},{"date":"2026-04-21","close":11480.0},{"date":"2026-04-22","close":11890.0},{"date":"2026-04-23","close":11510.0},{"date":"2026-04-24","close":11630.0},{"date":"2026-04-27","close":11690.0},{"date":"2026-04-28","close":11690.0},{"date":"2026-04-29","close":11690.0},{"date":"2026-04-30","close":11690.0},{"date":"2026-05-04","close":11690.0},{"date":"2026-05-06","close":11690.0},{"date":"2026-05-07","close":11690.0},{"date":"2026-05-08","close":11690.0},{"date":"2026-05-11","close":11690.0},{"date":"2026-05-12","close":11690.0},{"date":"2026-05-13","close":11690.0},{"date":"2026-05-14","close":11690.0},{"date":"2026-05-15","close":11690.0},{"date":"2026-05-18","close":11690.0},{"date":"2026-05-19","close":11690.0},{"date":"2026-05-20","close":11690.0},{"date":"2026-05-21","close":11690.0},{"date":"2026-05-22","close":11690.0},{"date":"2026-05-26","close":11690.0},{"date":"2026-05-27","close":11690.0},{"date":"2026-05-28","close":11690.0},{"date":"2026-05-29","close":11690.0},{"date":"2026-06-01","close":10300.0},{"date":"2026-06-02","close":9370.0},{"date":"2026-06-04","close":9940.0},{"date":"2026-06-05","close":9650.0},{"date":"2026-06-08","close":9130.0},{"date":"2026-06-09","close":9320.0},{"date":"2026-06-10","close":9200.0},{"date":"2026-06-11","close":9350.0},{"date":"2026-06-12","close":9930.0},{"date":"2026-06-15","close":9980.0},{"date":"2026-06-16","close":10000.0},{"date":"2026-06-17","close":10200.0},{"date":"2026-06-18","close":10010.0},{"date":"2026-06-19","close":9960.0},{"date":"2026-06-22","close":9880.0},{"date":"2026-06-23","close":8960.0},{"date":"2026-06-24","close":9190.0},{"date":"2026-06-25","close":9130.0},{"date":"2026-06-26","close":8730.0},{"date":"2026-06-29","close":9170.0},{"date":"2026-06-30","close":9010.0},{"date":"2026-07-01","close":9000.0},{"date":"2026-07-02","close":8900.0},{"date":"2026-07-03","close":8780.0},{"date":"2026-07-06","close":8730.0},{"date":"2026-07-07","close":8230.0},{"date":"2026-07-08","close":7270.0},{"date":"2026-07-09","close":7200.0},{"date":"2026-07-10","close":7600.0},{"date":"2026-07-13","close":7730.0},{"date":"2026-07-14","close":7610.0},{"date":"2026-07-15","close":8040.0},{"date":"2026-07-16","close":8020.0},{"date":"2026-07-20","close":7920.0},{"date":"2026-07-21","close":8000.0},{"date":"2026-07-22","close":7920.0},{"date":"2026-07-23","close":8070.0},{"date":"2026-07-24","close":8130.0},{"date":"2026-07-27","close":8180.0},{"date":"2026-07-28","close":7990.0},{"date":"2026-07-29","close":7660.0},{"date":"2026-07-30","close":7620.0},{"date":"2026-07-31","close":8270.0},{"date":"2026-08-03","close":8220.0},{"date":"2026-08-04","close":8580.0},{"date":"2026-08-05","close":8970.0},{"date":"2026-08-06","close":8950.0},{"date":"2026-08-07","close":9200.0},{"date":"2026-08-10","close":9320.0},{"date":"2026-08-11","close":9440.0},{"date":"2026-08-12","close":9480.0},{"date":"2026-08-13","close":9320.0},{"date":"2026-08-14","close":9570.0},{"date":"2026-08-18","close":9790.0},{"date":"2026-08-19","close":9650.0},{"date":"2026-08-20","close":9570.0},{"date":"2026-08-21","close":9500.0},{"date":"2026-08-24","close":9430.0},{"date":"2026-08-25","close":9690.0},{"date":"2026-08-26","close":9680.0},{"date":"2026-08-27","close":9660.0},{"date":"2026-08-28","close":9570.0},{"date":"2026-08-31","close":9360.0},{"date":"2026-09-01","close":9460.0},{"date":"2026-09-02","close":9220.0},{"date":"2026-09-03","close":9080.0},{"date":"2026-09-04","close":9080.0},{"date":"2026-09-07","close":9130.0},{"date":"2026-09-08","close":9120.0},{"date":"2026-09-09","close":9120.0},{"date":"2026-09-10","close":9100.0},{"date":"2026-09-11","close":9170.0},{"date":"2026-09-14","close":9050.0},{"date":"2026-09-15","close":9000.0},{"date":"2026-09-16","close":8990.0},{"date":"2026-09-17","close":8970.0},{"date":"2026-09-18","close":8910.0},{"date":"2026-09-21","close":8720.0},{"date":"2026-09-22","close":8800.0},{"date":"2026-09-23","close":8800.0},{"date":"2026-09-28","close":8820.0},{"date":"2026-09-29","close":8740.0},{"date":"2026-09-30","close":8930.0},{"date":"2026-10-01","close":8910.0},{"date":"2026-10-02","close":8940.0},{"date":"2026-10-06","close":8850.0},{"date":"2026-10-07","close":8990.0},{"date":"2026-10-08","close":8950.0},{"date":"2026-10-12","close":8530.0},{"date":"2026-10-13","close":8930.0},{"date":"2026-10-14","close":8820.0},{"date":"2026-10-15","close":8680.0},{"date":"2026-10-16","close":8680.0},{"date":"2026-10-19","close":9400.0},{"date":"2026-10-20","close":9300.0},{"date":"2026-10-21","close":9210.0},{"date":"2026-10-22","close":8960.0},{"date":"2026-10-23","close":8710.0}],"chart_data":[{"date":"2024-10-23","open":770,"high":797,"low":764,"close":790,"volume":213219,"rsi_14":44.05,"sma_20":792.45,"sma_60":824.77,"sma_120":883.28},{"date":"2024-10-24","open":782,"high":792,"low":771,"close":787,"volume":89918,"rsi_14":47.44,"sma_20":792.25,"sma_60":823.0,"sma_120":882.22},{"date":"2024-10-25","open":791,"high":791,"low":764,"close":768,"volume":58033,"rsi_14":30.23,"sma_20":791.15,"sma_60":820.93,"sma_120":880.93},{"date":"2024-10-28","open":768,"high":776,"low":764,"close":774,"volume":48434,"rsi_14":35.16,"sma_20":790.1,"sma_60":818.98,"sma_120":879.81},{"date":"2024-10-29","open":778,"high":778,"low":764,"close":774,"volume":225502,"rsi_14":37.21,"sma_20":788.95,"sma_60":816.55,"sma_120":878.59},{"date":"2024-10-30","open":762,"high":775,"low":762,"close":772,"volume":22095,"rsi_14":36.78,"sma_20":787.4,"sma_60":814.1,"sma_120":877.32},{"date":"2024-10-31","open":770,"high":775,"low":763,"close":769,"volume":18861,"rsi_14":35.56,"sma_20":785.85,"sma_60":811.7,"sma_120":876.04},{"date":"2024-11-01","open":773,"high":773,"low":760,"close":763,"volume":73114,"rsi_14":34.78,"sma_20":784.45,"sma_60":809.47,"sma_120":874.77},{"date":"2024-11-04","open":760,"high":788,"low":752,"close":776,"volume":176678,"rsi_14":34.78,"sma_20":783.15,"sma_60":807.18,"sma_120":873.61},{"date":"2024-11-05","open":781,"high":791,"low":777,"close":783,"volume":65618,"rsi_14":46.99,"sma_20":782.25,"sma_60":805.4,"sma_120":872.45},{"date":"2024-11-06","open":787,"high":790,"low":760,"close":770,"volume":78965,"rsi_14":41.49,"sma_20":780.95,"sma_60":804.83,"sma_120":871.23},{"date":"2024-11-07","open":774,"high":817,"low":770,"close":784,"volume":567816,"rsi_14":52.48,"sma_20":780.4,"sma_60":803.95,"sma_120":870.17},{"date":"2024-11-08","open":782,"high":804,"low":775,"close":795,"volume":229209,"rsi_14":57.66,"sma_20":780.4,"sma_60":803.0,"sma_120":869.11},{"date":"2024-11-11","open":795,"high":810,"low":784,"close":785,"volume":102094,"rsi_14":53.33,"sma_20":780.1,"sma_60":801.93,"sma_120":867.7},{"date":"2024-11-12","open":786,"high":789,"low":759,"close":759,"volume":130906,"rsi_14":38.35,"sma_20":777.85,"sma_60":800.22,"sma_120":865.97},{"date":"2024-11-13","open":750,"high":763,"low":737,"close":740,"volume":167312,"rsi_14":34.23,"sma_20":775.45,"sma_60":797.85,"sma_120":864.21},{"date":"2024-11-14","open":739,"high":760,"low":737,"close":750,"volume":60794,"rsi_14":43.57,"sma_20":773.65,"sma_60":795.72,"sma_120":862.66},{"date":"2024-11-15","open":741,"high":755,"low":735,"close":750,"volume":111759,"rsi_14":41.04,"sma_20":772.2,"sma_60":793.82,"sma_120":861.04},{"date":"2024-11-18","open":750,"high":757,"low":739,"close":748,"volume":130390,"rsi_14":40.44,"sma_20":770.7,"sma_60":792.03,"sma_120":859.25},{"date":"2024-11-19","open":756,"high":756,"low":748,"close":753,"volume":94777,"rsi_14":43.17,"sma_20":769.5,"sma_60":790.47,"sma_120":857.43},{"date":"2024-11-20","open":753,"high":765,"low":747,"close":751,"volume":95671,"rsi_14":43.48,"sma_20":767.55,"sma_60":788.73,"sma_120":855.72},{"date":"2024-11-21","open":748,"high":751,"low":740,"close":746,"volume":70155,"rsi_14":43.8,"sma_20":765.5,"sma_60":786.95,"sma_120":853.91},{"date":"2024-11-22","open":750,"high":756,"low":738,"close":740,"volume":174636,"rsi_14":36.15,"sma_20":764.1,"sma_60":785.45,"sma_120":852.12},{"date":"2024-11-25","open":741,"high":764,"low":741,"close":750,"volume":102819,"rsi_14":37.59,"sma_20":762.9,"sma_60":784.0,"sma_120":850.47},{"date":"2024-11-26","open":752,"high":754,"low":745,"close":750,"volume":73528,"rsi_14":41.67,"sma_20":761.7,"sma_60":782.68,"sma_120":848.83},{"date":"2024-11-27","open":752,"high":754,"low":744,"close":749,"volume":40790,"rsi_14":33.64,"sma_20":760.55,"sma_60":781.5,"sma_120":847.2},{"date":"2024-11-28","open":748,"high":749,"low":740,"close":745,"volume":61932,"rsi_14":25.0,"sma_20":759.35,"sma_60":780.38,"sma_120":844.87},{"date":"2024-11-29","open":745,"high":747,"low":735,"close":740,"volume":236081,"rsi_14":26.32,"sma_20":758.2,"sma_60":779.07,"sma_120":842.92},{"date":"2024-12-02","open":740,"high":744,"low":679,"close":715,"volume":382328,"rsi_14":26.6,"sma_20":755.15,"sma_60":777.33,"sma_120":840.33},{"date":"2024-12-03","open":707,"high":717,"low":680,"close":714,"volume":862765,"rsi_14":32.89,"sma_20":751.7,"sma_60":775.77,"sma_120":837.94},{"date":"2024-12-04","open":712,"high":736,"low":672,"close":685,"volume":1416338,"rsi_14":15.79,"sma_20":747.45,"sma_60":773.75,"sma_120":835.31},{"date":"2024-12-05","open":770,"high":770,"low":686,"close":692,"volume":976255,"rsi_14":21.57,"sma_20":742.85,"sma_60":772.12,"sma_120":832.68},{"date":"2024-12-06","open":692,"high":696,"low":667,"close":683,"volume":240816,"rsi_14":20.18,"sma_20":737.25,"sma_60":770.25,"sma_120":830.06},{"date":"2024-12-09","open":679,"high":679,"low":633,"close":638,"volume":343528,"rsi_14":11.41,"sma_20":729.9,"sma_60":767.88,"sma_120":826.92},{"date":"2024-12-10","open":640,"high":664,"low":610,"close":652,"volume":194299,"rsi_14":19.25,"sma_20":724.55,"sma_60":765.68,"sma_120":823.84},{"date":"2024-12-11","open":656,"high":697,"low":653,"close":685,"volume":200945,"rsi_14":33.86,"sma_20":721.8,"sma_60":764.02,"sma_120":821.25},{"date":"2024-12-12","open":689,"high":695,"low":666,"close":686,"volume":180281,"rsi_14":35.33,"sma_20":718.6,"sma_60":762.45,"sma_120":818.77},{"date":"2024-12-13","open":686,"high":693,"low":678,"close":691,"volume":84292,"rsi_14":33.52,"sma_20":715.65,"sma_60":760.92,"sma_120":816.45},{"date":"2024-12-16","open":721,"high":849,"low":721,"close":761,"volume":4352553,"rsi_14":52.21,"sma_20":716.3,"sma_60":760.32,"sma_120":814.8},{"date":"2024-12-17","open":754,"high":754,"low":724,"close":749,"volume":438068,"rsi_14":50.0,"sma_20":716.1,"sma_60":759.5,"sma_120":812.98},{"date":"2024-12-18","open":749,"high":757,"low":722,"close":735,"volume":347807,"rsi_14":48.15,"sma_20":715.3,"sma_60":758.43,"sma_120":811.12},{"date":"2024-12-19","open":722,"high":739,"low":711,"close":718,"volume":298785,"rsi_14":46.1,"sma_20":713.9,"sma_60":757.22,"sma_120":809.22},{"date":"2024-12-20","open":710,"high":848,"low":704,"close":733,"volume":2142050,"rsi_14":53.31,"sma_20":713.55,"sma_60":756.27,"sma_120":807.49},{"date":"2024-12-23","open":724,"high":820,"low":724,"close":753,"volume":1927284,"rsi_14":56.7,"sma_20":713.7,"sma_60":755.57,"sma_120":805.94},{"date":"2024-12-24","open":769,"high":810,"low":744,"close":758,"volume":964280,"rsi_14":63.67,"sma_20":714.1,"sma_60":754.92,"sma_120":804.36},{"date":"2024-12-26","open":777,"high":813,"low":758,"close":792,"volume":888068,"rsi_14":67.01,"sma_20":716.25,"sma_60":754.73,"sma_120":803.02},{"date":"2024-12-27","open":800,"high":823,"low":787,"close":812,"volume":645648,"rsi_14":71.15,"sma_20":719.6,"sma_60":754.93,"sma_120":801.99},{"date":"2024-12-30","open":819,"high":869,"low":808,"close":862,"volume":1278285,"rsi_14":86.13,"sma_20":725.7,"sma_60":756.12,"sma_120":801.59},{"date":"2025-01-02","open":860,"high":909,"low":850,"close":900,"volume":981607,"rsi_14":87.13,"sma_20":734.95,"sma_60":757.75,"sma_120":801.63},{"date":"2025-01-03","open":900,"high":916,"low":881,"close":907,"volume":501374,"rsi_14":86.04,"sma_20":744.6,"sma_60":759.52,"sma_120":801.77},{"date":"2025-01-06","open":908,"high":936,"low":900,"close":932,"volume":567456,"rsi_14":87.05,"sma_20":756.95,"sma_60":761.78,"sma_120":802.09},{"date":"2025-01-07","open":948,"high":948,"low":899,"close":923,"volume":424770,"rsi_14":84.52,"sma_20":768.5,"sma_60":763.92,"sma_120":802.37},{"date":"2025-01-08","open":923,"high":967,"low":913,"close":951,"volume":568759,"rsi_14":82.31,"sma_20":781.9,"sma_60":766.52,"sma_120":802.88},{"date":"2025-01-09","open":951,"high":965,"low":935,"close":956,"volume":428384,"rsi_14":86.06,"sma_20":797.8,"sma_60":769.27,"sma_120":803.43},{"date":"2025-01-10","open":953,"high":971,"low":949,"close":959,"volume":331455,"rsi_14":90.58,"sma_20":813.15,"sma_60":771.85,"sma_120":804.03},{"date":"2025-01-13","open":960,"high":1039,"low":959,"close":1007,"volume":2062709,"rsi_14":97.07,"sma_20":829.25,"sma_60":775.5,"sma_120":804.97},{"date":"2025-01-14","open":1007,"high":1050,"low":1004,"close":1016,"volume":1337095,"rsi_14":97.01,"sma_20":845.75,"sma_60":779.33,"sma_120":805.9},{"date":"2025-01-15","open":1016,"high":1038,"low":1009,"close":1019,"volume":789000,"rsi_14":96.83,"sma_20":862.15,"sma_60":783.33,"sma_120":806.83},{"date":"2025-01-16","open":1021,"high":1025,"low":993,"close":1000,"volume":409785,"rsi_14":90.6,"sma_20":874.1,"sma_60":787.03,"sma_120":807.71},{"date":"2025-01-17","open":1000,"high":1000,"low":931,"close":947,"volume":853771,"rsi_14":74.45,"sma_20":884.0,"sma_60":789.87,"sma_120":808.11},{"date":"2025-01-20","open":950,"high":980,"low":917,"close":966,"volume":602384,"rsi_14":74.37,"sma_20":895.55,"sma_60":792.8,"sma_120":808.78},{"date":"2025-01-21","open":968,"high":1014,"low":961,"close":1001,"volume":547456,"rsi_14":73.09,"sma_20":909.7,"sma_60":796.37,"sma_120":809.68},{"date":"2025-01-22","open":1003,"high":1010,"low":943,"close":960,"volume":438472,"rsi_14":59.87,"sma_20":921.05,"sma_60":799.57,"sma_120":810.25},{"date":"2025-01-23","open":950,"high":960,"low":926,"close":941,"volume":317860,"rsi_14":55.38,"sma_20":930.45,"sma_60":802.35,"sma_120":810.67},{"date":"2025-01-24","open":951,"high":973,"low":943,"close":962,"volume":384643,"rsi_14":54.81,"sma_20":940.65,"sma_60":805.48,"sma_120":811.02},{"date":"2025-01-31","open":962,"high":983,"low":949,"close":973,"volume":371054,"rsi_14":57.96,"sma_20":949.7,"sma_60":808.83,"sma_120":811.47},{"date":"2025-02-03","open":965,"high":983,"low":937,"close":937,"volume":443544,"rsi_14":47.83,"sma_20":955.95,"sma_60":811.63,"sma_120":811.67},{"date":"2025-02-04","open":940,"high":989,"low":940,"close":973,"volume":545282,"rsi_14":52.41,"sma_20":961.5,"sma_60":815.13,"sma_120":812.3},{"date":"2025-02-05","open":980,"high":984,"low":950,"close":966,"volume":341126,"rsi_14":50.98,"sma_20":964.8,"sma_60":818.3,"sma_120":812.74},{"date":"2025-02-06","open":958,"high":978,"low":953,"close":955,"volume":213142,"rsi_14":41.87,"sma_20":967.2,"sma_60":821.17,"sma_120":813.28},{"date":"2025-02-07","open":955,"high":964,"low":916,"close":927,"volume":419425,"rsi_14":36.87,"sma_20":966.95,"sma_60":823.78,"sma_120":814.31},{"date":"2025-02-10","open":925,"high":945,"low":901,"close":901,"volume":271239,"rsi_14":33.7,"sma_20":965.85,"sma_60":825.73,"sma_120":814.84},{"date":"2025-02-11","open":901,"high":910,"low":877,"close":901,"volume":584099,"rsi_14":35.57,"sma_20":963.35,"sma_60":827.5,"sma_120":815.25},{"date":"2025-02-12","open":901,"high":901,"low":879,"close":885,"volume":287889,"rsi_14":39.87,"sma_20":959.8,"sma_60":829.17,"sma_120":815.55},{"date":"2025-02-13","open":880,"high":900,"low":869,"close":895,"volume":224414,"rsi_14":38.05,"sma_20":956.6,"sma_60":831.43,"sma_120":815.83},{"date":"2025-02-14","open":900,"high":900,"low":877,"close":885,"volume":261360,"rsi_14":28.68,"sma_20":950.5,"sma_60":833.85,"sma_120":815.85},{"date":"2025-02-17","open":885,"high":890,"low":868,"close":885,"volume":183691,"rsi_14":33.77,"sma_20":943.95,"sma_60":836.1,"sma_120":815.91},{"date":"2025-02-18","open":885,"high":928,"low":885,"close":923,"volume":321358,"rsi_14":46.4,"sma_20":939.15,"sma_60":838.98,"sma_120":816.4},{"date":"2025-02-19","open":921,"high":933,"low":902,"close":926,"volume":275935,"rsi_14":42.24,"sma_20":935.45,"sma_60":841.95,"sma_120":816.99},{"date":"2025-02-20","open":924,"high":925,"low":895,"close":900,"volume":245573,"rsi_14":35.22,"sma_20":933.1,"sma_60":844.4,"sma_120":817.43},{"date":"2025-02-21","open":900,"high":905,"low":890,"close":893,"volume":148401,"rsi_14":39.91,"sma_20":929.45,"sma_60":846.77,"sma_120":817.75},{"date":"2025-02-24","open":894,"high":911,"low":873,"close":897,"volume":386201,"rsi_14":29.57,"sma_20":924.25,"sma_60":849.28,"sma_120":818.12},{"date":"2025-02-25","open":896,"high":897,"low":877,"close":887,"volume":185941,"rsi_14":29.1,"sma_20":920.6,"sma_60":851.73,"sma_120":818.59},{"date":"2025-02-26","open":895,"high":901,"low":885,"close":889,"volume":190128,"rsi_14":31.67,"sma_20":918.0,"sma_60":854.05,"sma_120":819.02},{"date":"2025-02-27","open":890,"high":1025,"low":890,"close":973,"volume":3547175,"rsi_14":59.75,"sma_20":918.55,"sma_60":857.77,"sma_120":820.23},{"date":"2025-02-28","open":950,"high":963,"low":915,"close":916,"volume":495364,"rsi_14":52.81,"sma_20":915.7,"sma_60":860.55,"sma_120":821.02},{"date":"2025-03-04","open":904,"high":925,"low":900,"close":911,"volume":314843,"rsi_14":51.84,"sma_20":914.4,"sma_60":863.32,"sma_120":821.85},{"date":"2025-03-05","open":920,"high":1048,"low":902,"close":983,"volume":3366550,"rsi_14":64.94,"sma_20":914.9,"sma_60":867.37,"sma_120":823.22},{"date":"2025-03-06","open":983,"high":990,"low":949,"close":949,"volume":714776,"rsi_14":57.67,"sma_20":914.05,"sma_60":871.27,"sma_120":824.3},{"date":"2025-03-07","open":941,"high":983,"low":920,"close":943,"volume":647556,"rsi_14":58.33,"sma_20":913.45,"sma_60":875.08,"sma_120":825.42},{"date":"2025-03-10","open":931,"high":945,"low":917,"close":923,"volume":287867,"rsi_14":55.16,"sma_20":913.25,"sma_60":879.05,"sma_120":826.4},{"date":"2025-03-11","open":900,"high":928,"low":892,"close":921,"volume":281073,"rsi_14":49.7,"sma_20":914.25,"sma_60":882.87,"sma_120":827.49},{"date":"2025-03-12","open":913,"high":967,"low":913,"close":919,"volume":288390,"rsi_14":48.94,"sma_20":915.15,"sma_60":886.8,"sma_120":828.52},{"date":"2025-03-13","open":923,"high":934,"low":909,"close":916,"volume":256954,"rsi_14":52.6,"sma_20":916.7,"sma_60":891.43,"sma_120":829.66},{"date":"2025-03-14","open":918,"high":932,"low":900,"close":911,"volume":249101,"rsi_14":52.94,"sma_20":917.5,"sma_60":895.75,"sma_120":830.72},{"date":"2025-03-17","open":924,"high":924,"low":897,"close":899,"volume":200827,"rsi_14":50.32,"sma_20":918.2,"sma_60":899.32,"sma_120":831.67},{"date":"2025-03-18","open":895,"high":908,"low":889,"close":899,"volume":127737,"rsi_14":51.97,"sma_20":918.9,"sma_60":902.87,"sma_120":832.66},{"date":"2025-03-19","open":890,"high":900,"low":857,"close":865,"volume":527964,"rsi_14":46.43,"sma_20":916.0,"sma_60":905.77,"sma_120":833.34},{"date":"2025-03-20","open":888,"high":888,"low":850,"close":860,"volume":198627,"rsi_14":28.02,"sma_20":912.7,"sma_60":907.42,"sma_120":833.87},{"date":"2025-03-21","open":858,"high":858,"low":838,"close":850,"volume":156156,"rsi_14":34.29,"sma_20":910.2,"sma_60":909.1,"sma_120":834.3},{"date":"2025-03-24","open":850,"high":864,"low":833,"close":860,"volume":123875,"rsi_14":38.14,"sma_20":908.55,"sma_60":911.18,"sma_120":834.81},{"date":"2025-03-25","open":854,"high":878,"low":835,"close":835,"volume":120441,"rsi_14":5.95,"sma_20":905.45,"sma_60":913.13,"sma_120":835.17},{"date":"2025-03-26","open":835,"high":843,"low":827,"close":831,"volume":215583,"rsi_14":7.25,"sma_20":902.65,"sma_60":914.77,"sma_120":835.52},{"date":"2025-03-27","open":836,"high":848,"low":813,"close":832,"volume":104720,"rsi_14":8.27,"sma_20":899.8,"sma_60":916.08,"sma_120":835.83},{"date":"2025-03-28","open":832,"high":842,"low":806,"close":824,"volume":132075,"rsi_14":9.09,"sma_20":892.35,"sma_60":917.18,"sma_120":836.05},{"date":"2025-03-31","open":815,"high":819,"low":790,"close":799,"volume":193059,"rsi_14":7.64,"sma_20":886.5,"sma_60":917.3,"sma_120":836.02},{"date":"2025-04-01","open":799,"high":996,"low":791,"close":817,"volume":5515024,"rsi_14":18.12,"sma_20":881.8,"sma_60":917.38,"sma_120":836.16},{"date":"2025-04-02","open":816,"high":816,"low":778,"close":799,"volume":476606,"rsi_14":16.57,"sma_20":872.6,"sma_60":916.33,"sma_120":836.23},{"date":"2025-04-03","open":797,"high":811,"low":786,"close":790,"volume":381562,"rsi_14":16.2,"sma_20":864.65,"sma_60":914.5,"sma_120":836.12},{"date":"2025-04-04","open":798,"high":802,"low":776,"close":783,"volume":223210,"rsi_14":16.67,"sma_20":856.65,"sma_60":912.43,"sma_120":835.98},{"date":"2025-04-07","open":782,"high":782,"low":742,"close":755,"volume":217045,"rsi_14":14.36,"sma_20":848.25,"sma_60":909.48,"sma_120":835.63},{"date":"2025-04-08","open":755,"high":783,"low":755,"close":771,"volume":122974,"rsi_14":24.46,"sma_20":840.75,"sma_60":906.95,"sma_120":835.43},{"date":"2025-04-09","open":756,"high":781,"low":753,"close":759,"volume":125090,"rsi_14":23.56,"sma_20":832.75,"sma_60":903.75,"sma_120":835.13},{"date":"2025-04-10","open":774,"high":793,"low":774,"close":792,"volume":174303,"rsi_14":36.45,"sma_20":826.55,"sma_60":901.02,"sma_120":835.14},{"date":"2025-04-11","open":792,"high":819,"low":784,"close":816,"volume":257553,"rsi_14":40.35,"sma_20":821.8,"sma_60":898.63,"sma_120":835.24},{"date":"2025-04-14","open":818,"high":836,"low":807,"close":829,"volume":147050,"rsi_14":48.61,"sma_20":818.3,"sma_60":895.67,"sma_120":835.58},{"date":"2025-04-15","open":837,"high":844,"low":826,"close":836,"volume":186927,"rsi_14":51.14,"sma_20":815.15,"sma_60":892.67,"sma_120":836.0},{"date":"2025-04-16","open":828,"high":837,"low":820,"close":827,"volume":177914,"rsi_14":48.9,"sma_20":813.25,"sma_60":889.47,"sma_120":836.4},{"date":"2025-04-17","open":833,"high":851,"low":830,"close":846,"volume":108762,"rsi_14":54.62,"sma_20":812.55,"sma_60":886.9,"sma_120":836.97},{"date":"2025-04-18","open":858,"high":868,"low":838,"close":853,"volume":104891,"rsi_14":62.27,"sma_20":812.7,"sma_60":885.33,"sma_120":837.6},{"date":"2025-04-21","open":849,"high":864,"low":849,"close":859,"volume":122434,"rsi_14":60.1,"sma_20":812.65,"sma_60":883.55,"sma_120":838.17},{"date":"2025-04-22","open":859,"high":864,"low":855,"close":861,"volume":36482,"rsi_14":66.15,"sma_20":813.95,"sma_60":881.22,"sma_120":838.79},{"date":"2025-04-23","open":862,"high":874,"low":850,"close":871,"volume":137133,"rsi_14":70.98,"sma_20":815.95,"sma_60":879.73,"sma_120":839.65},{"date":"2025-04-24","open":871,"high":911,"low":870,"close":893,"volume":185680,"rsi_14":76.44,"sma_20":819.0,"sma_60":878.93,"sma_120":840.64},{"date":"2025-04-25","open":900,"high":917,"low":891,"close":891,"volume":143603,"rsi_14":87.36,"sma_20":822.35,"sma_60":877.75,"sma_120":841.62},{"date":"2025-04-28","open":889,"high":915,"low":889,"close":910,"volume":172975,"rsi_14":87.57,"sma_20":827.9,"sma_60":876.7,"sma_120":842.77},{"date":"2025-04-29","open":910,"high":912,"low":897,"close":910,"volume":72934,"rsi_14":93.64,"sma_20":832.55,"sma_60":876.25,"sma_120":843.94},{"date":"2025-04-30","open":910,"high":910,"low":896,"close":901,"volume":168993,"rsi_14":86.58,"sma_20":837.65,"sma_60":875.05,"sma_120":845.09},{"date":"2025-05-02","open":901,"high":910,"low":874,"close":889,"volume":158704,"rsi_14":76.64,"sma_20":842.6,"sma_60":873.77,"sma_120":846.03},{"date":"2025-05-07","open":881,"high":908,"low":881,"close":898,"volume":40592,"rsi_14":75.94,"sma_20":848.35,"sma_60":872.82,"sma_120":846.99},{"date":"2025-05-08","open":899,"high":905,"low":893,"close":899,"volume":55579,"rsi_14":74.8,"sma_20":855.55,"sma_60":872.35,"sma_120":848.07},{"date":"2025-05-09","open":899,"high":899,"low":867,"close":872,"volume":135082,"rsi_14":65.52,"sma_20":860.6,"sma_60":871.87,"sma_120":848.8},{"date":"2025-05-12","open":871,"high":893,"low":868,"close":884,"volume":204845,"rsi_14":63.77,"sma_20":866.85,"sma_60":871.58,"sma_120":849.54},{"date":"2025-05-13","open":884,"high":894,"low":880,"close":888,"volume":56771,"rsi_14":62.96,"sma_20":871.65,"sma_60":871.63,"sma_120":850.4},{"date":"2025-05-14","open":885,"high":889,"low":872,"close":875,"volume":169488,"rsi_14":55.63,"sma_20":874.6,"sma_60":871.3,"sma_120":851.37},{"date":"2025-05-15","open":877,"high":877,"low":863,"close":869,"volume":60148,"rsi_14":52.74,"sma_20":876.6,"sma_60":871.03,"sma_120":852.44},{"date":"2025-05-16","open":866,"high":870,"low":845,"close":854,"volume":153741,"rsi_14":44.37,"sma_20":877.5,"sma_60":870.52,"sma_120":853.31},{"date":"2025-05-19","open":854,"high":854,"low":828,"close":838,"volume":213021,"rsi_14":31.03,"sma_20":878.05,"sma_60":869.1,"sma_120":854.04},{"date":"2025-05-20","open":838,"high":846,"low":830,"close":837,"volume":66340,"rsi_14":31.25,"sma_20":877.6,"sma_60":867.62,"sma_120":854.78},{"date":"2025-05-21","open":838,"high":849,"low":827,"close":835,"volume":122295,"rsi_14":20.47,"sma_20":876.7,"sma_60":866.53,"sma_120":855.47},{"date":"2025-05-22","open":844,"high":844,"low":816,"close":818,"volume":66675,"rsi_14":18.06,"sma_20":874.65,"sma_60":865.28,"sma_120":856.02},{"date":"2025-05-23","open":818,"high":818,"low":797,"close":803,"volume":270548,"rsi_14":17.33,"sma_20":871.75,"sma_60":863.72,"sma_120":856.5},{"date":"2025-05-26","open":808,"high":847,"low":796,"close":832,"volume":340883,"rsi_14":32.93,"sma_20":869.8,"sma_60":862.8,"sma_120":857.27},{"date":"2025-05-27","open":832,"high":887,"low":826,"close":850,"volume":555582,"rsi_14":36.36,"sma_20":867.65,"sma_60":862.15,"sma_120":858.1},{"date":"2025-05-28","open":850,"high":860,"low":842,"close":858,"volume":133071,"rsi_14":38.8,"sma_20":866.0,"sma_60":860.23,"sma_120":859.0},{"date":"2025-05-29","open":863,"high":863,"low":845,"close":851,"volume":63554,"rsi_14":43.56,"sma_20":863.05,"sma_60":859.15,"sma_120":859.85},{"date":"2025-05-30","open":851,"high":854,"low":836,"close":838,"volume":79090,"rsi_14":35.98,"sma_20":859.45,"sma_60":857.93,"sma_120":860.62},{"date":"2025-06-02","open":842,"high":844,"low":834,"close":840,"volume":37204,"rsi_14":35.19,"sma_20":856.4,"sma_60":855.55,"sma_120":861.46},{"date":"2025-06-04","open":840,"high":846,"low":833,"close":844,"volume":125841,"rsi_14":39.87,"sma_20":854.15,"sma_60":853.8,"sma_120":862.53},{"date":"2025-06-05","open":838,"high":850,"low":835,"close":845,"volume":83638,"rsi_14":41.89,"sma_20":851.5,"sma_60":852.17,"sma_120":863.62},{"date":"2025-06-09","open":860,"high":870,"low":800,"close":856,"volume":167123,"rsi_14":50.69,"sma_20":849.35,"sma_60":851.05,"sma_120":865.05},{"date":"2025-06-10","open":857,"high":864,"low":845,"close":852,"volume":76423,"rsi_14":55.3,"sma_20":848.35,"sma_60":849.9,"sma_120":866.38},{"date":"2025-06-11","open":863,"high":863,"low":840,"close":852,"volume":75114,"rsi_14":55.73,"sma_20":846.75,"sma_60":848.78,"sma_120":867.79},{"date":"2025-06-12","open":854,"high":866,"low":847,"close":855,"volume":181069,"rsi_14":57.58,"sma_20":845.1,"sma_60":847.77,"sma_120":869.6},{"date":"2025-06-13","open":865,"high":865,"low":832,"close":834,"volume":125461,"rsi_14":55.88,"sma_20":843.05,"sma_60":846.48,"sma_120":871.12},{"date":"2025-06-16","open":829,"high":841,"low":820,"close":838,"volume":141047,"rsi_14":64.0,"sma_20":841.5,"sma_60":845.47,"sma_120":872.39},{"date":"2025-06-17","open":849,"high":849,"low":830,"close":841,"volume":114443,"rsi_14":54.55,"sma_20":840.85,"sma_60":844.5,"sma_120":873.68},{"date":"2025-06-18","open":843,"high":849,"low":833,"close":841,"volume":106733,"rsi_14":44.44,"sma_20":841.0,"sma_60":844.1,"sma_120":874.93},{"date":"2025-06-19","open":848,"high":848,"low":830,"close":843,"volume":134429,"rsi_14":40.0,"sma_20":841.3,"sma_60":843.82,"sma_120":875.62},{"date":"2025-06-20","open":835,"high":849,"low":835,"close":841,"volume":133486,"rsi_14":42.86,"sma_20":841.6,"sma_60":843.67,"sma_120":876.38},{"date":"2025-06-23","open":840,"high":840,"low":827,"close":829,"volume":110806,"rsi_14":43.48,"sma_20":842.15,"sma_60":843.15,"sma_120":877.17},{"date":"2025-06-24","open":828,"high":841,"low":828,"close":840,"volume":143778,"rsi_14":50.0,"sma_20":844.0,"sma_60":843.23,"sma_120":878.18},{"date":"2025-06-25","open":835,"high":842,"low":820,"close":823,"volume":239450,"rsi_14":38.46,"sma_20":843.55,"sma_60":843.1,"sma_120":878.93},{"date":"2025-06-26","open":833,"high":833,"low":810,"close":820,"volume":176577,"rsi_14":36.56,"sma_20":842.05,"sma_60":842.9,"sma_120":879.49},{"date":"2025-06-27","open":821,"high":830,"low":810,"close":822,"volume":314086,"rsi_14":29.76,"sma_20":840.25,"sma_60":842.87,"sma_120":880.02},{"date":"2025-06-30","open":813,"high":853,"low":813,"close":844,"volume":198765,"rsi_14":46.08,"sma_20":839.9,"sma_60":843.62,"sma_120":880.46},{"date":"2025-07-01","open":844,"high":851,"low":814,"close":835,"volume":422653,"rsi_14":42.34,"sma_20":839.75,"sma_60":843.92,"sma_120":880.65},{"date":"2025-07-02","open":830,"high":830,"low":802,"close":824,"volume":370400,"rsi_14":36.97,"sma_20":838.95,"sma_60":844.33,"sma_120":880.33},{"date":"2025-07-03","open":824,"high":830,"low":816,"close":825,"volume":119482,"rsi_14":45.45,"sma_20":838.0,"sma_60":844.92,"sma_120":879.71},{"date":"2025-07-04","open":825,"high":835,"low":812,"close":821,"volume":366937,"rsi_14":41.41,"sma_20":836.8,"sma_60":845.55,"sma_120":878.99},{"date":"2025-07-07","open":821,"high":829,"low":816,"close":821,"volume":118688,"rsi_14":39.58,"sma_20":835.05,"sma_60":846.65,"sma_120":878.07},{"date":"2025-07-08","open":830,"high":831,"low":821,"close":830,"volume":141328,"rsi_14":44.76,"sma_20":833.95,"sma_60":847.63,"sma_120":877.29},{"date":"2025-07-09","open":831,"high":839,"low":826,"close":838,"volume":98716,"rsi_14":47.75,"sma_20":833.25,"sma_60":848.95,"sma_120":876.35},{"date":"2025-07-10","open":841,"high":848,"low":833,"close":844,"volume":160380,"rsi_14":51.3,"sma_20":832.7,"sma_60":849.82,"sma_120":875.42},{"date":"2025-07-11","open":844,"high":845,"low":823,"close":835,"volume":127161,"rsi_14":52.68,"sma_20":832.75,"sma_60":850.13,"sma_120":874.38},{"date":"2025-07-14","open":834,"high":845,"low":826,"close":834,"volume":65034,"rsi_14":47.06,"sma_20":832.55,"sma_60":850.22,"sma_120":872.94},{"date":"2025-07-15","open":838,"high":838,"low":821,"close":829,"volume":98766,"rsi_14":53.33,"sma_20":831.95,"sma_60":850.1,"sma_120":871.38},{"date":"2025-07-16","open":837,"high":837,"low":816,"close":836,"volume":164648,"rsi_14":58.51,"sma_20":831.7,"sma_60":850.25,"sma_120":869.86},{"date":"2025-07-17","open":836,"high":836,"low":819,"close":830,"volume":69787,"rsi_14":54.08,"sma_20":831.05,"sma_60":849.98,"sma_120":868.44},{"date":"2025-07-18","open":830,"high":830,"low":815,"close":822,"volume":123157,"rsi_14":36.9,"sma_20":830.1,"sma_60":849.47,"sma_120":867.4},{"date":"2025-07-21","open":820,"high":821,"low":807,"close":820,"volume":96484,"rsi_14":40.26,"sma_20":829.65,"sma_60":848.82,"sma_120":866.18},{"date":"2025-07-22","open":820,"high":820,"low":805,"close":817,"volume":81819,"rsi_14":44.93,"sma_20":828.5,"sma_60":848.08,"sma_120":864.65},{"date":"2025-07-23","open":814,"high":825,"low":810,"close":823,"volume":126965,"rsi_14":48.65,"sma_20":828.5,"sma_60":847.28,"sma_120":863.51},{"date":"2025-07-24","open":823,"high":823,"low":812,"close":818,"volume":77830,"rsi_14":48.0,"sma_20":828.4,"sma_60":846.03,"sma_120":862.48},{"date":"2025-07-25","open":819,"high":819,"low":810,"close":815,"volume":80945,"rsi_14":46.15,"sma_20":828.05,"sma_60":844.77,"sma_120":861.26},{"date":"2025-07-28","open":810,"high":818,"low":808,"close":814,"volume":59604,"rsi_14":38.57,"sma_20":826.55,"sma_60":843.17,"sma_120":859.93},{"date":"2025-07-29","open":817,"high":817,"low":805,"close":815,"volume":85102,"rsi_14":31.75,"sma_20":825.55,"sma_60":841.58,"sma_120":858.92},{"date":"2025-07-30","open":815,"high":824,"low":809,"close":819,"volume":94696,"rsi_14":29.51,"sma_20":825.3,"sma_60":840.22,"sma_120":857.63},{"date":"2025-07-31","open":820,"high":1064,"low":817,"close":1064,"volume":18718677,"rsi_14":88.55,"sma_20":837.25,"sma_60":843.13,"sma_120":858.45},{"date":"2025-08-01","open":1170,"high":1298,"low":1124,"close":1194,"volume":67577886,"rsi_14":92.25,"sma_20":855.9,"sma_60":848.07,"sma_120":860.44},{"date":"2025-08-04","open":1250,"high":1260,"low":1095,"close":1135,"volume":10320124,"rsi_14":81.88,"sma_20":871.6,"sma_60":852.0,"sma_120":862.17},{"date":"2025-08-05","open":1143,"high":1190,"low":1116,"close":1170,"volume":8210576,"rsi_14":82.87,"sma_20":888.6,"sma_60":856.97,"sma_120":864.42},{"date":"2025-08-06","open":1140,"high":1164,"low":1080,"close":1085,"volume":4168826,"rsi_14":71.72,"sma_20":900.95,"sma_60":860.32,"sma_120":865.95},{"date":"2025-08-07","open":1079,"high":1123,"low":1052,"close":1093,"volume":5048029,"rsi_14":73.08,"sma_20":913.4,"sma_60":863.73,"sma_120":867.68},{"date":"2025-08-08","open":1084,"high":1197,"low":1050,"close":1050,"volume":17202085,"rsi_14":68.31,"sma_20":924.15,"sma_60":866.65,"sma_120":868.98},{"date":"2025-08-11","open":1050,"high":1071,"low":1018,"close":1027,"volume":2538400,"rsi_14":66.2,"sma_20":933.8,"sma_60":869.28,"sma_120":870.16},{"date":"2025-08-12","open":1031,"high":1090,"low":1030,"close":1030,"volume":2716470,"rsi_14":66.05,"sma_20":943.85,"sma_60":872.22,"sma_120":871.37},{"date":"2025-08-13","open":1032,"high":1128,"low":1031,"close":1052,"volume":5333779,"rsi_14":67.67,"sma_20":954.65,"sma_60":875.78,"sma_120":872.44},{"date":"2025-08-14","open":1055,"high":1090,"low":1018,"close":1064,"volume":2558440,"rsi_14":68.55,"sma_20":966.35,"sma_60":879.57,"sma_120":873.59},{"date":"2025-08-18","open":1068,"high":1114,"low":1057,"close":1060,"volume":2332184,"rsi_14":68.25,"sma_20":978.25,"sma_60":883.32,"sma_120":874.92},{"date":"2025-08-19","open":1066,"high":1090,"low":987,"close":994,"volume":2145533,"rsi_14":62.11,"sma_20":986.95,"sma_60":886.25,"sma_120":875.77},{"date":"2025-08-20","open":971,"high":985,"low":931,"close":963,"volume":1338874,"rsi_14":59.4,"sma_20":994.25,"sma_60":888.92,"sma_120":876.32},{"date":"2025-08-21","open":963,"high":994,"low":941,"close":978,"volume":828159,"rsi_14":41.98,"sma_20":1002.0,"sma_60":891.35,"sma_120":877.08},{"date":"2025-08-22","open":977,"high":1016,"low":977,"close":1004,"volume":767749,"rsi_14":28.01,"sma_20":1011.3,"sma_60":893.92,"sma_120":878.03},{"date":"2025-08-25","open":1011,"high":1043,"low":990,"close":1008,"volume":815635,"rsi_14":33.16,"sma_20":1020.95,"sma_60":896.42,"sma_120":878.33},{"date":"2025-08-26","open":1019,"high":1038,"low":971,"close":977,"volume":930995,"rsi_14":24.13,"sma_20":1029.1,"sma_60":898.52,"sma_120":878.83},{"date":"2025-08-27","open":986,"high":1270,"low":986,"close":1270,"volume":54712234,"rsi_14":65.92,"sma_20":1051.85,"sma_60":905.72,"sma_120":881.83},{"date":"2025-08-28","open":1320,"high":1489,"low":1282,"close":1369,"volume":75032414,"rsi_14":70.54,"sma_20":1079.35,"sma_60":914.53,"sma_120":885.04},{"date":"2025-08-29","open":1363,"high":1387,"low":1335,"close":1369,"volume":15470174,"rsi_14":75.36,"sma_20":1094.6,"sma_60":923.28,"sma_120":888.54},{"date":"2025-09-01","open":1340,"high":1374,"low":1302,"close":1319,"volume":6832273,"rsi_14":72.26,"sma_20":1100.85,"sma_60":931.18,"sma_120":891.67},{"date":"2025-09-02","open":1307,"high":1355,"low":1254,"close":1286,"volume":8897798,"rsi_14":68.66,"sma_20":1108.4,"sma_60":938.35,"sma_120":894.7},{"date":"2025-09-03","open":1286,"high":1288,"low":1234,"close":1244,"volume":3107660,"rsi_14":63.6,"sma_20":1112.1,"sma_60":944.88,"sma_120":897.39},{"date":"2025-09-04","open":1234,"high":1316,"low":1231,"close":1256,"volume":9752667,"rsi_14":63.6,"sma_20":1120.65,"sma_60":951.62,"sma_120":900.2},{"date":"2025-09-05","open":1256,"high":1317,"low":1210,"close":1300,"volume":5695260,"rsi_14":66.09,"sma_20":1131.0,"sma_60":959.03,"sma_120":903.4},{"date":"2025-09-08","open":1319,"high":1484,"low":1307,"close":1390,"volume":52126466,"rsi_14":75.71,"sma_20":1148.0,"sma_60":968.3,"sma_120":907.39},{"date":"2025-09-09","open":1393,"high":1584,"low":1375,"close":1395,"volume":46925322,"rsi_14":79.03,"sma_20":1166.4,"sma_60":977.58,"sma_120":911.52},{"date":"2025-09-10","open":1395,"high":1498,"low":1363,"close":1455,"volume":14514846,"rsi_14":80.23,"sma_20":1187.65,"sma_60":987.82,"sma_120":916.16},{"date":"2025-09-11","open":1500,"high":1630,"low":1487,"close":1531,"volume":28340433,"rsi_14":81.41,"sma_20":1211.6,"sma_60":999.32,"sma_120":921.71},{"date":"2025-09-12","open":1567,"high":1573,"low":1477,"close":1515,"volume":6469681,"rsi_14":79.79,"sma_20":1234.15,"sma_60":1010.52,"sma_120":927.17},{"date":"2025-09-15","open":1480,"high":1616,"low":1387,"close":1501,"volume":15085100,"rsi_14":81.41,"sma_20":1256.2,"sma_60":1021.52,"sma_120":932.59},{"date":"2025-09-16","open":1511,"high":1730,"low":1479,"close":1592,"volume":38046650,"rsi_14":75.47,"sma_20":1286.1,"sma_60":1034.23,"sma_120":938.69},{"date":"2025-09-17","open":1589,"high":1655,"low":1533,"close":1533,"volume":7385071,"rsi_14":63.85,"sma_20":1314.6,"sma_60":1045.78,"sma_120":944.51},{"date":"2025-09-18","open":1570,"high":1608,"low":1500,"close":1523,"volume":5481904,"rsi_14":62.79,"sma_20":1341.85,"sma_60":1057.45,"sma_120":950.27},{"date":"2025-09-19","open":1505,"high":1520,"low":1463,"close":1466,"volume":3440825,"rsi_14":62.07,"sma_20":1364.95,"sma_60":1068.22,"sma_120":955.56},{"date":"2025-09-22","open":1444,"high":1490,"low":1416,"close":1418,"volume":2777408,"rsi_14":60.58,"sma_20":1385.45,"sma_60":1078.15,"sma_120":960.51},{"date":"2025-09-23","open":1427,"high":1486,"low":1402,"close":1415,"volume":4096682,"rsi_14":64.62,"sma_20":1407.35,"sma_60":1087.67,"sma_120":965.64},{"date":"2025-09-24","open":1415,"high":1438,"low":1380,"close":1389,"volume":2285752,"rsi_14":61.1,"sma_20":1413.3,"sma_60":1096.9,"sma_120":970.41},{"date":"2025-09-25","open":1400,"high":1424,"low":1340,"close":1340,"volume":2365349,"rsi_14":53.31,"sma_20":1411.85,"sma_60":1105.5,"sma_120":974.92},{"date":"2025-09-26","open":1340,"high":1351,"low":1312,"close":1314,"volume":1373851,"rsi_14":42.96,"sma_20":1409.1,"sma_60":1113.65,"sma_120":979.28},{"date":"2025-09-29","open":1312,"high":1324,"low":1295,"close":1307,"volume":1299196,"rsi_14":41.88,"sma_20":1408.5,"sma_60":1121.75,"sma_120":983.65},{"date":"2025-09-30","open":1307,"high":1342,"low":1291,"close":1307,"volume":1426803,"rsi_14":34.65,"sma_20":1409.55,"sma_60":1129.85,"sma_120":988.25},{"date":"2025-10-01","open":1317,"high":1337,"low":1288,"close":1294,"volume":1048948,"rsi_14":21.72,"sma_20":1412.05,"sma_60":1137.58,"sma_120":992.61},{"date":"2025-10-02","open":1294,"high":1304,"low":1257,"close":1274,"volume":1254122,"rsi_14":21.51,"sma_20":1412.95,"sma_60":1144.85,"sma_120":996.9},{"date":"2025-10-10","open":1280,"high":1319,"low":1248,"close":1302,"volume":1253030,"rsi_14":27.23,"sma_20":1413.05,"sma_60":1152.48,"sma_120":1001.15},{"date":"2025-10-13","open":1284,"high":1318,"low":1264,"close":1275,"volume":947349,"rsi_14":7.51,"sma_20":1407.3,"sma_60":1159.82,"sma_120":1004.98},{"date":"2025-10-14","open":1270,"high":1297,"low":1199,"close":1218,"volume":1564003,"rsi_14":7.55,"sma_20":1398.45,"sma_60":1166.22,"sma_120":1008.22},{"date":"2025-10-15","open":1222,"high":1253,"low":1218,"close":1252,"volume":704107,"rsi_14":15.7,"sma_20":1388.3,"sma_60":1173.27,"sma_120":1011.68},{"date":"2025-10-16","open":1255,"high":1309,"low":1246,"close":1274,"volume":1742249,"rsi_14":23.33,"sma_20":1375.45,"sma_60":1180.57,"sma_120":1015.41},{"date":"2025-10-17","open":1279,"high":1292,"low":1208,"close":1209,"volume":1112187,"rsi_14":22.28,"sma_20":1360.15,"sma_60":1186.88,"sma_120":1018.43},{"date":"2025-10-20","open":1209,"high":1247,"low":1209,"close":1235,"volume":754349,"rsi_14":27.5,"sma_20":1346.85,"sma_60":1193.77,"sma_120":1021.62},{"date":"2025-10-21","open":1226,"high":1605,"low":1226,"close":1605,"volume":31465080,"rsi_14":64.52,"sma_20":1347.5,"sma_60":1206.85,"sma_120":1027.83},{"date":"2025-10-22","open":1722,"high":1723,"low":1550,"close":1561,"volume":36740498,"rsi_14":64.95,"sma_20":1348.9,"sma_60":1219.25,"sma_120":1033.67},{"date":"2025-10-23","open":1544,"high":1616,"low":1446,"close":1451,"volume":7850893,"rsi_14":58.32,"sma_20":1345.3,"sma_60":1229.72,"sma_120":1038.5},{"date":"2025-10-24","open":1465,"high":1519,"low":1416,"close":1445,"volume":4828992,"rsi_14":58.39,"sma_20":1344.25,"sma_60":1240.17,"sma_120":1043.1},{"date":"2025-10-27","open":1475,"high":1700,"low":1474,"close":1542,"volume":31987898,"rsi_14":62.79,"sma_20":1350.45,"sma_60":1252.28,"sma_120":1048.53},{"date":"2025-10-28","open":1542,"high":1543,"low":1450,"close":1486,"volume":3360551,"rsi_14":59.98,"sma_20":1354.0,"sma_60":1263.48,"sma_120":1053.33},{"date":"2025-10-29","open":1490,"high":1525,"low":1440,"close":1507,"volume":3579130,"rsi_14":62.1,"sma_20":1359.9,"sma_60":1275.02,"sma_120":1058.3},{"date":"2025-10-30","open":1627,"high":1761,"low":1524,"close":1560,"volume":35727689,"rsi_14":63.06,"sma_20":1370.9,"sma_60":1287.37,"sma_120":1063.79},{"date":"2025-10-31","open":1569,"high":1635,"low":1502,"close":1529,"volume":5382484,"rsi_14":62.8,"sma_20":1381.65,"sma_60":1295.12,"sma_120":1069.12},{"date":"2025-11-03","open":1530,"high":1593,"low":1444,"close":1444,"volume":3520708,"rsi_14":61.08,"sma_20":1388.5,"sma_60":1299.28,"sma_120":1073.67},{"date":"2025-11-04","open":1441,"high":1450,"low":1400,"close":1424,"volume":2017123,"rsi_14":58.55,"sma_20":1394.35,"sma_60":1304.1,"sma_120":1078.05},{"date":"2025-11-05","open":1406,"high":1419,"low":1315,"close":1364,"volume":1655534,"rsi_14":54.31,"sma_20":1397.85,"sma_60":1307.33,"sma_120":1082.15},{"date":"2025-11-06","open":1374,"high":1414,"low":1320,"close":1332,"volume":1258222,"rsi_14":56.08,"sma_20":1400.75,"sma_60":1311.45,"sma_120":1085.88},{"date":"2025-11-07","open":1292,"high":1338,"low":1281,"close":1290,"volume":1055979,"rsi_14":52.68,"sma_20":1400.15,"sma_60":1314.73,"sma_120":1089.23},{"date":"2025-11-10","open":1293,"high":1364,"low":1290,"close":1355,"volume":1515681,"rsi_14":32.69,"sma_20":1404.15,"sma_60":1319.82,"sma_120":1093.23},{"date":"2025-11-11","open":1353,"high":1368,"low":1280,"close":1298,"volume":1346855,"rsi_14":32.11,"sma_20":1408.15,"sma_60":1324.33,"sma_120":1096.81},{"date":"2025-11-12","open":1303,"high":1320,"low":1288,"close":1298,"volume":568826,"rsi_14":37.76,"sma_20":1410.45,"sma_60":1328.8,"sma_120":1100.51},{"date":"2025-11-13","open":1290,"high":1294,"low":1250,"close":1285,"volume":899604,"rsi_14":37.34,"sma_20":1411.0,"sma_60":1332.68,"sma_120":1104.23},{"date":"2025-11-14","open":1273,"high":1670,"low":1244,"close":1670,"volume":46272902,"rsi_14":56.96,"sma_20":1434.05,"sma_60":1342.78,"sma_120":1111.17},{"date":"2025-11-17","open":1687,"high":1745,"low":1559,"close":1580,"volume":34827101,"rsi_14":54.93,"sma_20":1451.3,"sma_60":1351.45,"sma_120":1117.38},{"date":"2025-11-18","open":1580,"high":1715,"low":1499,"close":1534,"volume":18065580,"rsi_14":51.38,"sma_20":1447.75,"sma_60":1360.45,"sma_120":1123.35},{"date":"2025-11-19","open":1519,"high":1569,"low":1472,"close":1494,"volume":4699993,"rsi_14":46.58,"sma_20":1444.4,"sma_60":1369.3,"sma_120":1129.11},{"date":"2025-11-20","open":1500,"high":1579,"low":1351,"close":1372,"volume":11052290,"rsi_14":42.57,"sma_20":1440.45,"sma_60":1375.87,"sma_120":1133.61},{"date":"2025-11-21","open":1358,"high":1358,"low":1261,"close":1270,"volume":3489894,"rsi_14":41.9,"sma_20":1431.7,"sma_60":1380.3,"sma_120":1137.11},{"date":"2025-11-24","open":1270,"high":1299,"low":1226,"close":1242,"volume":2620962,"rsi_14":41.59,"sma_20":1416.7,"sma_60":1384.2,"sma_120":1140.31},{"date":"2025-11-25","open":1250,"high":1287,"low":1225,"close":1234,"volume":2022855,"rsi_14":43.69,"sma_20":1404.1,"sma_60":1388.48,"sma_120":1143.5},{"date":"2025-11-26","open":1237,"high":1348,"low":1231,"close":1285,"volume":7724094,"rsi_14":47.76,"sma_20":1393.0,"sma_60":1388.73,"sma_120":1147.22},{"date":"2025-11-27","open":1285,"high":1337,"low":1270,"close":1315,"volume":2950459,"rsi_14":51.21,"sma_20":1380.75,"sma_60":1387.83,"sma_120":1151.18},{"date":"2025-11-28","open":1316,"high":1360,"low":1300,"close":1326,"volume":2546059,"rsi_14":48.52,"sma_20":1370.6,"sma_60":1387.12,"sma_120":1155.2},{"date":"2025-12-01","open":1345,"high":1380,"low":1301,"close":1329,"volume":2253220,"rsi_14":51.67,"sma_20":1364.85,"sma_60":1387.28,"sma_120":1159.23},{"date":"2025-12-02","open":1335,"high":1464,"low":1322,"close":1372,"volume":8510627,"rsi_14":53.81,"sma_20":1362.25,"sma_60":1388.72,"sma_120":1163.53},{"date":"2025-12-03","open":1380,"high":1400,"low":1343,"close":1356,"volume":1912975,"rsi_14":53.64,"sma_20":1361.85,"sma_60":1390.58,"sma_120":1167.73},{"date":"2025-12-04","open":1359,"high":1379,"low":1310,"close":1310,"volume":1578742,"rsi_14":21.7,"sma_20":1360.75,"sma_60":1391.48,"sma_120":1171.55},{"date":"2025-12-05","open":1310,"high":1331,"low":1283,"close":1319,"volume":972166,"rsi_14":26.49,"sma_20":1362.2,"sma_60":1391.8,"sma_120":1175.42},{"date":"2025-12-08","open":1330,"high":1360,"low":1280,"close":1290,"volume":1425910,"rsi_14":27.32,"sma_20":1358.95,"sma_60":1390.13,"sma_120":1179.22},{"date":"2025-12-09","open":1290,"high":1377,"low":1267,"close":1306,"volume":3146293,"rsi_14":31.71,"sma_20":1359.35,"sma_60":1388.65,"sma_120":1183.12},{"date":"2025-12-10","open":1348,"high":1366,"low":1304,"close":1306,"volume":1512894,"rsi_14":41.58,"sma_20":1359.75,"sma_60":1386.17,"sma_120":1186.99},{"date":"2025-12-11","open":1309,"high":1319,"low":1290,"close":1305,"volume":907844,"rsi_14":56.01,"sma_20":1360.75,"sma_60":1382.4,"sma_120":1190.86},{"date":"2025-12-12","open":1307,"high":1320,"low":1283,"close":1302,"volume":862351,"rsi_14":61.28,"sma_20":1342.35,"sma_60":1378.85,"sma_120":1194.68},{"date":"2025-12-15","open":1302,"high":1302,"low":1273,"close":1273,"volume":743487,"rsi_14":56.79,"sma_20":1327.0,"sma_60":1375.05,"sma_120":1198.28},{"date":"2025-12-16","open":1274,"high":1274,"low":1219,"close":1221,"volume":974316,"rsi_14":38.89,"sma_20":1311.35,"sma_60":1368.87,"sma_120":1201.55},{"date":"2025-12-17","open":1219,"high":1230,"low":1201,"close":1210,"volume":729050,"rsi_14":30.48,"sma_20":1297.15,"sma_60":1363.48,"sma_120":1204.63},{"date":"2025-12-18","open":1195,"high":1200,"low":1179,"close":1183,"volume":525924,"rsi_14":24.91,"sma_20":1287.7,"sma_60":1357.82,"sma_120":1207.63},{"date":"2025-12-19","open":1185,"high":1210,"low":1171,"close":1190,"volume":1010564,"rsi_14":25.95,"sma_20":1283.7,"sma_60":1353.22,"sma_120":1210.72},{"date":"2025-12-22","open":1198,"high":1229,"low":1198,"close":1205,"volume":581465,"rsi_14":18.01,"sma_20":1281.85,"sma_60":1349.67,"sma_120":1213.91},{"date":"2025-12-23","open":1240,"high":1443,"low":1235,"close":1284,"volume":33349885,"rsi_14":38.89,"sma_20":1284.35,"sma_60":1347.48,"sma_120":1217.58},{"date":"2025-12-24","open":1290,"high":1318,"low":1220,"close":1220,"volume":4359247,"rsi_14":36.84,"sma_20":1281.1,"sma_60":1344.67,"sma_120":1220.78},{"date":"2025-12-26","open":1225,"high":1240,"low":1192,"close":1196,"volume":1182841,"rsi_14":32.77,"sma_20":1275.15,"sma_60":1342.27,"sma_120":1223.88},{"date":"2025-12-29","open":1196,"high":1212,"low":1178,"close":1194,"volume":776136,"rsi_14":35.45,"sma_20":1268.55,"sma_60":1340.27,"sma_120":1226.96},{"date":"2025-12-30","open":1190,"high":1190,"low":1163,"close":1167,"volume":752254,"rsi_14":29.62,"sma_20":1260.45,"sma_60":1337.93,"sma_120":1229.84},{"date":"2026-01-02","open":1167,"high":1174,"low":1148,"close":1166,"volume":636698,"rsi_14":29.53,"sma_20":1250.15,"sma_60":1335.58,"sma_120":1232.72},{"date":"2026-01-05","open":1166,"high":1205,"low":1160,"close":1187,"volume":908849,"rsi_14":33.7,"sma_20":1241.7,"sma_60":1333.8,"sma_120":1235.69},{"date":"2026-01-06","open":1195,"high":1213,"low":1170,"close":1201,"volume":772165,"rsi_14":36.46,"sma_20":1236.25,"sma_60":1332.58,"sma_120":1238.72},{"date":"2026-01-07","open":1202,"high":1320,"low":1185,"close":1225,"volume":3041881,"rsi_14":43.48,"sma_20":1231.55,"sma_60":1331.3,"sma_120":1241.89},{"date":"2026-01-08","open":1224,"high":1286,"low":1206,"close":1220,"volume":1768507,"rsi_14":49.84,"sma_20":1228.05,"sma_60":1330.38,"sma_120":1245.1},{"date":"2026-01-09","open":1260,"high":1263,"low":1216,"close":1230,"volume":1072587,"rsi_14":53.12,"sma_20":1224.25,"sma_60":1330.58,"sma_120":1248.4},{"date":"2026-01-12","open":1235,"high":1270,"low":1218,"close":1252,"volume":1022135,"rsi_14":60.95,"sma_20":1221.55,"sma_60":1330.58,"sma_120":1251.92},{"date":"2026-01-13","open":1255,"high":1255,"low":1218,"close":1222,"volume":690205,"rsi_14":54.73,"sma_20":1217.4,"sma_60":1329.72,"sma_120":1255.14},{"date":"2026-01-14","open":1220,"high":1220,"low":1186,"close":1188,"volume":629728,"rsi_14":47.62,"sma_20":1211.7,"sma_60":1329.37,"sma_120":1258.12},{"date":"2026-01-15","open":1189,"high":1230,"low":1189,"close":1218,"volume":754086,"rsi_14":39.29,"sma_20":1208.95,"sma_60":1329.08,"sma_120":1261.42},{"date":"2026-01-16","open":1219,"high":1220,"low":1185,"close":1192,"volume":514274,"rsi_14":44.81,"sma_20":1207.5,"sma_60":1322.2,"sma_120":1264.53},{"date":"2026-01-19","open":1198,"high":1222,"low":1190,"close":1192,"volume":705108,"rsi_14":49.59,"sma_20":1207.05,"sma_60":1311.73,"sma_120":1267.65},{"date":"2026-01-20","open":1185,"high":1238,"low":1159,"close":1220,"volume":1131197,"rsi_14":60.82,"sma_20":1208.55,"sma_60":1307.98,"sma_120":1270.96},{"date":"2026-01-21","open":1205,"high":1210,"low":1150,"close":1169,"volume":877404,"rsi_14":50.51,"sma_20":1206.75,"sma_60":1301.77,"sma_120":1273.88},{"date":"2026-01-22","open":1175,"high":1190,"low":1148,"close":1155,"volume":543834,"rsi_14":44.44,"sma_20":1200.3,"sma_60":1296.25,"sma_120":1276.72},{"date":"2026-01-23","open":1155,"high":1190,"low":1155,"close":1164,"volume":711659,"rsi_14":43.46,"sma_20":1197.5,"sma_60":1290.53,"sma_120":1279.63},{"date":"2026-01-26","open":1166,"high":1170,"low":1144,"close":1165,"volume":777722,"rsi_14":38.46,"sma_20":1195.95,"sma_60":1283.95,"sma_120":1282.55},{"date":"2026-01-27","open":1166,"high":1200,"low":1154,"close":1169,"volume":641639,"rsi_14":40.15,"sma_20":1194.7,"sma_60":1277.95,"sma_120":1285.47},{"date":"2026-01-28","open":1172,"high":1192,"low":1150,"close":1190,"volume":725605,"rsi_14":42.59,"sma_20":1195.85,"sma_60":1273.72,"sma_120":1286.52},{"date":"2026-01-29","open":1190,"high":1200,"low":1145,"close":1200,"volume":1009723,"rsi_14":39.92,"sma_20":1197.55,"sma_60":1269.98,"sma_120":1286.57},{"date":"2026-01-30","open":1225,"high":1225,"low":1169,"close":1174,"volume":578068,"rsi_14":40.55,"sma_20":1196.9,"sma_60":1266.82,"sma_120":1286.89},{"date":"2026-02-02","open":1174,"high":1175,"low":1116,"close":1120,"volume":853101,"rsi_14":37.59,"sma_20":1192.85,"sma_60":1263.28,"sma_120":1286.47},{"date":"2026-02-03","open":1124,"high":1165,"low":1123,"close":1133,"volume":467265,"rsi_14":33.46,"sma_20":1188.25,"sma_60":1260.67,"sma_120":1286.88},{"date":"2026-02-04","open":1133,"high":1139,"low":1113,"close":1115,"volume":519436,"rsi_14":34.54,"sma_20":1183.0,"sma_60":1259.38,"sma_120":1287.06},{"date":"2026-02-05","open":1113,"high":1113,"low":1075,"close":1078,"volume":628651,"rsi_14":30.07,"sma_20":1175.4,"sma_60":1254.77,"sma_120":1287.29},{"date":"2026-02-06","open":1062,"high":1068,"low":1027,"close":1058,"volume":470302,"rsi_14":28.1,"sma_20":1165.7,"sma_60":1250.77,"sma_120":1287.55},{"date":"2026-02-09","open":1063,"high":1108,"low":1062,"close":1086,"volume":443326,"rsi_14":28.1,"sma_20":1158.9,"sma_60":1247.23,"sma_120":1288.02},{"date":"2026-02-10","open":1082,"high":1144,"low":1082,"close":1120,"volume":653364,"rsi_14":41.52,"sma_20":1155.5,"sma_60":1244.48,"sma_120":1288.58},{"date":"2026-02-11","open":1120,"high":1133,"low":1098,"close":1120,"volume":312748,"rsi_14":43.64,"sma_20":1150.6,"sma_60":1235.32,"sma_120":1289.05},{"date":"2026-02-12","open":1120,"high":1124,"low":1100,"close":1105,"volume":289329,"rsi_14":39.5,"sma_20":1146.25,"sma_60":1227.4,"sma_120":1289.42},{"date":"2026-02-13","open":1105,"high":1105,"low":1040,"close":1081,"volume":449138,"rsi_14":36.18,"sma_20":1140.7,"sma_60":1219.85,"sma_120":1290.15},{"date":"2026-02-19","open":1086,"high":1158,"low":1086,"close":1135,"volume":978593,"rsi_14":45.2,"sma_20":1137.85,"sma_60":1213.87,"sma_120":1291.58},{"date":"2026-02-20","open":1140,"high":1206,"low":1135,"close":1185,"volume":1779452,"rsi_14":49.35,"sma_20":1136.1,"sma_60":1210.75,"sma_120":1293.31},{"date":"2026-02-23","open":1209,"high":1209,"low":1138,"close":1140,"volume":715064,"rsi_14":42.82,"sma_20":1134.65,"sma_60":1208.58,"sma_120":1294.44},{"date":"2026-02-24","open":1140,"high":1170,"low":1099,"close":1119,"volume":668896,"rsi_14":43.34,"sma_20":1132.85,"sma_60":1206.53,"sma_120":1295.37},{"date":"2026-02-25","open":1119,"high":1133,"low":1091,"close":1092,"volume":613728,"rsi_14":46.37,"sma_20":1129.25,"sma_60":1204.17,"sma_120":1296.33},{"date":"2026-02-26","open":1093,"high":1093,"low":1020,"close":1024,"volume":1148715,"rsi_14":37.64,"sma_20":1122.2,"sma_60":1197.77,"sma_120":1292.8},{"date":"2026-02-27","open":1017,"high":1049,"low":1000,"close":1000,"volume":733481,"rsi_14":37.14,"sma_20":1113.75,"sma_60":1194.57,"sma_120":1291.2},{"date":"2026-03-03","open":988,"high":1038,"low":983,"close":995,"volume":901637,"rsi_14":40.0,"sma_20":1104.0,"sma_60":1189.05,"sma_120":1288.08},{"date":"2026-03-04","open":985,"high":995,"low":875,"close":918,"volume":1504449,"rsi_14":35.17,"sma_20":1089.9,"sma_60":1182.2,"sma_120":1284.74},{"date":"2026-03-05","open":923,"high":1014,"low":923,"close":1007,"volume":846461,"rsi_14":42.59,"sma_20":1081.55,"sma_60":1176.12,"sma_120":1282.42},{"date":"2026-03-06","open":1008,"high":1014,"low":980,"close":1013,"volume":449731,"rsi_14":39.41,"sma_20":1076.2,"sma_60":1170.4,"sma_120":1280.49},{"date":"2026-03-09","open":10100,"high":11820,"low":9750,"close":9960,"volume":571004,"rsi_14":38.12,"sma_20":1069.35,"sma_60":1165.17,"sma_120":1278.33},{"date":"2026-03-10","open":10050,"high":10360,"low":9940,"close":10320,"volume":68345,"rsi_14":43.28,"sma_20":1065.2,"sma_60":1160.38,"sma_120":1276.09},{"date":"2026-03-11","open":10400,"high":11430,"low":10270,"close":10320,"volume":237092,"rsi_14":45.28,"sma_20":1062.9,"sma_60":1156.08,"sma_120":1273.11},{"date":"2026-03-12","open":10500,"high":10640,"low":10210,"close":10580,"volume":53599,"rsi_14":42.16,"sma_20":1062.9,"sma_60":1151.95,"sma_120":1270.3},{"date":"2026-03-13","open":10720,"high":10730,"low":10270,"close":10340,"volume":42388,"rsi_14":33.76,"sma_20":1060.3,"sma_60":1147.42,"sma_120":1266.79},{"date":"2026-03-16","open":10340,"high":11700,"low":10030,"close":10680,"volume":459282,"rsi_14":42.07,"sma_20":1057.7,"sma_60":1141.63,"sma_120":1260.24},{"date":"2026-03-17","open":10780,"high":10790,"low":10200,"close":10390,"volume":84081,"rsi_14":41.34,"sma_20":1053.65,"sma_60":1139.08,"sma_120":1258.97},{"date":"2026-03-18","open":10410,"high":10780,"low":10360,"close":10530,"volume":64158,"rsi_14":45.66,"sma_20":1051.05,"sma_60":1135.42,"sma_120":1255.23},{"date":"2026-03-19","open":10470,"high":10480,"low":10280,"close":10290,"volume":27760,"rsi_14":50.62,"sma_20":1048.45,"sma_60":1132.22,"sma_120":1250.54},{"date":"2026-03-20","open":10290,"high":11090,"low":10290,"close":10860,"volume":119253,"rsi_14":59.82,"sma_20":1046.0,"sma_60":1130.15,"sma_120":1246.82},{"date":"2026-03-23","open":10830,"high":10840,"low":10430,"close":10560,"volume":56240,"rsi_14":56.59,"sma_20":1039.55,"sma_60":1128.03,"sma_120":1242.92},{"date":"2026-03-24","open":10700,"high":11660,"low":10700,"close":11250,"volume":231239,"rsi_14":72.75,"sma_20":1038.8,"sma_60":1126.95,"sma_120":1240.08},{"date":"2026-03-25","open":11260,"high":11490,"low":11000,"close":11240,"volume":53568,"rsi_14":65.94,"sma_20":1039.05,"sma_60":1125.6,"sma_120":1237.63},{"date":"2026-03-26","open":11240,"high":11700,"low":11240,"close":11340,"volume":110331,"rsi_14":66.31,"sma_20":1041.15,"sma_60":1123.1,"sma_120":1235.29},{"date":"2026-03-27","open":10980,"high":11040,"low":10700,"close":10870,"volume":42331,"rsi_14":61.35,"sma_20":1044.3,"sma_60":1120.88,"sma_120":1232.78},{"date":"2026-03-30","open":10800,"high":10800,"low":10510,"close":10770,"volume":26484,"rsi_14":56.0,"sma_20":1048.15,"sma_60":1118.9,"sma_120":1230.58},{"date":"2026-03-31","open":10770,"high":10900,"low":10550,"close":10780,"volume":29552,"rsi_14":56.12,"sma_20":1052.3,"sma_60":1116.97,"sma_120":1228.62},{"date":"2026-04-01","open":10751,"high":11200,"low":10751,"close":11150,"volume":34719,"rsi_14":57.8,"sma_20":1062.35,"sma_60":1116.17,"sma_120":1227.05},{"date":"2026-04-02","open":11220,"high":11220,"low":10610,"close":10630,"volume":41623,"rsi_14":53.43,"sma_20":1065.15,"sma_60":1114.45,"sma_120":1225.02},{"date":"2026-04-03","open":10620,"high":11250,"low":10620,"close":11170,"volume":49501,"rsi_14":55.53,"sma_20":1070.35,"sma_60":1113.28,"sma_120":1223.54},{"date":"2026-04-06","open":11110,"high":11170,"low":10740,"close":10950,"volume":34535,"rsi_14":56.42,"sma_20":1075.3,"sma_60":1111.52,"sma_120":1222.05},{"date":"2026-04-07","open":11170,"high":11170,"low":10590,"close":10730,"volume":23044,"rsi_14":52.25,"sma_20":1077.35,"sma_60":1108.98,"sma_120":1220.14},{"date":"2026-04-08","open":10850,"high":11210,"low":10800,"close":11210,"volume":47277,"rsi_14":59.83,"sma_20":1081.8,"sma_60":1107.33,"sma_120":1218.86},{"date":"2026-04-09","open":11210,"high":11330,"low":11050,"close":11120,"volume":37410,"rsi_14":53.1,"sma_20":1084.5,"sma_60":1105.37,"sma_120":1217.97},{"date":"2026-04-10","open":11200,"high":11640,"low":11180,"close":11600,"volume":67692,"rsi_14":61.87,"sma_20":1090.8,"sma_60":1103.83,"sma_120":1217.21},{"date":"2026-04-13","open":11480,"high":12080,"low":11350,"close":11620,"volume":103897,"rsi_14":54.99,"sma_20":1095.5,"sma_60":1102.83,"sma_120":1216.28},{"date":"2026-04-14","open":11640,"high":11840,"low":11600,"close":11680,"volume":56835,"rsi_14":55.85,"sma_20":1101.95,"sma_60":1102.5,"sma_120":1215.93},{"date":"2026-04-15","open":11730,"high":11840,"low":11520,"close":11740,"volume":53126,"rsi_14":55.38,"sma_20":1108.0,"sma_60":1101.77,"sma_120":1215.42},{"date":"2026-04-16","open":12000,"high":12320,"low":11840,"close":11990,"volume":109910,"rsi_14":66.0,"sma_20":1116.5,"sma_60":1101.88,"sma_120":1212.04},{"date":"2026-04-17","open":12000,"high":12400,"low":11660,"close":12000,"volume":106617,"rsi_14":68.04,"sma_20":1122.2,"sma_60":1102.02,"sma_120":1209.03},{"date":"2026-04-20","open":12200,"high":12240,"low":11600,"close":11710,"volume":70727,"rsi_14":62.6,"sma_20":1127.95,"sma_60":1101.2,"sma_120":1206.7},{"date":"2026-04-21","open":11750,"high":11890,"low":11440,"close":11480,"volume":59212,"rsi_14":54.13,"sma_20":1129.1,"sma_60":1100.85,"sma_120":1204.22},{"date":"2026-04-22","open":11490,"high":12630,"low":11240,"close":11890,"volume":257643,"rsi_14":68.75,"sma_20":1132.35,"sma_60":1101.42,"sma_120":1201.28},{"date":"2026-04-23","open":11850,"high":11850,"low":11440,"close":11510,"volume":56348,"rsi_14":55.31,"sma_20":1133.2,"sma_60":1101.2,"sma_120":1198.49},{"date":"2026-04-24","open":11630,"high":11880,"low":11450,"close":11630,"volume":61148,"rsi_14":60.97,"sma_20":1137.0,"sma_60":1101.17,"sma_120":1195.62},{"date":"2026-04-27","open":11870,"high":12200,"low":11630,"close":11690,"volume":120802,"rsi_14":66.33,"sma_20":1141.6,"sma_60":1101.17,"sma_120":1192.37},{"date":"2026-04-28","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":59.76,"sma_20":1146.15,"sma_60":1100.82,"sma_120":1189.37},{"date":"2026-04-29","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":62.03,"sma_20":1148.65,"sma_60":1100.3,"sma_120":1185.14},{"date":"2026-04-30","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":50.28,"sma_20":1170.45,"sma_60":1126.9,"sma_120":1082.97},{"date":"2026-05-04","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":51.87,"sma_20":1156.55,"sma_60":1101.03,"sma_120":1183.33},{"date":"2026-05-06","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":50.28,"sma_20":1160.25,"sma_60":1101.63,"sma_120":1181.97},{"date":"2026-05-07","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":48.57,"sma_20":1165.05,"sma_60":1102.53,"sma_120":1180.96},{"date":"2026-05-08","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":40.0,"sma_20":1167.45,"sma_60":1104.05,"sma_120":1179.41},{"date":"2026-05-11","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":39.6,"sma_20":1170.3,"sma_60":1105.9,"sma_120":1178.33},{"date":"2026-05-12","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":49.17,"sma_20":1170.75,"sma_60":1107.28,"sma_120":1177.26},{"date":"2026-05-13","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":60.82,"sma_20":1171.1,"sma_60":1108.1,"sma_120":1176.29},{"date":"2026-05-14","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":32.14,"sma_20":1171.15,"sma_60":1108.92,"sma_120":1172.12},{"date":"2026-05-15","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":1170.9,"sma_60":1109.98,"sma_120":1168.69},{"date":"2026-05-18","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":1169.4,"sma_60":1111.45,"sma_120":1165.65},{"date":"2026-05-19","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11678.5,"sma_60":9546.22,"sma_120":5380.04},{"date":"2026-05-20","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11677.5,"sma_60":9721.3,"sma_120":5466.02},{"date":"2026-05-21","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11688.0,"sma_60":9897.13,"sma_120":5552.86},{"date":"2026-05-22","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11678.0,"sma_60":10073.32,"sma_120":5639.93},{"date":"2026-05-26","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11687.0,"sma_60":10249.95,"sma_120":5727.06},{"date":"2026-05-27","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11690.0,"sma_60":10427.72,"sma_120":5813.77},{"date":"2026-05-28","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11690.0,"sma_60":10605.88,"sma_120":5900.23},{"date":"2026-05-29","open":11690,"high":11690,"low":11690,"close":11690,"volume":0,"rsi_14":100.0,"sma_20":11690.0,"sma_60":10784.13,"sma_120":5986.59},{"date":"2026-06-01","open":11580,"high":12000,"low":10210,"close":10300,"volume":158638,"rsi_14":88.33,"sma_20":2151.6,"sma_60":1454.2,"sma_120":1318.2},{"date":"2026-06-02","open":10220,"high":10980,"low":9370,"close":9370,"volume":120914,"rsi_14":81.93,"sma_20":2561.65,"sma_60":1593.58,"sma_120":1384.85},{"date":"2026-06-04","open":8810,"high":10150,"low":8810,"close":9940,"volume":35216,"rsi_14":82.7,"sma_20":3000.2,"sma_60":1742.37,"sma_120":1456.38},{"date":"2026-06-05","open":9940,"high":10240,"low":9490,"close":9650,"volume":28377,"rsi_14":80.95,"sma_20":3424.25,"sma_60":1886.6,"sma_120":1525.88},{"date":"2026-06-08","open":9300,"high":9470,"low":8900,"close":9130,"volume":27947,"rsi_14":15.41,"sma_20":11187.0,"sma_60":11203.67,"sma_120":6334.12},{"date":"2026-06-09","open":9180,"high":9470,"low":9140,"close":9320,"volume":25718,"rsi_14":19.54,"sma_20":11068.5,"sma_60":11187.0,"sma_120":6401.04},{"date":"2026-06-10","open":9140,"high":9460,"low":8610,"close":9200,"volume":40904,"rsi_14":18.95,"sma_20":10944.0,"sma_60":11164.0,"sma_120":6466.82},{"date":"2026-06-11","open":9200,"high":9350,"low":8980,"close":9350,"volume":13621,"rsi_14":21.88,"sma_20":10827.0,"sma_60":11147.5,"sma_120":6533.86},{"date":"2026-06-12","open":9360,"high":10050,"low":9360,"close":9930,"volume":37187,"rsi_14":31.43,"sma_20":10739.0,"sma_60":11135.0,"sma_120":6605.73},{"date":"2026-06-15","open":10110,"high":10120,"low":9800,"close":9980,"volume":19941,"rsi_14":32.15,"sma_20":10653.5,"sma_60":11128.17,"sma_120":6678.05},{"date":"2026-06-16","open":9900,"high":10230,"low":9860,"close":10000,"volume":15773,"rsi_14":32.43,"sma_20":10569.0,"sma_60":11119.33,"sma_120":6750.77},{"date":"2026-06-17","open":10110,"high":10390,"low":9720,"close":10200,"volume":27069,"rsi_14":65.03,"sma_20":9987.5,"sma_60":11015.83,"sma_120":7264.83},{"date":"2026-06-18","open":10450,"high":10450,"low":9860,"close":10010,"volume":20382,"rsi_14":33.85,"sma_20":10410.5,"sma_60":11103.67,"sma_120":6898.93},{"date":"2026-06-19","open":10440,"high":10440,"low":9330,"close":9960,"volume":35593,"rsi_14":33.52,"sma_20":10324.0,"sma_60":11093.67,"sma_120":6972.07},{"date":"2026-06-22","open":9960,"high":9960,"low":9470,"close":9880,"volume":22385,"rsi_14":44.67,"sma_20":10233.5,"sma_60":11070.83,"sma_120":7044.49},{"date":"2026-06-23","open":9430,"high":9900,"low":8960,"close":8960,"volume":31716,"rsi_14":44.78,"sma_20":10097.0,"sma_60":11032.83,"sma_120":7109.12},{"date":"2026-06-24","open":8610,"high":9640,"low":8610,"close":9190,"volume":32601,"rsi_14":39.55,"sma_20":9972.0,"sma_60":10997.0,"sma_120":7175.0},{"date":"2026-06-25","open":9120,"high":9650,"low":8740,"close":9130,"volume":22428,"rsi_14":42.26,"sma_20":9844.0,"sma_60":10968.0,"sma_120":7240.92},{"date":"2026-06-26","open":9140,"high":9140,"low":8380,"close":8730,"volume":29303,"rsi_14":43.83,"sma_20":9696.0,"sma_60":10934.0,"sma_120":7303.7},{"date":"2026-06-29","open":8730,"high":9170,"low":8430,"close":9170,"volume":11139,"rsi_14":47.85,"sma_20":9570.0,"sma_60":10907.17,"sma_120":7370.17},{"date":"2026-06-30","open":9170,"high":9520,"low":8350,"close":9010,"volume":6131,"rsi_14":47.31,"sma_20":9505.5,"sma_60":10870.83,"sma_120":7435.52},{"date":"2026-07-01","open":9100,"high":9110,"low":8800,"close":9000,"volume":8768,"rsi_14":44.84,"sma_20":9487.0,"sma_60":10843.67,"sma_120":7500.81},{"date":"2026-07-02","open":8750,"high":9150,"low":8500,"close":8900,"volume":13743,"rsi_14":32.3,"sma_20":9435.0,"sma_60":10805.83,"sma_120":7565.08},{"date":"2026-07-03","open":8900,"high":8950,"low":8310,"close":8780,"volume":9077,"rsi_14":29.87,"sma_20":9391.5,"sma_60":10769.67,"sma_120":7628.24},{"date":"2026-07-06","open":8570,"high":8980,"low":8420,"close":8730,"volume":27864,"rsi_14":28.9,"sma_20":9371.5,"sma_60":10736.33,"sma_120":7690.78},{"date":"2026-07-07","open":8280,"high":8650,"low":8050,"close":8230,"volume":36930,"rsi_14":20.24,"sma_20":9317.0,"sma_60":10686.67,"sma_120":7749.2},{"date":"2026-07-08","open":8230,"high":8230,"low":6950,"close":7270,"volume":56367,"rsi_14":16.42,"sma_20":9220.5,"sma_60":10622.5,"sma_120":7799.53},{"date":"2026-07-09","open":7200,"high":7730,"low":7070,"close":7200,"volume":19473,"rsi_14":16.34,"sma_20":9113.0,"sma_60":10549.17,"sma_120":7849.1},{"date":"2026-07-10","open":7200,"high":7630,"low":7200,"close":7600,"volume":21955,"rsi_14":24.21,"sma_20":8996.5,"sma_60":10482.17,"sma_120":7902.25},{"date":"2026-07-13","open":7690,"high":7990,"low":7300,"close":7730,"volume":40392,"rsi_14":33.06,"sma_20":8884.0,"sma_60":10416.33,"sma_120":7956.77},{"date":"2026-07-14","open":7730,"high":8030,"low":7450,"close":7610,"volume":28997,"rsi_14":27.56,"sma_20":8764.5,"sma_60":10347.5,"sma_120":8010.03},{"date":"2026-07-15","open":7610,"high":8130,"low":7610,"close":8040,"volume":43121,"rsi_14":35.99,"sma_20":8656.5,"sma_60":10281.67,"sma_120":8067.1},{"date":"2026-07-16","open":8040,"high":8220,"low":7800,"close":8020,"volume":23585,"rsi_14":39.89,"sma_20":8557.0,"sma_60":10215.33,"sma_120":8124.0},{"date":"2026-07-20","open":7940,"high":8020,"low":7740,"close":7920,"volume":24532,"rsi_14":30.28,"sma_20":8455.0,"sma_60":10152.17,"sma_120":8179.83},{"date":"2026-07-21","open":7490,"high":8070,"low":7490,"close":8000,"volume":36428,"rsi_14":33.66,"sma_20":8361.0,"sma_60":10094.17,"sma_120":8236.76},{"date":"2026-07-22","open":7990,"high":8260,"low":7840,"close":7920,"volume":14925,"rsi_14":32.91,"sma_20":8309.0,"sma_60":10028.0,"sma_120":8293.13},{"date":"2026-07-23","open":8150,"high":8290,"low":7900,"close":8070,"volume":14625,"rsi_14":37.07,"sma_20":8253.0,"sma_60":9970.67,"sma_120":8350.68},{"date":"2026-07-24","open":8180,"high":8320,"low":7900,"close":8130,"volume":61181,"rsi_14":39.68,"sma_20":8203.0,"sma_60":9912.33,"sma_120":8408.73},{"date":"2026-07-27","open":8140,"high":8180,"low":7930,"close":8180,"volume":23656,"rsi_14":41.27,"sma_20":8175.5,"sma_60":9853.83,"sma_120":8467.15},{"date":"2026-07-28","open":8160,"high":8160,"low":7790,"close":7990,"volume":35700,"rsi_14":45.77,"sma_20":8116.5,"sma_60":9792.17,"sma_120":8523.82},{"date":"2026-07-29","open":7980,"high":7980,"low":7350,"close":7660,"volume":44109,"rsi_14":58.82,"sma_20":8049.0,"sma_60":9725.0,"sma_120":8577.65},{"date":"2026-07-30","open":7460,"high":7800,"low":7460,"close":7620,"volume":20738,"rsi_14":59.63,"sma_20":7980.0,"sma_60":9657.17,"sma_120":8631.37},{"date":"2026-07-31","open":7640,"high":8270,"low":7640,"close":8270,"volume":44619,"rsi_14":63.79,"sma_20":7948.5,"sma_60":9600.17,"sma_120":8690.95},{"date":"2026-08-03","open":8150,"high":8290,"low":7910,"close":8220,"volume":10869,"rsi_14":60.43,"sma_20":7920.5,"sma_60":9542.33,"sma_120":8750.01},{"date":"2026-08-04","open":8280,"high":8580,"low":8200,"close":8580,"volume":16592,"rsi_14":68.73,"sma_20":7913.0,"sma_60":9490.5,"sma_120":8812.22},{"date":"2026-08-05","open":8590,"high":8970,"low":8590,"close":8970,"volume":12083,"rsi_14":68.24,"sma_20":7950.0,"sma_60":9445.17,"sma_120":8877.98},{"date":"2026-08-06","open":8970,"high":9080,"low":8880,"close":8950,"volume":16601,"rsi_14":68.24,"sma_20":8034.0,"sma_60":9399.5,"sma_120":8943.75},{"date":"2026-08-07","open":8950,"high":9390,"low":8860,"close":9200,"volume":7252,"rsi_14":73.7,"sma_20":8134.0,"sma_60":9358.0,"sma_120":9011.37},{"date":"2026-08-10","open":9200,"high":9350,"low":9090,"close":9320,"volume":15775,"rsi_14":74.09,"sma_20":8220.0,"sma_60":9318.5,"sma_120":9079.7},{"date":"2026-08-11","open":9330,"high":9530,"low":9150,"close":9440,"volume":7035,"rsi_14":77.34,"sma_20":8305.5,"sma_60":9281.0,"sma_120":9149.03},{"date":"2026-08-12","open":9340,"high":9510,"low":9200,"close":9480,"volume":30010,"rsi_14":76.4,"sma_20":8399.0,"sma_60":9244.17,"sma_120":9218.83},{"date":"2026-08-13","open":9480,"high":9480,"low":9230,"close":9320,"volume":10605,"rsi_14":71.48,"sma_20":8463.0,"sma_60":9204.67,"sma_120":9287.48},{"date":"2026-08-14","open":9320,"high":9600,"low":9270,"close":9570,"volume":41191,"rsi_14":73.4,"sma_20":8540.5,"sma_60":9169.33,"sma_120":9357.77},{"date":"2026-08-18","open":9570,"high":9850,"low":9500,"close":9790,"volume":28554,"rsi_14":80.0,"sma_20":8634.0,"sma_60":9137.67,"sma_120":9429.48},{"date":"2026-08-19","open":9690,"high":9750,"low":9200,"close":9650,"volume":12110,"rsi_14":85.41,"sma_20":8716.5,"sma_60":9103.67,"sma_120":9500.4},{"date":"2026-08-20","open":9640,"high":9750,"low":9450,"close":9570,"volume":7710,"rsi_14":84.21,"sma_20":8799.0,"sma_60":9068.33,"sma_120":9570.83},{"date":"2026-08-21","open":9550,"high":9550,"low":9250,"close":9500,"volume":21439,"rsi_14":77.09,"sma_20":8870.5,"sma_60":9031.83,"sma_120":9640.89},{"date":"2026-08-24","open":9430,"high":9670,"low":9270,"close":9430,"volume":24846,"rsi_14":76.42,"sma_20":8935.5,"sma_60":8994.17,"sma_120":9710.94},{"date":"2026-08-25","open":9850,"high":9850,"low":9060,"close":9690,"volume":28812,"rsi_14":75.34,"sma_20":9011.0,"sma_60":8960.83,"sma_120":9783.36},{"date":"2026-08-26","open":9550,"high":9700,"low":9430,"close":9680,"volume":6736,"rsi_14":69.61,"sma_20":9095.5,"sma_60":8927.33,"sma_120":9855.73},{"date":"2026-08-27","open":9680,"high":9860,"low":9610,"close":9660,"volume":2378,"rsi_14":69.61,"sma_20":9195.5,"sma_60":8916.67,"sma_120":9928.58},{"date":"2026-08-28","open":9800,"high":9800,"low":9470,"close":9570,"volume":14170,"rsi_14":61.21,"sma_20":9293.0,"sma_60":8920.0,"sma_120":9999.94},{"date":"2026-08-31","open":9610,"high":9610,"low":9260,"close":9360,"volume":14884,"rsi_14":51.15,"sma_20":9347.5,"sma_60":8910.33,"sma_120":10069.5},{"date":"2026-09-01","open":9500,"high":9500,"low":9240,"close":9460,"volume":13116,"rsi_14":50.58,"sma_20":9409.5,"sma_60":8907.17,"sma_120":10065.33},{"date":"2026-09-02","open":9220,"high":9410,"low":8900,"close":9220,"volume":25628,"rsi_14":43.23,"sma_20":9441.5,"sma_60":8908.67,"sma_120":10056.17},{"date":"2026-09-03","open":9220,"high":9230,"low":9080,"close":9080,"volume":22166,"rsi_14":43.68,"sma_20":9447.0,"sma_60":8904.67,"sma_120":10045.83},{"date":"2026-09-04","open":9400,"high":9400,"low":8990,"close":9080,"volume":2378,"rsi_14":35.15,"sma_20":9453.5,"sma_60":8902.67,"sma_120":10033.33},{"date":"2026-09-07","open":9110,"high":9170,"low":8630,"close":9130,"volume":6348,"rsi_14":27.7,"sma_20":9450.0,"sma_60":8899.0,"sma_120":10023.25},{"date":"2026-09-08","open":9120,"high":9130,"low":9000,"close":9120,"volume":14219,"rsi_14":30.37,"sma_20":9440.0,"sma_60":8885.5,"sma_120":10010.25},{"date":"2026-09-09","open":9260,"high":9260,"low":8950,"close":9120,"volume":4796,"rsi_14":32.28,"sma_20":9424.0,"sma_60":8871.17,"sma_120":9999.67},{"date":"2026-09-10","open":9120,"high":9120,"low":8950,"close":9100,"volume":4361,"rsi_14":33.61,"sma_20":9405.0,"sma_60":8856.17,"sma_120":9987.75},{"date":"2026-09-11","open":9200,"high":9250,"low":8950,"close":9170,"volume":2835,"rsi_14":39.34,"sma_20":9397.5,"sma_60":8839.0,"sma_120":9978.42},{"date":"2026-09-14","open":9200,"high":11270,"low":8900,"close":9050,"volume":24153,"rsi_14":20.37,"sma_20":9371.5,"sma_60":8823.0,"sma_120":9963.33},{"date":"2026-09-15","open":8640,"high":9120,"low":8640,"close":9000,"volume":3435,"rsi_14":19.64,"sma_20":9332.0,"sma_60":8807.0,"sma_120":9950.33},{"date":"2026-09-16","open":9120,"high":9120,"low":8750,"close":8990,"volume":7990,"rsi_14":19.82,"sma_20":9299.0,"sma_60":8792.17,"sma_120":9931.5},{"date":"2026-09-17","open":8990,"high":8990,"low":8720,"close":8970,"volume":6350,"rsi_14":21.15,"sma_20":9269.0,"sma_60":8792.33,"sma_120":9912.58},{"date":"2026-09-18","open":8980,"high":8980,"low":8770,"close":8910,"volume":10330,"rsi_14":24.72,"sma_20":9239.5,"sma_60":8787.67,"sma_120":9892.33},{"date":"2026-09-21","open":8900,"high":8960,"low":8700,"close":8720,"volume":10711,"rsi_14":12.24,"sma_20":9204.0,"sma_60":8780.83,"sma_120":9874.42},{"date":"2026-09-22","open":8900,"high":8900,"low":8500,"close":8800,"volume":11992,"rsi_14":24.39,"sma_20":9159.5,"sma_60":8782.0,"sma_120":9858.0},{"date":"2026-09-23","open":8800,"high":8820,"low":8650,"close":8800,"volume":16338,"rsi_14":29.41,"sma_20":9115.5,"sma_60":8775.83,"sma_120":9841.5},{"date":"2026-09-28","open":8800,"high":8890,"low":8680,"close":8820,"volume":10195,"rsi_14":31.43,"sma_20":9073.5,"sma_60":8772.67,"sma_120":9821.75},{"date":"2026-09-29","open":8780,"high":9800,"low":8630,"close":8740,"volume":18847,"rsi_14":23.29,"sma_20":9032.0,"sma_60":8768.33,"sma_120":9806.0},{"date":"2026-09-30","open":8790,"high":9000,"low":8610,"close":8930,"volume":10302,"rsi_14":39.56,"sma_20":9010.5,"sma_60":8768.83,"sma_120":9787.33},{"date":"2026-10-01","open":8930,"high":9000,"low":8750,"close":8910,"volume":5579,"rsi_14":38.71,"sma_20":8983.0,"sma_60":8771.0,"sma_120":9770.33},{"date":"2026-10-02","open":8930,"high":9990,"low":8810,"close":8940,"volume":3573,"rsi_14":41.49,"sma_20":8969.0,"sma_60":8774.5,"sma_120":9755.42},{"date":"2026-10-06","open":8870,"high":8950,"low":8650,"close":8850,"volume":17594,"rsi_14":33.33,"sma_20":8957.5,"sma_60":8784.83,"sma_120":9735.75},{"date":"2026-10-07","open":8850,"high":9980,"low":8650,"close":8990,"volume":14588,"rsi_14":46.94,"sma_20":8953.0,"sma_60":8813.5,"sma_120":9718.0},{"date":"2026-10-08","open":8810,"high":8950,"low":8540,"close":8950,"volume":14239,"rsi_14":47.42,"sma_20":8944.0,"sma_60":8842.67,"sma_120":9695.92},{"date":"2026-10-12","open":8800,"high":8810,"low":8410,"close":8530,"volume":23121,"rsi_14":33.33,"sma_20":8914.5,"sma_60":8858.17,"sma_120":9670.17},{"date":"2026-10-13","open":8600,"high":8950,"low":8220,"close":8930,"volume":7434,"rsi_14":48.86,"sma_20":8905.0,"sma_60":8878.17,"sma_120":9647.25},{"date":"2026-10-14","open":8940,"high":8940,"low":8530,"close":8820,"volume":13459,"rsi_14":47.51,"sma_20":8891.0,"sma_60":8898.33,"sma_120":9622.92},{"date":"2026-10-15","open":8820,"high":8820,"low":8170,"close":8680,"volume":8717,"rsi_14":48.86,"sma_20":8866.5,"sma_60":8909.0,"sma_120":9595.33},{"date":"2026-10-16","open":8780,"high":8780,"low":8210,"close":8680,"volume":9167,"rsi_14":46.43,"sma_20":8848.0,"sma_60":8920.0,"sma_120":9567.67},{"date":"2026-10-19","open":8670,"high":9650,"low":8400,"close":9400,"volume":131938,"rsi_14":62.5,"sma_20":8868.0,"sma_60":8944.67,"sma_120":9548.42},{"date":"2026-10-20","open":9430,"high":9460,"low":9150,"close":9300,"volume":25823,"rsi_14":59.68,"sma_20":8883.5,"sma_60":8966.33,"sma_120":9530.25},{"date":"2026-10-21","open":9090,"high":9250,"low":8930,"close":9210,"volume":36873,"rsi_14":59.44,"sma_20":8895.5,"sma_60":8987.83,"sma_120":9507.92},{"date":"2026-10-22","open":9100,"high":9120,"low":8710,"close":8960,"volume":19353,"rsi_14":50.59,"sma_20":8898.0,"sma_60":9002.67,"sma_120":9486.67},{"date":"2026-10-23","open":9109,"high":9448,"low":8570,"close":8730,"volume":5442,"rsi_14":46.74,"sma_20":8898.5,"sma_60":9012.67,"sma_120":9462.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.13,"pbr":0.05,"ttm_eps":null,"close":948.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.13,"pbr":0.05,"ttm_eps":null,"close":800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.05,"ttm_eps":null,"close":862.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.05,"ttm_eps":null,"close":799.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":844.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.08,"ttm_eps":null,"close":1307.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.07,"ttm_eps":null,"close":1167.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.68,"ttm_eps":null,"close":10780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.9,"pbr":0.55,"ttm_eps":null,"close":9010.0}],"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":"엔케이","phase":"above-fold","symbol_resolved":true}