{"status":"ok","report":{"price_analysis":{"current":247.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":247.0,"low_30d":247.0},"summary":"모바일어플라이언스(087260)은 Technology 섹터 KR 시장 종목입니다, 시가총액 80.40억. 현재가 247원, 전일 대비 +0.0%, 30일 +0.0%. ROE -7.4%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.4%로 적자 상태입니다. 시가총액 80.40억. 매출 285.88억, 영업이익 -67.97억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.19,"roe":-7.36,"eps":-97.0,"revenue":28587748186.0,"operating_income":-6797409137.0,"net_income":-8783705822.0,"market_cap":8039999929,"profit_margin":-30.73,"roa":-5.29,"operating_margin":-23.78,"gross_margin":11.02,"debt_ratio":0.39018408546747696,"total_assets":59823445861.0,"total_equity":43032751192.0,"total_debt":16790694669.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-1.07)가 시그널선(-1.57)을 상회합니다(골든크로스). SMA20 247, SMA60 247 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-1.0699127138735776,"macd_signal":-1.5723104681022697,"sma_20":247.0,"sma_60":247.0,"bb_upper":247.0,"bb_lower":247.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -97, PBR 0.19x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -97원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +94.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":94.6,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.1,"unit":"%","percentile":53,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.4%","metrics":[{"name":"ROE","value":-7.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-23.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-30.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 2.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -97, PBR 0.19x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +94.6%"},"profitability":{"grade":"C","reason":"ROE -7.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":11.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-23.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-30.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 95% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 95% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.19,"per_5y_high":233.52,"per_5y_low":10.96,"per_5y_avg":64.76,"per_percentile":null,"pbr_5y_high":18.79,"pbr_5y_low":2.71,"pbr_5y_avg":12.3,"pbr_percentile":0.0,"per_5y_median":18.88,"pbr_5y_median":11.91,"history":[{"quarter":"2024-Q2","per":null,"pbr":18.79},{"quarter":"2024-Q3","per":233.52,"pbr":16.48},{"quarter":"2024-Q4","per":46.82,"pbr":12.68},{"quarter":"2025-Q1","per":18.88,"pbr":11.52},{"quarter":"2025-Q2","per":10.96,"pbr":11.91},{"quarter":"2025-Q3","per":13.61,"pbr":11.6},{"quarter":"2025-Q4","per":null,"pbr":10.66},{"quarter":"2026-Q1","per":null,"pbr":14.37},{"quarter":"2026-Q2","per":null,"pbr":2.71},{"quarter":"현재","per":null,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1849.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1697.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":378.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":233.52,"eps":10.77,"close":2515.0,"source":"reported"},{"date":"2024-10","per":194.06,"eps":10.77,"close":2090.0,"source":"reported"},{"date":"2024-11","per":197.31,"eps":10.77,"close":2125.0,"source":"reported"},{"date":"2024-12","per":46.82,"eps":43.04,"close":2015.0,"source":"reported"},{"date":"2025-01","per":53.21,"eps":43.04,"close":2290.0,"source":"reported"},{"date":"2025-02","per":47.05,"eps":43.04,"close":2025.0,"source":"reported"},{"date":"2025-03","per":18.88,"eps":97.96,"close":1849.0,"source":"reported"},{"date":"2025-04","per":19.75,"eps":97.96,"close":1935.0,"source":"reported"},{"date":"2025-05","per":20.62,"eps":97.96,"close":2020.0,"source":"reported"},{"date":"2025-06","per":10.96,"eps":180.21,"close":1975.0,"source":"reported"},{"date":"2025-07","per":11.35,"eps":180.21,"close":2045.0,"source":"reported"},{"date":"2025-08","per":11.68,"eps":180.21,"close":2105.0,"source":"reported"},{"date":"2025-09","per":13.61,"eps":143.26,"close":1950.0,"source":"reported"},{"date":"2025-10","per":12.75,"eps":143.26,"close":1827.0,"source":"reported"},{"date":"2025-11","per":11.81,"eps":143.26,"close":1692.0,"source":"reported"}],"trailing_per_history_meta":{"avg":60.23,"std":75.72,"upper_1sd":135.94,"lower_1sd":0.0,"current":11.81,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-7.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:56.671503+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.07360664545632986,"dividend_yield":null,"eps":-97.0,"revenue":8670900800.0,"operating_income":-2806972549.0,"net_income":-3167496460.0,"market_cap":null,"profit_margin":-0.36530189112531425,"operating_margin":-0.32372329170228775,"roa":-0.052947409070344925,"gross_margin":0.11020208984515197,"total_equity":43032751192.0,"total_assets":59823445861.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.55,"roe":-0.06469942425202412,"dividend_yield":null,"eps":-91.73,"revenue":4455275844.0,"operating_income":-2868320881.0,"net_income":-2986058185.0,"market_cap":76200000000.0,"profit_margin":-0.6702296983522082,"operating_margin":-0.6438032080242168,"roa":-0.04884593961577819,"gross_margin":0.3175004059299723,"total_equity":46152778321.0,"total_assets":61132167965.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05144145458960755,"dividend_yield":null,"eps":-77.62,"revenue":7584244875.0,"operating_income":-562413407.0,"net_income":-2526653425.0,"market_cap":null,"profit_margin":-0.333145021903054,"operating_margin":-0.07415549158412425,"roa":-0.04138050554700784,"gross_margin":0.19452361300504553,"total_equity":49117068037.0,"total_assets":61059027472.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0019957459103660522,"dividend_yield":null,"eps":-3.18,"revenue":7877326667.0,"operating_income":-559702300.0,"net_income":-103497752.0,"market_cap":null,"profit_margin":-0.01313868985954039,"operating_margin":-0.07105231554566938,"roa":-0.0015820683104320879,"gross_margin":0.21742507469888578,"total_equity":51859182806.0,"total_assets":65419268762.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.032910068762363964,"dividend_yield":null,"eps":51.74,"revenue":11089168416.0,"operating_income":256088956.0,"net_income":1684189010.0,"market_cap":null,"profit_margin":0.1518769439528007,"operating_margin":0.023093612288411294,"roa":0.02498626808974939,"gross_margin":0.22444272272111193,"total_equity":51175493499.0,"total_assets":67404584148.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007687060001573573,"dividend_yield":null,"eps":11.69,"revenue":8392288867.0,"operating_income":-29777008.0,"net_income":380609836.0,"market_cap":null,"profit_margin":0.04535232783712043,"operating_margin":-0.003548139068125811,"roa":0.005451479062235159,"gross_margin":0.2816371278989246,"total_equity":49513056477.0,"total_assets":69817719495.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05510751510823738,"dividend_yield":null,"eps":83.01,"revenue":14917422367.0,"operating_income":1517184069.0,"net_income":2702117233.0,"market_cap":null,"profit_margin":0.18113834726417383,"operating_margin":0.10170551129237192,"roa":0.03410358919928302,"gross_margin":0.25421614335926646,"total_equity":49033552460.0,"total_assets":79232634935.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02335426153058824,"dividend_yield":null,"eps":33.77,"revenue":10940551321.0,"operating_income":606573015.0,"net_income":1099274346.0,"market_cap":null,"profit_margin":0.10047705218383117,"operating_margin":0.05544263695703384,"roa":0.01358268598728034,"gross_margin":0.2599449188215183,"total_equity":47069539945.0,"total_assets":80932029720.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.021607419776683262,"dividend_yield":null,"eps":-30.51,"revenue":7909857570.0,"operating_income":-218940665.0,"net_income":-993298826.0,"market_cap":null,"profit_margin":-0.12557733400501672,"operating_margin":-0.02767946996041801,"roa":-0.012407781826933452,"gross_margin":0.16845044303370432,"total_equity":45970265597.0,"total_assets":80054504492.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.030229404363537448,"dividend_yield":null,"eps":-43.23,"revenue":6712960872.0,"operating_income":-932421467.0,"net_income":-1407389663.0,"market_cap":null,"profit_margin":-0.2096525944118448,"operating_margin":-0.13889868938297603,"roa":-0.017684466475357416,"gross_margin":0.3539206927169469,"total_equity":46556976316.0,"total_assets":79583382680.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.034223709356459846,"dividend_yield":null,"eps":50.74,"revenue":9344710725.0,"operating_income":1160432956.0,"net_income":1651804975.0,"market_cap":null,"profit_margin":0.17676362849637595,"operating_margin":0.12418072534824239,"roa":0.02036367932972494,"gross_margin":-0.14845052552442708,"total_equity":48264931127.0,"total_assets":81115251731.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0010412758821376658,"dividend_yield":null,"eps":-1.49,"revenue":13706305490.0,"operating_income":64851873.0,"net_income":-48443045.0,"market_cap":null,"profit_margin":-0.003534361979261561,"operating_margin":0.0047315356459343,"roa":-0.0006052797504461868,"gross_margin":0.3088846228539738,"total_equity":46522776366.0,"total_assets":80034141179.0}],"current_price":247.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-02-24","close":2993.0},{"date":"2017-02-27","close":3889.0},{"date":"2017-02-28","close":4329.0},{"date":"2017-03-02","close":4380.0},{"date":"2017-03-03","close":4194.0},{"date":"2017-03-06","close":3934.0},{"date":"2017-03-07","close":4189.0},{"date":"2017-03-08","close":4184.0},{"date":"2017-03-09","close":3844.0},{"date":"2017-03-10","close":3974.0},{"date":"2017-03-13","close":4720.0},{"date":"2017-03-14","close":5005.0},{"date":"2017-03-15","close":6507.0},{"date":"2017-03-16","close":6682.0},{"date":"2017-03-17","close":6707.0},{"date":"2017-03-20","close":6832.0},{"date":"2017-03-21","close":6957.0},{"date":"2017-03-22","close":6382.0},{"date":"2017-03-23","close":6382.0},{"date":"2017-03-24","close":6382.0},{"date":"2017-03-27","close":6256.0},{"date":"2017-03-28","close":6457.0},{"date":"2017-03-29","close":6707.0},{"date":"2017-03-30","close":6957.0},{"date":"2017-03-31","close":7132.0},{"date":"2017-04-03","close":7132.0},{"date":"2017-04-04","close":6557.0},{"date":"2017-04-05","close":6657.0},{"date":"2017-04-06","close":6056.0},{"date":"2017-04-07","close":6006.0},{"date":"2017-04-10","close":5781.0},{"date":"2017-04-11","close":6281.0},{"date":"2017-04-12","close":6307.0},{"date":"2017-04-13","close":6657.0},{"date":"2017-04-14","close":5981.0},{"date":"2017-04-17","close":6006.0},{"date":"2017-04-18","close":6131.0},{"date":"2017-04-19","close":6081.0},{"date":"2017-04-20","close":5806.0},{"date":"2017-04-21","close":5681.0},{"date":"2017-04-24","close":5531.0},{"date":"2017-04-25","close":5631.0},{"date":"2017-04-26","close":5731.0},{"date":"2017-04-27","close":5356.0},{"date":"2017-04-28","close":5205.0},{"date":"2017-05-02","close":5706.0},{"date":"2017-05-04","close":5806.0},{"date":"2017-05-08","close":5756.0},{"date":"2017-05-10","close":5981.0},{"date":"2017-05-11","close":5931.0},{"date":"2017-05-12","close":5856.0},{"date":"2017-05-15","close":5931.0},{"date":"2017-05-16","close":5581.0},{"date":"2017-05-17","close":5481.0},{"date":"2017-05-18","close":5356.0},{"date":"2017-05-19","close":5581.0},{"date":"2017-05-22","close":5831.0},{"date":"2017-05-23","close":5656.0},{"date":"2017-05-24","close":5781.0},{"date":"2017-05-25","close":5706.0},{"date":"2017-05-26","close":5781.0},{"date":"2017-05-29","close":5681.0},{"date":"2017-05-30","close":5481.0},{"date":"2017-05-31","close":5531.0},{"date":"2017-06-01","close":5581.0},{"date":"2017-06-02","close":5556.0},{"date":"2017-06-05","close":5456.0},{"date":"2017-06-07","close":5431.0},{"date":"2017-06-08","close":5305.0},{"date":"2017-06-09","close":5431.0},{"date":"2017-06-12","close":5356.0},{"date":"2017-06-13","close":5381.0},{"date":"2017-06-14","close":5331.0},{"date":"2017-06-15","close":5205.0},{"date":"2017-06-16","close":5280.0},{"date":"2017-06-19","close":5230.0},{"date":"2017-06-20","close":4845.0},{"date":"2017-06-21","close":4675.0},{"date":"2017-06-22","close":4605.0},{"date":"2017-06-23","close":4850.0},{"date":"2017-06-26","close":4920.0},{"date":"2017-06-27","close":4815.0},{"date":"2017-06-28","close":4655.0},{"date":"2017-06-29","close":4850.0},{"date":"2017-06-30","close":4875.0},{"date":"2017-07-03","close":4755.0},{"date":"2017-07-04","close":4655.0},{"date":"2017-07-05","close":4695.0},{"date":"2017-07-06","close":4855.0},{"date":"2017-07-07","close":4775.0},{"date":"2017-07-10","close":5305.0},{"date":"2017-07-11","close":5305.0},{"date":"2017-07-12","close":5406.0},{"date":"2017-07-13","close":5230.0},{"date":"2017-07-14","close":5055.0},{"date":"2017-07-17","close":5180.0},{"date":"2017-07-18","close":5030.0},{"date":"2017-07-19","close":5080.0},{"date":"2017-07-20","close":5431.0},{"date":"2017-07-21","close":5531.0},{"date":"2017-07-24","close":5406.0},{"date":"2017-07-25","close":5255.0},{"date":"2017-07-26","close":5180.0},{"date":"2017-07-27","close":5280.0},{"date":"2017-07-28","close":5080.0},{"date":"2017-07-31","close":4950.0},{"date":"2017-08-01","close":4930.0},{"date":"2017-08-02","close":4840.0},{"date":"2017-08-03","close":4545.0},{"date":"2017-08-04","close":4635.0},{"date":"2017-08-07","close":4620.0},{"date":"2017-08-08","close":4930.0},{"date":"2017-08-09","close":4720.0},{"date":"2017-08-10","close":4705.0},{"date":"2017-08-11","close":4545.0},{"date":"2017-08-14","close":4550.0},{"date":"2017-08-16","close":4580.0},{"date":"2017-08-17","close":4680.0},{"date":"2017-08-18","close":4685.0},{"date":"2017-08-21","close":4660.0},{"date":"2017-08-22","close":4760.0},{"date":"2017-08-23","close":4730.0},{"date":"2017-08-24","close":4555.0},{"date":"2017-08-25","close":4560.0},{"date":"2017-08-28","close":4555.0},{"date":"2017-08-29","close":4605.0},{"date":"2017-08-30","close":4595.0},{"date":"2017-08-31","close":4655.0},{"date":"2017-09-01","close":4740.0},{"date":"2017-09-04","close":4645.0},{"date":"2017-09-05","close":4840.0},{"date":"2017-09-06","close":4715.0},{"date":"2017-09-07","close":4725.0},{"date":"2017-09-08","close":4780.0},{"date":"2017-09-11","close":4805.0},{"date":"2017-09-12","close":4745.0},{"date":"2017-09-13","close":4980.0},{"date":"2017-09-14","close":5155.0},{"date":"2017-09-15","close":5230.0},{"date":"2017-09-18","close":5180.0},{"date":"2017-09-19","close":5406.0},{"date":"2017-09-20","close":5055.0},{"date":"2017-09-21","close":4805.0},{"date":"2017-09-22","close":4505.0},{"date":"2017-09-25","close":4234.0},{"date":"2017-09-26","close":4169.0},{"date":"2017-09-27","close":4234.0},{"date":"2017-09-28","close":4189.0},{"date":"2017-09-29","close":4219.0},{"date":"2017-10-10","close":4209.0},{"date":"2017-10-11","close":4425.0},{"date":"2017-10-12","close":4445.0},{"date":"2017-10-13","close":4405.0},{"date":"2017-10-16","close":4309.0},{"date":"2017-10-17","close":4334.0},{"date":"2017-10-18","close":4194.0},{"date":"2017-10-19","close":4279.0},{"date":"2017-10-20","close":4224.0},{"date":"2017-10-23","close":4219.0},{"date":"2017-10-24","close":4570.0},{"date":"2017-10-25","close":4625.0},{"date":"2017-10-26","close":4510.0},{"date":"2017-10-27","close":4555.0},{"date":"2017-10-30","close":4520.0},{"date":"2017-10-31","close":4515.0},{"date":"2017-11-01","close":4605.0},{"date":"2017-11-02","close":4705.0},{"date":"2017-11-03","close":4620.0},{"date":"2017-11-06","close":4740.0},{"date":"2017-11-07","close":4695.0},{"date":"2017-11-08","close":4735.0},{"date":"2017-11-09","close":4825.0},{"date":"2017-11-10","close":4805.0},{"date":"2017-11-13","close":4775.0},{"date":"2017-11-14","close":4650.0},{"date":"2017-11-15","close":4405.0},{"date":"2017-11-16","close":4440.0},{"date":"2017-11-17","close":4405.0},{"date":"2017-11-20","close":4485.0},{"date":"2017-11-21","close":4570.0},{"date":"2017-11-22","close":5080.0},{"date":"2017-11-23","close":4965.0},{"date":"2017-11-24","close":5080.0},{"date":"2017-11-27","close":5030.0},{"date":"2017-11-28","close":4945.0},{"date":"2017-11-29","close":5080.0},{"date":"2017-11-30","close":4880.0},{"date":"2017-12-01","close":4985.0},{"date":"2017-12-04","close":4920.0},{"date":"2017-12-05","close":5280.0},{"date":"2017-12-06","close":5255.0},{"date":"2017-12-07","close":5456.0},{"date":"2017-12-08","close":4945.0},{"date":"2017-12-11","close":5080.0},{"date":"2017-12-12","close":4955.0},{"date":"2017-12-13","close":4710.0},{"date":"2017-12-14","close":4690.0},{"date":"2017-12-15","close":4740.0},{"date":"2017-12-18","close":4780.0},{"date":"2017-12-19","close":4600.0},{"date":"2017-12-20","close":4555.0},{"date":"2017-12-21","close":4324.0},{"date":"2017-12-22","close":4455.0},{"date":"2017-12-26","close":4445.0},{"date":"2017-12-27","close":4645.0},{"date":"2017-12-28","close":4640.0},{"date":"2018-01-02","close":4735.0},{"date":"2018-01-03","close":4765.0},{"date":"2018-01-04","close":4725.0},{"date":"2018-01-05","close":4935.0},{"date":"2018-01-08","close":4910.0},{"date":"2018-01-09","close":4920.0},{"date":"2018-01-10","close":4800.0},{"date":"2018-01-11","close":4780.0},{"date":"2018-01-12","close":4590.0},{"date":"2018-01-15","close":4640.0},{"date":"2018-01-16","close":4740.0},{"date":"2018-01-17","close":4810.0},{"date":"2018-01-18","close":4830.0},{"date":"2018-01-19","close":4800.0},{"date":"2018-01-22","close":4655.0},{"date":"2018-01-23","close":4950.0},{"date":"2018-01-24","close":4990.0},{"date":"2018-01-25","close":5125.0},{"date":"2018-01-26","close":5025.0},{"date":"2018-01-29","close":4990.0},{"date":"2018-01-30","close":5075.0},{"date":"2018-01-31","close":5100.0},{"date":"2018-02-01","close":5050.0},{"date":"2018-02-02","close":4930.0},{"date":"2018-02-05","close":4675.0},{"date":"2018-02-06","close":4550.0},{"date":"2018-02-07","close":4425.0},{"date":"2018-02-08","close":4510.0},{"date":"2018-02-09","close":4330.0},{"date":"2018-02-12","close":4360.0},{"date":"2018-02-13","close":4360.0},{"date":"2018-02-14","close":4475.0},{"date":"2018-02-19","close":4495.0},{"date":"2018-02-20","close":4510.0},{"date":"2018-02-21","close":4510.0},{"date":"2018-02-22","close":4425.0},{"date":"2018-02-23","close":4405.0},{"date":"2018-02-26","close":4400.0},{"date":"2018-02-27","close":4385.0},{"date":"2018-02-28","close":4290.0},{"date":"2018-03-02","close":4160.0},{"date":"2018-03-05","close":3975.0},{"date":"2018-03-06","close":4080.0},{"date":"2018-03-07","close":4000.0},{"date":"2018-03-08","close":4050.0},{"date":"2018-03-09","close":4110.0},{"date":"2018-03-12","close":4150.0},{"date":"2018-03-13","close":4125.0},{"date":"2018-03-14","close":4115.0},{"date":"2018-03-15","close":4035.0},{"date":"2018-03-16","close":4025.0},{"date":"2018-03-19","close":4005.0},{"date":"2018-03-20","close":3860.0},{"date":"2018-03-21","close":3740.0},{"date":"2018-03-22","close":3735.0},{"date":"2018-03-23","close":3370.0},{"date":"2018-03-26","close":3535.0},{"date":"2018-03-27","close":3575.0},{"date":"2018-03-28","close":3500.0},{"date":"2018-03-29","close":3600.0},{"date":"2018-03-30","close":3570.0},{"date":"2018-04-02","close":3455.0},{"date":"2018-04-03","close":3380.0},{"date":"2018-04-04","close":3355.0},{"date":"2018-04-05","close":3420.0},{"date":"2018-04-06","close":3420.0},{"date":"2018-04-09","close":3345.0},{"date":"2018-04-10","close":3215.0},{"date":"2018-04-11","close":3450.0},{"date":"2018-04-12","close":3485.0},{"date":"2018-04-13","close":3440.0},{"date":"2018-04-16","close":3540.0},{"date":"2018-04-17","close":3545.0},{"date":"2018-04-18","close":3505.0},{"date":"2018-04-19","close":3435.0},{"date":"2018-04-20","close":3500.0},{"date":"2018-04-23","close":3515.0},{"date":"2018-04-24","close":3470.0},{"date":"2018-04-25","close":3445.0},{"date":"2018-04-26","close":3455.0},{"date":"2018-04-27","close":3455.0},{"date":"2018-04-30","close":3350.0},{"date":"2018-05-02","close":3325.0},{"date":"2018-05-03","close":3315.0},{"date":"2018-05-04","close":3310.0},{"date":"2018-05-08","close":3230.0},{"date":"2018-05-09","close":3265.0},{"date":"2018-05-10","close":3250.0},{"date":"2018-05-11","close":3350.0},{"date":"2018-05-14","close":3340.0},{"date":"2018-05-15","close":3295.0},{"date":"2018-05-16","close":3185.0},{"date":"2018-05-17","close":3230.0},{"date":"2018-05-18","close":3300.0},{"date":"2018-05-21","close":3325.0},{"date":"2018-05-23","close":3350.0},{"date":"2018-05-24","close":3365.0},{"date":"2018-05-25","close":3330.0},{"date":"2018-05-28","close":3315.0},{"date":"2018-05-29","close":3270.0},{"date":"2018-05-30","close":3160.0},{"date":"2018-05-31","close":3135.0},{"date":"2018-06-01","close":3145.0},{"date":"2018-06-04","close":3230.0},{"date":"2018-06-05","close":3210.0},{"date":"2018-06-07","close":3260.0},{"date":"2018-06-08","close":3310.0},{"date":"2018-06-11","close":3260.0},{"date":"2018-06-12","close":3220.0},{"date":"2018-06-14","close":3140.0},{"date":"2018-06-15","close":3160.0},{"date":"2018-06-18","close":2975.0},{"date":"2018-06-19","close":2835.0},{"date":"2018-06-20","close":2895.0},{"date":"2018-06-21","close":2920.0},{"date":"2018-06-22","close":2860.0},{"date":"2018-06-25","close":2885.0},{"date":"2018-06-26","close":2845.0},{"date":"2018-06-27","close":2875.0},{"date":"2018-06-28","close":2835.0},{"date":"2018-06-29","close":2800.0},{"date":"2018-07-02","close":2925.0},{"date":"2018-07-03","close":3410.0},{"date":"2018-07-04","close":3575.0},{"date":"2018-07-05","close":3550.0},{"date":"2018-07-06","close":3390.0},{"date":"2018-07-09","close":3225.0},{"date":"2018-07-10","close":3385.0},{"date":"2018-07-11","close":3340.0},{"date":"2018-07-12","close":3430.0},{"date":"2018-07-13","close":3460.0},{"date":"2018-07-16","close":3450.0},{"date":"2018-07-17","close":3455.0},{"date":"2018-07-18","close":3345.0},{"date":"2018-07-19","close":3250.0},{"date":"2018-07-20","close":3330.0},{"date":"2018-07-23","close":2865.0},{"date":"2018-07-24","close":2920.0},{"date":"2018-07-25","close":2860.0},{"date":"2018-07-26","close":2920.0},{"date":"2018-07-27","close":2995.0},{"date":"2018-07-30","close":2975.0},{"date":"2018-07-31","close":2975.0},{"date":"2018-08-01","close":3020.0},{"date":"2018-08-02","close":3245.0},{"date":"2018-08-03","close":3280.0},{"date":"2018-08-06","close":3330.0},{"date":"2018-08-07","close":3335.0},{"date":"2018-08-08","close":3510.0},{"date":"2018-08-09","close":3325.0},{"date":"2018-08-10","close":3250.0},{"date":"2018-08-13","close":3130.0},{"date":"2018-08-14","close":3250.0},{"date":"2018-08-16","close":3295.0},{"date":"2018-08-17","close":3255.0},{"date":"2018-08-20","close":3260.0},{"date":"2018-08-21","close":3280.0},{"date":"2018-08-22","close":3395.0},{"date":"2018-08-23","close":3380.0},{"date":"2018-08-24","close":3425.0},{"date":"2018-08-27","close":3505.0},{"date":"2018-08-28","close":3420.0},{"date":"2018-08-29","close":3480.0},{"date":"2018-08-30","close":3420.0},{"date":"2018-08-31","close":3505.0},{"date":"2018-09-03","close":3465.0},{"date":"2018-09-04","close":3470.0},{"date":"2018-09-05","close":3415.0},{"date":"2018-09-06","close":3290.0},{"date":"2018-09-07","close":3275.0},{"date":"2018-09-10","close":3260.0},{"date":"2018-09-11","close":3395.0},{"date":"2018-09-12","close":3320.0},{"date":"2018-09-13","close":3450.0},{"date":"2018-09-14","close":3420.0},{"date":"2018-09-17","close":3660.0},{"date":"2018-09-18","close":3665.0},{"date":"2018-09-19","close":3535.0},{"date":"2018-09-20","close":3490.0},{"date":"2018-09-21","close":3440.0},{"date":"2018-09-27","close":3425.0},{"date":"2018-09-28","close":3505.0},{"date":"2018-10-01","close":3490.0},{"date":"2018-10-02","close":3365.0},{"date":"2018-10-04","close":3250.0},{"date":"2018-10-05","close":3100.0},{"date":"2018-10-08","close":3105.0},{"date":"2018-10-10","close":2915.0},{"date":"2018-10-11","close":2700.0},{"date":"2018-10-12","close":2820.0},{"date":"2018-10-15","close":2820.0},{"date":"2018-10-16","close":2960.0},{"date":"2018-10-17","close":2950.0},{"date":"2018-10-18","close":2880.0},{"date":"2018-10-19","close":2850.0},{"date":"2018-10-22","close":2960.0},{"date":"2018-10-23","close":2840.0},{"date":"2018-10-24","close":2715.0},{"date":"2018-10-25","close":2565.0},{"date":"2018-10-26","close":2412.5},{"date":"2018-10-29","close":2047.5},{"date":"2018-10-30","close":2122.5},{"date":"2018-10-31","close":2247.5},{"date":"2018-11-01","close":2285.0},{"date":"2018-11-02","close":2400.0},{"date":"2018-11-05","close":2435.0},{"date":"2018-11-06","close":2422.5},{"date":"2018-11-07","close":2335.0},{"date":"2018-11-08","close":2497.5},{"date":"2018-11-09","close":2515.0},{"date":"2018-11-12","close":2420.0},{"date":"2018-11-13","close":2402.5},{"date":"2018-11-14","close":2490.0},{"date":"2018-11-15","close":2600.0},{"date":"2018-11-16","close":2555.0},{"date":"2018-11-19","close":2575.0},{"date":"2018-11-20","close":2570.0},{"date":"2018-11-21","close":2540.0},{"date":"2018-11-22","close":2620.0},{"date":"2018-11-23","close":2540.0},{"date":"2018-11-26","close":2680.0},{"date":"2018-11-27","close":2665.0},{"date":"2018-11-28","close":2595.0},{"date":"2018-11-29","close":2555.0},{"date":"2018-11-30","close":2565.0},{"date":"2018-12-03","close":2605.0},{"date":"2018-12-04","close":2640.0},{"date":"2018-12-05","close":2590.0},{"date":"2018-12-06","close":2475.0},{"date":"2018-12-07","close":2460.0},{"date":"2018-12-10","close":2400.0},{"date":"2018-12-11","close":2400.0},{"date":"2018-12-12","close":2500.0},{"date":"2018-12-13","close":2540.0},{"date":"2018-12-14","close":2495.0},{"date":"2018-12-17","close":2510.0},{"date":"2018-12-18","close":2615.0},{"date":"2018-12-19","close":2835.0},{"date":"2018-12-20","close":2705.0},{"date":"2018-12-21","close":2725.0},{"date":"2018-12-24","close":2595.0},{"date":"2018-12-26","close":2490.0},{"date":"2018-12-27","close":2515.0},{"date":"2018-12-28","close":2625.0},{"date":"2019-01-02","close":2705.0},{"date":"2019-01-03","close":2710.0},{"date":"2019-01-04","close":2795.0},{"date":"2019-01-07","close":2840.0},{"date":"2019-01-08","close":2730.0},{"date":"2019-01-09","close":2720.0},{"date":"2019-01-10","close":2685.0},{"date":"2019-01-11","close":2725.0},{"date":"2019-01-14","close":2710.0},{"date":"2019-01-15","close":2740.0},{"date":"2019-01-16","close":2750.0},{"date":"2019-01-17","close":2730.0},{"date":"2019-01-18","close":2900.0},{"date":"2019-01-21","close":2960.0},{"date":"2019-01-22","close":2880.0},{"date":"2019-01-23","close":2865.0},{"date":"2019-01-24","close":2980.0},{"date":"2019-01-25","close":2930.0},{"date":"2019-01-28","close":2910.0},{"date":"2019-01-29","close":2915.0},{"date":"2019-01-30","close":2880.0},{"date":"2019-01-31","close":2860.0},{"date":"2019-02-01","close":2880.0},{"date":"2019-02-07","close":2905.0},{"date":"2019-02-08","close":2900.0},{"date":"2019-02-11","close":2835.0},{"date":"2019-02-12","close":2865.0},{"date":"2019-02-13","close":2960.0},{"date":"2019-02-14","close":2975.0},{"date":"2019-02-15","close":2935.0},{"date":"2019-02-18","close":2960.0},{"date":"2019-02-19","close":2915.0},{"date":"2019-02-20","close":2925.0},{"date":"2019-02-21","close":2935.0},{"date":"2019-02-22","close":2890.0},{"date":"2019-02-25","close":2920.0},{"date":"2019-02-26","close":2905.0},{"date":"2019-02-27","close":3025.0},{"date":"2019-02-28","close":2830.0},{"date":"2019-03-04","close":2875.0},{"date":"2019-03-05","close":2880.0},{"date":"2019-03-06","close":2830.0},{"date":"2019-03-07","close":2840.0},{"date":"2019-03-08","close":2810.0},{"date":"2019-03-11","close":2790.0},{"date":"2019-03-12","close":2800.0},{"date":"2019-03-13","close":2850.0},{"date":"2019-03-14","close":2865.0},{"date":"2019-03-15","close":2775.0},{"date":"2019-03-18","close":2825.0},{"date":"2019-03-19","close":2840.0},{"date":"2019-03-20","close":2815.0},{"date":"2019-03-21","close":2760.0},{"date":"2019-03-22","close":2745.0},{"date":"2019-03-25","close":2665.0},{"date":"2019-03-26","close":2655.0},{"date":"2019-03-27","close":2575.0},{"date":"2019-03-28","close":3125.0},{"date":"2019-03-29","close":3190.0},{"date":"2019-04-01","close":3220.0},{"date":"2019-04-02","close":3240.0},{"date":"2019-04-03","close":3400.0},{"date":"2019-04-04","close":3400.0},{"date":"2019-04-05","close":3310.0},{"date":"2019-04-08","close":3400.0},{"date":"2019-04-09","close":3375.0},{"date":"2019-04-10","close":3400.0},{"date":"2019-04-11","close":3325.0},{"date":"2019-04-12","close":3315.0},{"date":"2019-04-15","close":3305.0},{"date":"2019-04-16","close":3315.0},{"date":"2019-04-17","close":3410.0},{"date":"2019-04-18","close":3475.0},{"date":"2019-04-19","close":3535.0},{"date":"2019-04-22","close":3510.0},{"date":"2019-04-23","close":3490.0},{"date":"2019-04-24","close":3580.0},{"date":"2019-04-25","close":3465.0},{"date":"2019-04-26","close":3330.0},{"date":"2019-04-29","close":3475.0},{"date":"2019-04-30","close":3585.0},{"date":"2019-05-02","close":3665.0},{"date":"2019-05-03","close":3590.0},{"date":"2019-05-07","close":3590.0},{"date":"2019-05-08","close":3885.0},{"date":"2019-05-09","close":3425.0},{"date":"2019-05-10","close":3220.0},{"date":"2019-05-13","close":3240.0},{"date":"2019-05-14","close":3260.0},{"date":"2019-05-15","close":3350.0},{"date":"2019-05-16","close":3205.0},{"date":"2019-05-17","close":3185.0},{"date":"2019-05-20","close":3265.0},{"date":"2019-05-21","close":3205.0},{"date":"2019-05-22","close":3180.0},{"date":"2019-05-23","close":3005.0},{"date":"2019-05-24","close":3065.0},{"date":"2019-05-27","close":3065.0},{"date":"2019-05-28","close":3110.0},{"date":"2019-05-29","close":3135.0},{"date":"2019-05-30","close":3150.0},{"date":"2019-05-31","close":3145.0},{"date":"2019-06-03","close":3225.0},{"date":"2019-06-04","close":3300.0},{"date":"2019-06-05","close":3310.0},{"date":"2019-06-07","close":3345.0},{"date":"2019-06-10","close":3450.0},{"date":"2019-06-11","close":3450.0},{"date":"2019-06-12","close":3380.0},{"date":"2019-06-13","close":3495.0},{"date":"2019-06-14","close":3495.0},{"date":"2019-06-17","close":3525.0},{"date":"2019-06-18","close":3535.0},{"date":"2019-06-19","close":3575.0},{"date":"2019-06-20","close":3675.0},{"date":"2019-06-21","close":3555.0},{"date":"2019-06-24","close":3420.0},{"date":"2019-06-25","close":3465.0},{"date":"2019-06-26","close":3465.0},{"date":"2019-06-27","close":3425.0},{"date":"2019-06-28","close":3495.0},{"date":"2019-07-01","close":3535.0},{"date":"2019-07-02","close":3430.0},{"date":"2019-07-03","close":3250.0},{"date":"2019-07-04","close":3265.0},{"date":"2019-07-05","close":3205.0},{"date":"2019-07-08","close":3070.0},{"date":"2019-07-09","close":2995.0},{"date":"2019-07-10","close":3025.0},{"date":"2019-07-11","close":3075.0},{"date":"2019-07-12","close":3135.0},{"date":"2019-07-15","close":3135.0},{"date":"2019-07-16","close":3145.0},{"date":"2019-07-17","close":3045.0},{"date":"2019-07-18","close":3000.0},{"date":"2019-07-19","close":3075.0},{"date":"2019-07-22","close":3050.0},{"date":"2019-07-23","close":2995.0},{"date":"2019-07-24","close":2990.0},{"date":"2019-07-25","close":2945.0},{"date":"2019-07-26","close":2840.0},{"date":"2019-07-29","close":2650.0},{"date":"2019-07-30","close":2700.0},{"date":"2019-07-31","close":2745.0},{"date":"2019-08-01","close":2675.0},{"date":"2019-08-02","close":2565.0},{"date":"2019-08-05","close":2225.0},{"date":"2019-08-06","close":2100.0},{"date":"2019-08-07","close":2172.5},{"date":"2019-08-08","close":2260.0},{"date":"2019-08-09","close":2280.0},{"date":"2019-08-12","close":2390.0},{"date":"2019-08-13","close":2350.0},{"date":"2019-08-14","close":2365.0},{"date":"2019-08-16","close":2292.5},{"date":"2019-08-19","close":2360.0},{"date":"2019-08-20","close":2427.5},{"date":"2019-08-21","close":2437.5},{"date":"2019-08-22","close":2475.0},{"date":"2019-08-23","close":2497.5},{"date":"2019-08-26","close":2327.5},{"date":"2019-08-27","close":2367.5},{"date":"2019-08-28","close":2397.5},{"date":"2019-08-29","close":2370.0},{"date":"2019-08-30","close":2447.5},{"date":"2019-09-02","close":2457.5},{"date":"2019-09-03","close":2555.0},{"date":"2019-09-04","close":2550.0},{"date":"2019-09-05","close":2560.0},{"date":"2019-09-06","close":2585.0},{"date":"2019-09-09","close":2575.0},{"date":"2019-09-10","close":2545.0},{"date":"2019-09-11","close":2620.0},{"date":"2019-09-16","close":2650.0},{"date":"2019-09-17","close":2650.0},{"date":"2019-09-18","close":2655.0},{"date":"2019-09-19","close":2600.0},{"date":"2019-09-20","close":2615.0},{"date":"2019-09-23","close":2605.0},{"date":"2019-09-24","close":3165.0},{"date":"2019-09-25","close":2925.0},{"date":"2019-09-26","close":2960.0},{"date":"2019-09-27","close":2865.0},{"date":"2019-09-30","close":2825.0},{"date":"2019-10-01","close":2870.0},{"date":"2019-10-02","close":2760.0},{"date":"2019-10-04","close":2675.0},{"date":"2019-10-07","close":2600.0},{"date":"2019-10-08","close":2610.0},{"date":"2019-10-10","close":2665.0},{"date":"2019-10-11","close":2670.0},{"date":"2019-10-14","close":2810.0},{"date":"2019-10-15","close":2925.0},{"date":"2019-10-16","close":2800.0},{"date":"2019-10-17","close":2790.0},{"date":"2019-10-18","close":2735.0},{"date":"2019-10-21","close":2710.0},{"date":"2019-10-22","close":2675.0},{"date":"2019-10-23","close":2640.0},{"date":"2019-10-24","close":2685.0},{"date":"2019-10-25","close":2615.0},{"date":"2019-10-28","close":2690.0},{"date":"2019-10-29","close":2760.0},{"date":"2019-10-30","close":2710.0},{"date":"2019-10-31","close":2775.0},{"date":"2019-11-01","close":2760.0},{"date":"2019-11-04","close":2775.0},{"date":"2019-11-05","close":2805.0},{"date":"2019-11-06","close":2790.0},{"date":"2019-11-07","close":2755.0},{"date":"2019-11-08","close":2775.0},{"date":"2019-11-11","close":2740.0},{"date":"2019-11-12","close":2730.0},{"date":"2019-11-13","close":2660.0},{"date":"2019-11-14","close":2670.0},{"date":"2019-11-15","close":2660.0},{"date":"2019-11-18","close":2710.0},{"date":"2019-11-19","close":2625.0},{"date":"2019-11-20","close":2372.5},{"date":"2019-11-21","close":2327.5},{"date":"2019-11-22","close":2315.0},{"date":"2019-11-25","close":2355.0},{"date":"2019-11-26","close":2402.5},{"date":"2019-11-27","close":2365.0},{"date":"2019-11-28","close":2365.0},{"date":"2019-11-29","close":2345.0},{"date":"2019-12-02","close":2307.5},{"date":"2019-12-03","close":2262.5},{"date":"2019-12-04","close":2230.0},{"date":"2019-12-05","close":2150.0},{"date":"2019-12-06","close":2220.0},{"date":"2019-12-09","close":2202.5},{"date":"2019-12-10","close":2202.5},{"date":"2019-12-11","close":2202.5},{"date":"2019-12-12","close":2250.0},{"date":"2019-12-13","close":2272.5},{"date":"2019-12-16","close":2280.0},{"date":"2019-12-17","close":2285.0},{"date":"2019-12-18","close":2310.0},{"date":"2019-12-19","close":2270.0},{"date":"2019-12-20","close":2265.0},{"date":"2019-12-23","close":2272.5},{"date":"2019-12-24","close":2190.0},{"date":"2019-12-26","close":2195.0},{"date":"2019-12-27","close":2237.5},{"date":"2019-12-30","close":2297.5},{"date":"2020-01-02","close":2320.0},{"date":"2020-01-03","close":2372.5},{"date":"2020-01-06","close":2395.0},{"date":"2020-01-07","close":2385.0},{"date":"2020-01-08","close":2220.0},{"date":"2020-01-09","close":2322.5},{"date":"2020-01-10","close":2332.5},{"date":"2020-01-13","close":2422.5},{"date":"2020-01-14","close":2402.5},{"date":"2020-01-15","close":2435.0},{"date":"2020-01-16","close":2457.5},{"date":"2020-01-17","close":2480.0},{"date":"2020-01-20","close":2412.5},{"date":"2020-01-21","close":2407.5},{"date":"2020-01-22","close":2402.5},{"date":"2020-01-23","close":2422.5},{"date":"2020-01-28","close":2265.0},{"date":"2020-01-29","close":2315.0},{"date":"2020-01-30","close":2247.5},{"date":"2020-01-31","close":2152.5},{"date":"2020-02-03","close":2160.0},{"date":"2020-02-04","close":2255.0},{"date":"2020-02-05","close":2252.5},{"date":"2020-02-06","close":2335.0},{"date":"2020-02-07","close":2355.0},{"date":"2020-02-10","close":2352.5},{"date":"2020-02-11","close":2390.0},{"date":"2020-02-12","close":2410.0},{"date":"2020-02-13","close":2372.5},{"date":"2020-02-14","close":2432.5},{"date":"2020-02-17","close":2945.0},{"date":"2020-02-18","close":2955.0},{"date":"2020-02-19","close":2815.0},{"date":"2020-02-20","close":2760.0},{"date":"2020-02-21","close":2660.0},{"date":"2020-02-24","close":2625.0},{"date":"2020-02-25","close":2675.0},{"date":"2020-02-26","close":2710.0},{"date":"2020-02-27","close":2510.0},{"date":"2020-02-28","close":2417.5},{"date":"2020-03-02","close":2455.0},{"date":"2020-03-03","close":2425.0},{"date":"2020-03-04","close":3150.0},{"date":"2020-03-05","close":3490.0},{"date":"2020-03-06","close":3275.0},{"date":"2020-03-09","close":3140.0},{"date":"2020-03-10","close":3990.0},{"date":"2020-03-11","close":3465.0},{"date":"2020-03-12","close":3285.0},{"date":"2020-03-13","close":2740.0},{"date":"2020-03-16","close":2300.0},{"date":"2020-03-17","close":2265.0},{"date":"2020-03-18","close":2050.0},{"date":"2020-03-19","close":1595.0},{"date":"2020-03-20","close":1665.0},{"date":"2020-03-23","close":1915.0},{"date":"2020-03-24","close":2065.0},{"date":"2020-03-25","close":2115.0},{"date":"2020-03-26","close":2210.0},{"date":"2020-03-27","close":2175.0},{"date":"2020-03-30","close":2230.0},{"date":"2020-03-31","close":2400.0},{"date":"2020-04-01","close":2310.0},{"date":"2020-04-02","close":2460.0},{"date":"2020-04-03","close":2385.0},{"date":"2020-04-06","close":2445.0},{"date":"2020-04-07","close":2950.0},{"date":"2020-04-08","close":2925.0},{"date":"2020-04-09","close":3030.0},{"date":"2020-04-10","close":3100.0},{"date":"2020-04-13","close":2950.0},{"date":"2020-04-14","close":2995.0},{"date":"2020-04-16","close":3150.0},{"date":"2020-04-17","close":3180.0},{"date":"2020-04-20","close":3195.0},{"date":"2020-04-21","close":3080.0},{"date":"2020-04-22","close":3065.0},{"date":"2020-04-23","close":3200.0},{"date":"2020-04-24","close":3045.0},{"date":"2020-04-27","close":3315.0},{"date":"2020-04-28","close":3280.0},{"date":"2020-04-29","close":3165.0},{"date":"2020-05-04","close":3125.0},{"date":"2020-05-06","close":3220.0},{"date":"2020-05-07","close":3215.0},{"date":"2020-05-08","close":3245.0},{"date":"2020-05-11","close":3375.0},{"date":"2020-05-12","close":3315.0},{"date":"2020-05-13","close":3670.0},{"date":"2020-05-14","close":3490.0},{"date":"2020-05-15","close":3490.0},{"date":"2020-05-18","close":3530.0},{"date":"2020-05-19","close":3430.0},{"date":"2020-05-20","close":3455.0},{"date":"2020-05-21","close":3690.0},{"date":"2020-05-22","close":3500.0},{"date":"2020-05-25","close":3540.0},{"date":"2020-05-26","close":3635.0},{"date":"2020-05-27","close":3560.0},{"date":"2020-05-28","close":3400.0},{"date":"2020-05-29","close":3335.0},{"date":"2020-06-01","close":3430.0},{"date":"2020-06-02","close":3510.0},{"date":"2020-06-03","close":3780.0},{"date":"2020-06-04","close":3570.0},{"date":"2020-06-05","close":3610.0},{"date":"2020-06-08","close":3680.0},{"date":"2020-06-09","close":3600.0},{"date":"2020-06-10","close":3520.0},{"date":"2020-06-11","close":3560.0},{"date":"2020-06-12","close":3395.0},{"date":"2020-06-15","close":3025.0},{"date":"2020-06-16","close":3215.0},{"date":"2020-06-17","close":3205.0},{"date":"2020-06-18","close":3220.0},{"date":"2020-06-19","close":3335.0},{"date":"2020-06-22","close":3320.0},{"date":"2020-06-23","close":3485.0},{"date":"2020-06-24","close":3480.0},{"date":"2020-06-25","close":3510.0},{"date":"2020-06-26","close":3700.0},{"date":"2020-06-29","close":3725.0},{"date":"2020-06-30","close":3660.0},{"date":"2020-07-01","close":3570.0},{"date":"2020-07-02","close":3850.0},{"date":"2020-07-03","close":3735.0},{"date":"2020-07-06","close":3830.0},{"date":"2020-07-07","close":3825.0},{"date":"2020-07-08","close":3820.0},{"date":"2020-07-09","close":3900.0},{"date":"2020-07-10","close":3800.0},{"date":"2020-07-13","close":4010.0},{"date":"2020-07-14","close":3925.0},{"date":"2020-07-15","close":3825.0},{"date":"2020-07-16","close":3725.0},{"date":"2020-07-17","close":3805.0},{"date":"2020-07-20","close":3780.0},{"date":"2020-07-21","close":3850.0},{"date":"2020-07-22","close":3775.0},{"date":"2020-07-23","close":3635.0},{"date":"2020-07-24","close":3510.0},{"date":"2020-07-27","close":3500.0},{"date":"2020-07-28","close":3600.0},{"date":"2020-07-29","close":3545.0},{"date":"2020-07-30","close":3575.0},{"date":"2020-07-31","close":3530.0},{"date":"2020-08-03","close":3635.0},{"date":"2020-08-04","close":3605.0},{"date":"2020-08-05","close":3590.0},{"date":"2020-08-06","close":3580.0},{"date":"2020-08-07","close":3615.0},{"date":"2020-08-10","close":3690.0},{"date":"2020-08-11","close":3635.0},{"date":"2020-08-12","close":3755.0},{"date":"2020-08-13","close":3755.0},{"date":"2020-08-14","close":3610.0},{"date":"2020-08-18","close":3330.0},{"date":"2020-08-19","close":3365.0},{"date":"2020-08-20","close":3180.0},{"date":"2020-08-21","close":3180.0},{"date":"2020-08-24","close":3215.0},{"date":"2020-08-25","close":3305.0},{"date":"2020-08-26","close":3415.0},{"date":"2020-08-27","close":3280.0},{"date":"2020-08-28","close":3290.0},{"date":"2020-08-31","close":3360.0},{"date":"2020-09-01","close":3385.0},{"date":"2020-09-02","close":3515.0},{"date":"2020-09-03","close":3460.0},{"date":"2020-09-04","close":3385.0},{"date":"2020-09-07","close":3510.0},{"date":"2020-09-08","close":3520.0},{"date":"2020-09-09","close":3505.0},{"date":"2020-09-10","close":3730.0},{"date":"2020-09-11","close":3680.0},{"date":"2020-09-14","close":4290.0},{"date":"2020-09-15","close":4175.0},{"date":"2020-09-16","close":4190.0},{"date":"2020-09-17","close":4100.0},{"date":"2020-09-18","close":4185.0},{"date":"2020-09-21","close":4210.0},{"date":"2020-09-22","close":3990.0},{"date":"2020-09-23","close":5000.0},{"date":"2020-09-24","close":4625.0},{"date":"2020-09-25","close":4155.0},{"date":"2020-09-28","close":4475.0},{"date":"2020-09-29","close":5390.0},{"date":"2020-10-05","close":5570.0},{"date":"2020-10-06","close":5510.0},{"date":"2020-10-07","close":5550.0},{"date":"2020-10-08","close":5410.0},{"date":"2020-10-12","close":5650.0},{"date":"2020-10-13","close":5880.0},{"date":"2020-10-14","close":5770.0},{"date":"2020-10-15","close":5700.0},{"date":"2020-10-16","close":5440.0},{"date":"2020-10-19","close":5350.0},{"date":"2020-10-20","close":5320.0},{"date":"2020-10-21","close":5020.0},{"date":"2020-10-22","close":4460.0},{"date":"2020-10-23","close":4330.0},{"date":"2020-10-26","close":4390.0},{"date":"2020-10-27","close":4525.0},{"date":"2020-10-28","close":4565.0},{"date":"2020-10-29","close":4530.0},{"date":"2020-10-30","close":5250.0},{"date":"2020-11-02","close":5110.0},{"date":"2020-11-03","close":5180.0},{"date":"2020-11-04","close":5100.0},{"date":"2020-11-05","close":5200.0},{"date":"2020-11-06","close":5270.0},{"date":"2020-11-09","close":5520.0},{"date":"2020-11-10","close":5500.0},{"date":"2020-11-11","close":5550.0},{"date":"2020-11-12","close":5270.0},{"date":"2020-11-13","close":5070.0},{"date":"2020-11-16","close":5050.0},{"date":"2020-11-17","close":5340.0},{"date":"2020-11-18","close":5330.0},{"date":"2020-11-19","close":5280.0},{"date":"2020-11-20","close":5290.0},{"date":"2020-11-23","close":5270.0},{"date":"2020-11-24","close":5430.0},{"date":"2020-11-25","close":5230.0},{"date":"2020-11-26","close":5240.0},{"date":"2020-11-27","close":5320.0},{"date":"2020-11-30","close":5210.0},{"date":"2020-12-01","close":5240.0},{"date":"2020-12-02","close":5440.0},{"date":"2020-12-03","close":5400.0},{"date":"2020-12-04","close":5200.0},{"date":"2020-12-07","close":5120.0},{"date":"2020-12-08","close":5080.0},{"date":"2020-12-09","close":5110.0},{"date":"2020-12-10","close":5180.0},{"date":"2020-12-11","close":5240.0},{"date":"2020-12-14","close":5140.0},{"date":"2020-12-15","close":5240.0},{"date":"2020-12-16","close":5220.0},{"date":"2020-12-17","close":5180.0},{"date":"2020-12-18","close":5130.0},{"date":"2020-12-21","close":5000.0},{"date":"2020-12-22","close":5050.0},{"date":"2020-12-23","close":5200.0},{"date":"2020-12-24","close":5030.0},{"date":"2020-12-28","close":4755.0},{"date":"2020-12-29","close":4880.0},{"date":"2020-12-30","close":5040.0},{"date":"2021-01-04","close":5260.0},{"date":"2021-01-05","close":5200.0},{"date":"2021-01-06","close":5150.0},{"date":"2021-01-07","close":5270.0},{"date":"2021-01-08","close":5480.0},{"date":"2021-01-11","close":5540.0},{"date":"2021-01-12","close":5360.0},{"date":"2021-01-13","close":5440.0},{"date":"2021-01-14","close":5600.0},{"date":"2021-01-15","close":5360.0},{"date":"2021-01-18","close":5190.0},{"date":"2021-01-19","close":5310.0},{"date":"2021-01-20","close":5330.0},{"date":"2021-01-21","close":5560.0},{"date":"2021-01-22","close":5420.0},{"date":"2021-01-25","close":5470.0},{"date":"2021-01-26","close":5420.0},{"date":"2021-01-27","close":5670.0},{"date":"2021-01-28","close":5320.0},{"date":"2021-01-29","close":5010.0},{"date":"2021-02-01","close":5030.0},{"date":"2021-02-02","close":5050.0},{"date":"2021-02-03","close":5140.0},{"date":"2021-02-04","close":5050.0},{"date":"2021-02-05","close":5040.0},{"date":"2021-02-08","close":4895.0},{"date":"2021-02-09","close":4840.0},{"date":"2021-02-10","close":4830.0},{"date":"2021-02-15","close":5040.0},{"date":"2021-02-16","close":5060.0},{"date":"2021-02-17","close":5170.0},{"date":"2021-02-18","close":5020.0},{"date":"2021-02-19","close":4950.0},{"date":"2021-02-22","close":4980.0},{"date":"2021-02-23","close":4855.0},{"date":"2021-02-24","close":4520.0},{"date":"2021-02-25","close":4645.0},{"date":"2021-02-26","close":4400.0},{"date":"2021-03-02","close":4390.0},{"date":"2021-03-03","close":4460.0},{"date":"2021-03-04","close":4405.0},{"date":"2021-03-05","close":4380.0},{"date":"2021-03-08","close":4305.0},{"date":"2021-03-09","close":4175.0},{"date":"2021-03-10","close":4155.0},{"date":"2021-03-11","close":4210.0},{"date":"2021-03-12","close":4435.0},{"date":"2021-03-15","close":4385.0},{"date":"2021-03-16","close":4385.0},{"date":"2021-03-17","close":4480.0},{"date":"2021-03-18","close":4535.0},{"date":"2021-03-19","close":4510.0},{"date":"2021-03-22","close":4705.0},{"date":"2021-03-23","close":4735.0},{"date":"2021-03-24","close":4600.0},{"date":"2021-03-25","close":4540.0},{"date":"2021-03-26","close":4530.0},{"date":"2021-03-29","close":4485.0},{"date":"2021-03-30","close":4660.0},{"date":"2021-03-31","close":4660.0},{"date":"2021-04-01","close":4720.0},{"date":"2021-04-02","close":4755.0},{"date":"2021-04-05","close":4720.0},{"date":"2021-04-06","close":4780.0},{"date":"2021-04-07","close":4780.0},{"date":"2021-04-08","close":4685.0},{"date":"2021-04-09","close":4725.0},{"date":"2021-04-12","close":4760.0},{"date":"2021-04-13","close":4760.0},{"date":"2021-04-14","close":4880.0},{"date":"2021-04-15","close":4755.0},{"date":"2021-04-16","close":4790.0},{"date":"2021-04-19","close":4815.0},{"date":"2021-04-20","close":4735.0},{"date":"2021-04-21","close":4620.0},{"date":"2021-04-22","close":4665.0},{"date":"2021-04-23","close":4635.0},{"date":"2021-04-26","close":4640.0},{"date":"2021-04-27","close":4645.0},{"date":"2021-04-28","close":4485.0},{"date":"2021-04-29","close":4435.0},{"date":"2021-04-30","close":4410.0},{"date":"2021-05-03","close":4415.0},{"date":"2021-05-04","close":4310.0},{"date":"2021-05-06","close":4400.0},{"date":"2021-05-07","close":4430.0},{"date":"2021-05-10","close":4485.0},{"date":"2021-05-11","close":4410.0},{"date":"2021-05-12","close":4350.0},{"date":"2021-05-13","close":4225.0},{"date":"2021-05-14","close":4260.0},{"date":"2021-05-17","close":4185.0},{"date":"2021-05-18","close":4200.0},{"date":"2021-05-20","close":4190.0},{"date":"2021-05-21","close":4170.0},{"date":"2021-05-24","close":4000.0},{"date":"2021-05-25","close":4070.0},{"date":"2021-05-26","close":4090.0},{"date":"2021-05-27","close":4195.0},{"date":"2021-05-28","close":4250.0},{"date":"2021-05-31","close":4295.0},{"date":"2021-06-01","close":4290.0},{"date":"2021-06-02","close":4360.0},{"date":"2021-06-03","close":4355.0},{"date":"2021-06-04","close":4380.0},{"date":"2021-06-07","close":4345.0},{"date":"2021-06-08","close":4300.0},{"date":"2021-06-09","close":4250.0},{"date":"2021-06-10","close":4200.0},{"date":"2021-06-11","close":4285.0},{"date":"2021-06-14","close":4255.0},{"date":"2021-06-15","close":4230.0},{"date":"2021-06-16","close":4225.0},{"date":"2021-06-17","close":4275.0},{"date":"2021-06-18","close":4275.0},{"date":"2021-06-21","close":4190.0},{"date":"2021-06-22","close":4235.0},{"date":"2021-06-23","close":4200.0},{"date":"2021-06-24","close":4160.0},{"date":"2021-06-25","close":4160.0},{"date":"2021-06-28","close":4155.0},{"date":"2021-06-29","close":4175.0},{"date":"2021-06-30","close":4220.0},{"date":"2021-07-01","close":4245.0},{"date":"2021-07-02","close":4265.0},{"date":"2021-07-05","close":4385.0},{"date":"2021-07-06","close":4405.0},{"date":"2021-07-07","close":4295.0},{"date":"2021-07-08","close":4205.0},{"date":"2021-07-09","close":4140.0},{"date":"2021-07-12","close":4185.0},{"date":"2021-07-13","close":4245.0},{"date":"2021-07-14","close":4265.0},{"date":"2021-07-15","close":4320.0},{"date":"2021-07-16","close":4285.0},{"date":"2021-07-19","close":4235.0},{"date":"2021-07-20","close":4200.0},{"date":"2021-07-21","close":4185.0},{"date":"2021-07-22","close":4225.0},{"date":"2021-07-23","close":4245.0},{"date":"2021-07-26","close":4330.0},{"date":"2021-07-27","close":4420.0},{"date":"2021-07-28","close":4330.0},{"date":"2021-07-29","close":4355.0},{"date":"2021-07-30","close":4265.0},{"date":"2021-08-02","close":4550.0},{"date":"2021-08-03","close":4645.0},{"date":"2021-08-04","close":4620.0},{"date":"2021-08-05","close":4640.0},{"date":"2021-08-06","close":4630.0},{"date":"2021-08-09","close":4725.0},{"date":"2021-08-10","close":4570.0},{"date":"2021-08-11","close":4505.0},{"date":"2021-08-12","close":4710.0},{"date":"2021-08-13","close":4630.0},{"date":"2021-08-17","close":4350.0},{"date":"2021-08-18","close":4380.0},{"date":"2021-08-19","close":4080.0},{"date":"2021-08-20","close":3760.0},{"date":"2021-08-23","close":3855.0},{"date":"2021-08-24","close":3970.0},{"date":"2021-08-25","close":3960.0},{"date":"2021-08-26","close":3915.0},{"date":"2021-08-27","close":3920.0},{"date":"2021-08-30","close":3900.0},{"date":"2021-08-31","close":3970.0},{"date":"2021-09-01","close":4000.0},{"date":"2021-09-02","close":4045.0},{"date":"2021-09-03","close":4080.0},{"date":"2021-09-06","close":4145.0},{"date":"2021-09-07","close":4415.0},{"date":"2021-09-08","close":4545.0},{"date":"2021-09-09","close":4605.0},{"date":"2021-09-10","close":4420.0},{"date":"2021-09-13","close":4190.0},{"date":"2021-09-14","close":4270.0},{"date":"2021-09-15","close":4215.0},{"date":"2021-09-16","close":4100.0},{"date":"2021-09-17","close":4050.0},{"date":"2021-09-23","close":3990.0},{"date":"2021-09-24","close":3995.0},{"date":"2021-09-27","close":4045.0},{"date":"2021-09-28","close":3930.0},{"date":"2021-09-29","close":3870.0},{"date":"2021-09-30","close":3925.0},{"date":"2021-10-01","close":3790.0},{"date":"2021-10-05","close":3620.0},{"date":"2021-10-06","close":3365.0},{"date":"2021-10-07","close":3470.0},{"date":"2021-10-08","close":3515.0},{"date":"2021-10-12","close":3395.0},{"date":"2021-10-13","close":3700.0},{"date":"2021-10-14","close":3670.0},{"date":"2021-10-15","close":3630.0},{"date":"2021-10-18","close":3685.0},{"date":"2021-10-19","close":3730.0},{"date":"2021-10-20","close":3740.0},{"date":"2021-10-21","close":3710.0},{"date":"2021-10-22","close":3735.0},{"date":"2021-10-25","close":3730.0},{"date":"2021-10-26","close":3750.0},{"date":"2021-10-27","close":3715.0},{"date":"2021-10-28","close":3775.0},{"date":"2021-10-29","close":3730.0},{"date":"2021-11-01","close":3700.0},{"date":"2021-11-02","close":3735.0},{"date":"2021-11-03","close":3690.0},{"date":"2021-11-04","close":3700.0},{"date":"2021-11-05","close":3635.0},{"date":"2021-11-08","close":3575.0},{"date":"2021-11-09","close":3560.0},{"date":"2021-11-10","close":3465.0},{"date":"2021-11-11","close":3440.0},{"date":"2021-11-12","close":3510.0},{"date":"2021-11-15","close":3610.0},{"date":"2021-11-16","close":3740.0},{"date":"2021-11-17","close":3685.0},{"date":"2021-11-18","close":3715.0},{"date":"2021-11-19","close":4165.0},{"date":"2021-11-22","close":4240.0},{"date":"2021-11-23","close":4240.0},{"date":"2021-11-24","close":4270.0},{"date":"2021-11-25","close":4210.0},{"date":"2021-11-26","close":3880.0},{"date":"2021-11-29","close":3665.0},{"date":"2021-11-30","close":3430.0},{"date":"2021-12-01","close":3510.0},{"date":"2021-12-02","close":3615.0},{"date":"2021-12-03","close":3710.0},{"date":"2021-12-06","close":3730.0},{"date":"2021-12-07","close":3770.0},{"date":"2021-12-08","close":3890.0},{"date":"2021-12-09","close":3910.0},{"date":"2021-12-10","close":3925.0},{"date":"2021-12-13","close":4140.0},{"date":"2021-12-14","close":3990.0},{"date":"2021-12-15","close":3965.0},{"date":"2021-12-16","close":4050.0},{"date":"2021-12-17","close":4120.0},{"date":"2021-12-20","close":3930.0},{"date":"2021-12-21","close":4015.0},{"date":"2021-12-22","close":4070.0},{"date":"2021-12-23","close":4040.0},{"date":"2021-12-24","close":3970.0},{"date":"2021-12-27","close":4050.0},{"date":"2021-12-28","close":4095.0},{"date":"2021-12-29","close":4200.0},{"date":"2021-12-30","close":4130.0},{"date":"2022-01-03","close":4265.0},{"date":"2022-01-04","close":4320.0},{"date":"2022-01-05","close":4280.0},{"date":"2022-01-06","close":4060.0},{"date":"2022-01-07","close":4210.0},{"date":"2022-01-10","close":4080.0},{"date":"2022-01-11","close":4240.0},{"date":"2022-01-12","close":4330.0},{"date":"2022-01-13","close":4310.0},{"date":"2022-01-14","close":4420.0},{"date":"2022-01-17","close":4180.0},{"date":"2022-01-18","close":4010.0},{"date":"2022-01-19","close":3925.0},{"date":"2022-01-20","close":4045.0},{"date":"2022-01-21","close":3995.0},{"date":"2022-01-24","close":3785.0},{"date":"2022-01-25","close":3615.0},{"date":"2022-01-26","close":3615.0},{"date":"2022-01-27","close":3605.0},{"date":"2022-01-28","close":3795.0},{"date":"2022-02-03","close":3840.0},{"date":"2022-02-04","close":3930.0},{"date":"2022-02-07","close":4095.0},{"date":"2022-02-08","close":4095.0},{"date":"2022-02-09","close":4095.0},{"date":"2022-02-10","close":4050.0},{"date":"2022-02-11","close":3935.0},{"date":"2022-02-14","close":3750.0},{"date":"2022-02-15","close":3640.0},{"date":"2022-02-16","close":3840.0},{"date":"2022-02-17","close":3800.0},{"date":"2022-02-18","close":3880.0},{"date":"2022-02-21","close":3920.0},{"date":"2022-02-22","close":3830.0},{"date":"2022-02-23","close":3920.0},{"date":"2022-02-24","close":3755.0},{"date":"2022-02-25","close":3805.0},{"date":"2022-02-28","close":3805.0},{"date":"2022-03-02","close":3820.0},{"date":"2022-03-03","close":3900.0},{"date":"2022-03-04","close":3900.0},{"date":"2022-03-07","close":3695.0},{"date":"2022-03-08","close":3655.0},{"date":"2022-03-10","close":3655.0},{"date":"2022-03-11","close":3705.0},{"date":"2022-03-14","close":3690.0},{"date":"2022-03-15","close":3705.0},{"date":"2022-03-16","close":3720.0},{"date":"2022-03-17","close":3810.0},{"date":"2022-03-18","close":3855.0},{"date":"2022-03-21","close":3855.0},{"date":"2022-03-22","close":3845.0},{"date":"2022-03-23","close":3815.0},{"date":"2022-03-24","close":3825.0},{"date":"2022-03-25","close":3865.0},{"date":"2022-03-28","close":4085.0},{"date":"2022-03-29","close":4025.0},{"date":"2022-03-30","close":3980.0},{"date":"2022-03-31","close":4100.0},{"date":"2022-04-01","close":4050.0},{"date":"2022-04-04","close":4120.0},{"date":"2022-04-05","close":4085.0},{"date":"2022-04-06","close":4030.0},{"date":"2022-04-07","close":3950.0},{"date":"2022-04-08","close":4035.0},{"date":"2022-04-11","close":3960.0},{"date":"2022-04-12","close":3945.0},{"date":"2022-04-13","close":3995.0},{"date":"2022-04-14","close":4015.0},{"date":"2022-04-15","close":3955.0},{"date":"2022-04-18","close":3915.0},{"date":"2022-04-19","close":3920.0},{"date":"2022-04-20","close":3950.0},{"date":"2022-04-21","close":3960.0},{"date":"2022-04-22","close":3985.0},{"date":"2022-04-25","close":3880.0},{"date":"2022-04-26","close":4035.0},{"date":"2022-04-27","close":4000.0},{"date":"2022-04-28","close":4010.0},{"date":"2022-04-29","close":3980.0},{"date":"2022-05-02","close":3975.0},{"date":"2022-05-03","close":3995.0},{"date":"2022-05-04","close":4025.0},{"date":"2022-05-06","close":4100.0},{"date":"2022-05-09","close":3965.0},{"date":"2022-05-10","close":4085.0},{"date":"2022-05-11","close":4165.0},{"date":"2022-05-12","close":3995.0},{"date":"2022-05-13","close":4155.0},{"date":"2022-05-16","close":4155.0},{"date":"2022-05-17","close":4235.0},{"date":"2022-05-18","close":4145.0},{"date":"2022-05-19","close":4005.0},{"date":"2022-05-20","close":4010.0},{"date":"2022-05-23","close":4055.0},{"date":"2022-05-24","close":4000.0},{"date":"2022-05-25","close":4065.0},{"date":"2022-05-26","close":4040.0},{"date":"2022-05-27","close":4040.0},{"date":"2022-05-30","close":4045.0},{"date":"2022-05-31","close":4085.0},{"date":"2022-06-02","close":4095.0},{"date":"2022-06-03","close":4015.0},{"date":"2022-06-07","close":3980.0},{"date":"2022-06-08","close":4010.0},{"date":"2022-06-09","close":4030.0},{"date":"2022-06-10","close":4200.0},{"date":"2022-06-13","close":4190.0},{"date":"2022-06-14","close":3880.0},{"date":"2022-06-15","close":3555.0},{"date":"2022-06-16","close":3520.0},{"date":"2022-06-17","close":3515.0},{"date":"2022-06-20","close":3275.0},{"date":"2022-06-21","close":3255.0},{"date":"2022-06-22","close":3015.0},{"date":"2022-06-23","close":2810.0},{"date":"2022-06-24","close":2920.0},{"date":"2022-06-27","close":3060.0},{"date":"2022-06-28","close":3095.0},{"date":"2022-06-29","close":3115.0},{"date":"2022-06-30","close":2950.0},{"date":"2022-07-01","close":2865.0},{"date":"2022-07-04","close":3100.0},{"date":"2022-07-05","close":3100.0},{"date":"2022-07-06","close":3005.0},{"date":"2022-07-07","close":3185.0},{"date":"2022-07-08","close":3165.0},{"date":"2022-07-11","close":3200.0},{"date":"2022-07-12","close":3235.0},{"date":"2022-07-13","close":3290.0},{"date":"2022-07-14","close":3275.0},{"date":"2022-07-15","close":3240.0},{"date":"2022-07-18","close":3295.0},{"date":"2022-07-19","close":3355.0},{"date":"2022-07-20","close":3380.0},{"date":"2022-07-21","close":3420.0},{"date":"2022-07-22","close":3355.0},{"date":"2022-07-25","close":3350.0},{"date":"2022-07-26","close":3320.0},{"date":"2022-07-27","close":3320.0},{"date":"2022-07-28","close":3295.0},{"date":"2022-07-29","close":3350.0},{"date":"2022-08-01","close":3370.0},{"date":"2022-08-02","close":3380.0},{"date":"2022-08-03","close":3475.0},{"date":"2022-08-04","close":3525.0},{"date":"2022-08-05","close":3465.0},{"date":"2022-08-08","close":3415.0},{"date":"2022-08-09","close":3410.0},{"date":"2022-08-10","close":3370.0},{"date":"2022-08-11","close":3425.0},{"date":"2022-08-12","close":3455.0},{"date":"2022-08-16","close":3505.0},{"date":"2022-08-17","close":3530.0},{"date":"2022-08-18","close":3730.0},{"date":"2022-08-19","close":3625.0},{"date":"2022-08-22","close":3530.0},{"date":"2022-08-23","close":3500.0},{"date":"2022-08-24","close":3505.0},{"date":"2022-08-25","close":3595.0},{"date":"2022-08-26","close":3590.0},{"date":"2022-08-29","close":3405.0},{"date":"2022-08-30","close":3580.0},{"date":"2022-08-31","close":3610.0},{"date":"2022-09-01","close":3450.0},{"date":"2022-09-02","close":3455.0},{"date":"2022-09-05","close":3360.0},{"date":"2022-09-06","close":3425.0},{"date":"2022-09-07","close":3380.0},{"date":"2022-09-08","close":3460.0},{"date":"2022-09-13","close":3585.0},{"date":"2022-09-14","close":3630.0},{"date":"2022-09-15","close":3520.0},{"date":"2022-09-16","close":3650.0},{"date":"2022-09-19","close":3435.0},{"date":"2022-09-20","close":3510.0},{"date":"2022-09-21","close":4135.0},{"date":"2022-09-22","close":4200.0},{"date":"2022-09-23","close":3990.0},{"date":"2022-09-26","close":3680.0},{"date":"2022-09-27","close":3785.0},{"date":"2022-09-28","close":3845.0},{"date":"2022-09-29","close":3655.0},{"date":"2022-09-30","close":3590.0},{"date":"2022-10-04","close":3975.0},{"date":"2022-10-05","close":3905.0},{"date":"2022-10-06","close":3920.0},{"date":"2022-10-07","close":3740.0},{"date":"2022-10-11","close":3400.0},{"date":"2022-10-12","close":3405.0},{"date":"2022-10-13","close":3100.0},{"date":"2022-10-14","close":3200.0},{"date":"2022-10-17","close":3255.0},{"date":"2022-10-18","close":3500.0},{"date":"2022-10-19","close":3350.0},{"date":"2022-10-20","close":3305.0},{"date":"2022-10-21","close":3225.0},{"date":"2022-10-24","close":3335.0},{"date":"2022-10-25","close":3440.0},{"date":"2022-10-26","close":3420.0},{"date":"2022-10-27","close":3400.0},{"date":"2022-10-28","close":3310.0},{"date":"2022-10-31","close":3320.0},{"date":"2022-11-01","close":3380.0},{"date":"2022-11-02","close":3345.0},{"date":"2022-11-03","close":3350.0},{"date":"2022-11-04","close":3415.0},{"date":"2022-11-07","close":3410.0},{"date":"2022-11-08","close":3430.0},{"date":"2022-11-09","close":3415.0},{"date":"2022-11-10","close":3430.0},{"date":"2022-11-11","close":3425.0},{"date":"2022-11-14","close":3430.0},{"date":"2022-11-15","close":3445.0},{"date":"2022-11-16","close":3425.0},{"date":"2022-11-17","close":3355.0},{"date":"2022-11-18","close":3320.0},{"date":"2022-11-21","close":3180.0},{"date":"2022-11-22","close":3170.0},{"date":"2022-11-23","close":3210.0},{"date":"2022-11-24","close":3410.0},{"date":"2022-11-25","close":3390.0},{"date":"2022-11-28","close":3270.0},{"date":"2022-11-29","close":3305.0},{"date":"2022-11-30","close":3290.0},{"date":"2022-12-01","close":3315.0},{"date":"2022-12-02","close":3270.0},{"date":"2022-12-05","close":3235.0},{"date":"2022-12-06","close":3190.0},{"date":"2022-12-07","close":3125.0},{"date":"2022-12-08","close":3130.0},{"date":"2022-12-09","close":3245.0},{"date":"2022-12-12","close":3150.0},{"date":"2022-12-13","close":3110.0},{"date":"2022-12-14","close":3190.0},{"date":"2022-12-15","close":3150.0},{"date":"2022-12-16","close":3100.0},{"date":"2022-12-19","close":3090.0},{"date":"2022-12-20","close":2925.0},{"date":"2022-12-21","close":2920.0},{"date":"2022-12-22","close":2935.0},{"date":"2022-12-23","close":2810.0},{"date":"2022-12-26","close":2820.0},{"date":"2022-12-27","close":2820.0},{"date":"2022-12-28","close":2825.0},{"date":"2022-12-29","close":2780.0},{"date":"2023-01-02","close":2730.0},{"date":"2023-01-03","close":2685.0},{"date":"2023-01-04","close":2795.0},{"date":"2023-01-05","close":2815.0},{"date":"2023-01-06","close":2870.0},{"date":"2023-01-09","close":2925.0},{"date":"2023-01-10","close":2930.0},{"date":"2023-01-11","close":2940.0},{"date":"2023-01-12","close":2935.0},{"date":"2023-01-13","close":2930.0},{"date":"2023-01-16","close":2935.0},{"date":"2023-01-17","close":2890.0},{"date":"2023-01-18","close":3040.0},{"date":"2023-01-19","close":3070.0},{"date":"2023-01-20","close":3005.0},{"date":"2023-01-25","close":3035.0},{"date":"2023-01-26","close":3030.0},{"date":"2023-01-27","close":3055.0},{"date":"2023-01-30","close":3090.0},{"date":"2023-01-31","close":3140.0},{"date":"2023-02-01","close":3140.0},{"date":"2023-02-02","close":3140.0},{"date":"2023-02-03","close":3135.0},{"date":"2023-02-06","close":3120.0},{"date":"2023-02-07","close":3155.0},{"date":"2023-02-08","close":3260.0},{"date":"2023-02-09","close":3260.0},{"date":"2023-02-10","close":3250.0},{"date":"2023-02-13","close":3150.0},{"date":"2023-02-14","close":3130.0},{"date":"2023-02-15","close":3005.0},{"date":"2023-02-16","close":3085.0},{"date":"2023-02-17","close":3030.0},{"date":"2023-02-20","close":3045.0},{"date":"2023-02-21","close":3125.0},{"date":"2023-02-22","close":3035.0},{"date":"2023-02-23","close":3245.0},{"date":"2023-02-24","close":3290.0},{"date":"2023-02-27","close":3330.0},{"date":"2023-02-28","close":3315.0},{"date":"2023-03-02","close":3340.0},{"date":"2023-03-03","close":3335.0},{"date":"2023-03-06","close":3365.0},{"date":"2023-03-07","close":3340.0},{"date":"2023-03-08","close":3310.0},{"date":"2023-03-09","close":3260.0},{"date":"2023-03-10","close":3245.0},{"date":"2023-03-13","close":3190.0},{"date":"2023-03-14","close":2990.0},{"date":"2023-03-15","close":3100.0},{"date":"2023-03-16","close":3000.0},{"date":"2023-03-17","close":3145.0},{"date":"2023-03-20","close":3165.0},{"date":"2023-03-21","close":3160.0},{"date":"2023-03-22","close":3290.0},{"date":"2023-03-23","close":3400.0},{"date":"2023-03-24","close":3340.0},{"date":"2023-03-27","close":3325.0},{"date":"2023-03-28","close":3360.0},{"date":"2023-03-29","close":3385.0},{"date":"2023-03-30","close":3370.0},{"date":"2023-03-31","close":3345.0},{"date":"2023-04-03","close":3345.0},{"date":"2023-04-04","close":3345.0},{"date":"2023-04-05","close":3315.0},{"date":"2023-04-06","close":3300.0},{"date":"2023-04-07","close":3395.0},{"date":"2023-04-10","close":3235.0},{"date":"2023-04-11","close":3265.0},{"date":"2023-04-12","close":3430.0},{"date":"2023-04-13","close":3495.0},{"date":"2023-04-14","close":3440.0},{"date":"2023-04-17","close":3390.0},{"date":"2023-04-18","close":3350.0},{"date":"2023-04-19","close":3345.0},{"date":"2023-04-20","close":3240.0},{"date":"2023-04-21","close":3180.0},{"date":"2023-04-24","close":3075.0},{"date":"2023-04-25","close":3035.0},{"date":"2023-04-26","close":3090.0},{"date":"2023-04-27","close":3055.0},{"date":"2023-04-28","close":3050.0},{"date":"2023-05-02","close":3060.0},{"date":"2023-05-03","close":3050.0},{"date":"2023-05-04","close":3070.0},{"date":"2023-05-08","close":3150.0},{"date":"2023-05-09","close":3355.0},{"date":"2023-05-10","close":3310.0},{"date":"2023-05-11","close":3305.0},{"date":"2023-05-12","close":3300.0},{"date":"2023-05-15","close":3195.0},{"date":"2023-05-16","close":3090.0},{"date":"2023-05-17","close":3130.0},{"date":"2023-05-18","close":3200.0},{"date":"2023-05-19","close":3230.0},{"date":"2023-05-22","close":3265.0},{"date":"2023-05-23","close":3300.0},{"date":"2023-05-24","close":3265.0},{"date":"2023-05-25","close":3250.0},{"date":"2023-05-26","close":3230.0},{"date":"2023-05-30","close":3325.0},{"date":"2023-05-31","close":3305.0},{"date":"2023-06-01","close":3285.0},{"date":"2023-06-02","close":3275.0},{"date":"2023-06-05","close":3250.0},{"date":"2023-06-07","close":3205.0},{"date":"2023-06-08","close":3165.0},{"date":"2023-06-09","close":3145.0},{"date":"2023-06-12","close":3170.0},{"date":"2023-06-13","close":3170.0},{"date":"2023-06-14","close":3090.0},{"date":"2023-06-15","close":3045.0},{"date":"2023-06-16","close":3060.0},{"date":"2023-06-19","close":3050.0},{"date":"2023-06-20","close":3040.0},{"date":"2023-06-21","close":3060.0},{"date":"2023-06-22","close":3030.0},{"date":"2023-06-23","close":3015.0},{"date":"2023-06-26","close":3025.0},{"date":"2023-06-27","close":3015.0},{"date":"2023-06-28","close":3030.0},{"date":"2023-06-29","close":3050.0},{"date":"2023-06-30","close":3055.0},{"date":"2023-07-03","close":3075.0},{"date":"2023-07-04","close":3070.0},{"date":"2023-07-05","close":3020.0},{"date":"2023-07-06","close":2920.0},{"date":"2023-07-07","close":2855.0},{"date":"2023-07-10","close":2840.0},{"date":"2023-07-11","close":2905.0},{"date":"2023-07-12","close":2940.0},{"date":"2023-07-13","close":3005.0},{"date":"2023-07-14","close":2990.0},{"date":"2023-07-17","close":2950.0},{"date":"2023-07-18","close":2875.0},{"date":"2023-07-19","close":2875.0},{"date":"2023-07-20","close":2900.0},{"date":"2023-07-21","close":2845.0},{"date":"2023-07-24","close":2695.0},{"date":"2023-07-25","close":2590.0},{"date":"2023-07-26","close":2410.0},{"date":"2023-07-27","close":2520.0},{"date":"2023-07-28","close":2615.0},{"date":"2023-07-31","close":2610.0},{"date":"2023-08-01","close":2625.0},{"date":"2023-08-02","close":2565.0},{"date":"2023-08-03","close":2525.0},{"date":"2023-08-04","close":2560.0},{"date":"2023-08-07","close":2535.0},{"date":"2023-08-08","close":2535.0},{"date":"2023-08-09","close":2540.0},{"date":"2023-08-10","close":2585.0},{"date":"2023-08-11","close":2620.0},{"date":"2023-08-14","close":2560.0},{"date":"2023-08-16","close":2460.0},{"date":"2023-08-17","close":2445.0},{"date":"2023-08-18","close":2430.0},{"date":"2023-08-21","close":2425.0},{"date":"2023-08-22","close":2390.0},{"date":"2023-08-23","close":2410.0},{"date":"2023-08-24","close":2440.0},{"date":"2023-08-25","close":2425.0},{"date":"2023-08-28","close":2465.0},{"date":"2023-08-29","close":2480.0},{"date":"2023-08-30","close":3220.0},{"date":"2023-08-31","close":3030.0},{"date":"2023-09-01","close":2995.0},{"date":"2023-09-04","close":3035.0},{"date":"2023-09-05","close":2895.0},{"date":"2023-09-06","close":2965.0},{"date":"2023-09-07","close":2870.0},{"date":"2023-09-08","close":2820.0},{"date":"2023-09-11","close":2915.0},{"date":"2023-09-12","close":3000.0},{"date":"2023-09-13","close":3120.0},{"date":"2023-09-14","close":3170.0},{"date":"2023-09-15","close":3065.0},{"date":"2023-09-18","close":3055.0},{"date":"2023-09-19","close":2925.0},{"date":"2023-09-20","close":3250.0},{"date":"2023-09-21","close":3180.0},{"date":"2023-09-22","close":3045.0},{"date":"2023-09-25","close":2855.0},{"date":"2023-09-26","close":2855.0},{"date":"2023-09-27","close":2980.0},{"date":"2023-10-04","close":3330.0},{"date":"2023-10-05","close":3135.0},{"date":"2023-10-06","close":3420.0},{"date":"2023-10-10","close":3190.0},{"date":"2023-10-11","close":3160.0},{"date":"2023-10-12","close":3620.0},{"date":"2023-10-13","close":3380.0},{"date":"2023-10-16","close":3335.0},{"date":"2023-10-17","close":3580.0},{"date":"2023-10-18","close":3715.0},{"date":"2023-10-19","close":3360.0},{"date":"2023-10-20","close":3305.0},{"date":"2023-10-23","close":3070.0},{"date":"2023-10-24","close":3190.0},{"date":"2023-10-25","close":3145.0},{"date":"2023-10-26","close":2970.0},{"date":"2023-10-27","close":2915.0},{"date":"2023-10-30","close":2945.0},{"date":"2023-10-31","close":2720.0},{"date":"2023-11-01","close":2870.0},{"date":"2023-11-02","close":3010.0},{"date":"2023-11-03","close":3050.0},{"date":"2023-11-06","close":3090.0},{"date":"2023-11-07","close":3095.0},{"date":"2023-11-08","close":3020.0},{"date":"2023-11-09","close":2990.0},{"date":"2023-11-10","close":2895.0},{"date":"2023-11-13","close":2805.0},{"date":"2023-11-14","close":2910.0},{"date":"2023-11-15","close":2970.0},{"date":"2023-11-16","close":3075.0},{"date":"2023-11-17","close":2955.0},{"date":"2023-11-20","close":3005.0},{"date":"2023-11-21","close":3060.0},{"date":"2023-11-22","close":3040.0},{"date":"2023-11-23","close":2995.0},{"date":"2023-11-24","close":3045.0},{"date":"2023-11-27","close":2955.0},{"date":"2023-11-28","close":3010.0},{"date":"2023-11-29","close":2970.0},{"date":"2023-11-30","close":2960.0},{"date":"2023-12-01","close":2915.0},{"date":"2023-12-04","close":2875.0},{"date":"2023-12-05","close":2825.0},{"date":"2023-12-06","close":2835.0},{"date":"2023-12-07","close":2760.0},{"date":"2023-12-08","close":2815.0},{"date":"2023-12-11","close":2810.0},{"date":"2023-12-12","close":2815.0},{"date":"2023-12-13","close":2785.0},{"date":"2023-12-14","close":2770.0},{"date":"2023-12-15","close":2805.0},{"date":"2023-12-18","close":2835.0},{"date":"2023-12-19","close":2825.0},{"date":"2023-12-20","close":2905.0},{"date":"2023-12-21","close":2825.0},{"date":"2023-12-22","close":2860.0},{"date":"2023-12-26","close":2795.0},{"date":"2023-12-27","close":2830.0},{"date":"2023-12-28","close":2870.0},{"date":"2024-01-02","close":2920.0},{"date":"2024-01-03","close":2930.0},{"date":"2024-01-04","close":2880.0},{"date":"2024-01-05","close":2925.0},{"date":"2024-01-08","close":2930.0},{"date":"2024-01-09","close":2960.0},{"date":"2024-01-10","close":2905.0},{"date":"2024-01-11","close":3010.0},{"date":"2024-01-12","close":2905.0},{"date":"2024-01-15","close":2865.0},{"date":"2024-01-16","close":2870.0},{"date":"2024-01-17","close":2770.0},{"date":"2024-01-18","close":2785.0},{"date":"2024-01-19","close":2800.0},{"date":"2024-01-22","close":2770.0},{"date":"2024-01-23","close":2725.0},{"date":"2024-01-24","close":2700.0},{"date":"2024-01-25","close":2670.0},{"date":"2024-01-26","close":2690.0},{"date":"2024-01-29","close":2645.0},{"date":"2024-01-30","close":2640.0},{"date":"2024-01-31","close":2635.0},{"date":"2024-02-01","close":2660.0},{"date":"2024-02-02","close":2705.0},{"date":"2024-02-05","close":2680.0},{"date":"2024-02-06","close":2715.0},{"date":"2024-02-07","close":2690.0},{"date":"2024-02-08","close":2690.0},{"date":"2024-02-13","close":2700.0},{"date":"2024-02-14","close":2715.0},{"date":"2024-02-15","close":2720.0},{"date":"2024-02-16","close":2740.0},{"date":"2024-02-19","close":2705.0},{"date":"2024-02-20","close":2685.0},{"date":"2024-02-21","close":2655.0},{"date":"2024-02-22","close":2605.0},{"date":"2024-02-23","close":2540.0},{"date":"2024-02-26","close":2515.0},{"date":"2024-02-27","close":2480.0},{"date":"2024-02-28","close":2460.0},{"date":"2024-02-29","close":2415.0},{"date":"2024-03-04","close":2445.0},{"date":"2024-03-05","close":2410.0},{"date":"2024-03-06","close":2400.0},{"date":"2024-03-07","close":2340.0},{"date":"2024-03-08","close":2360.0},{"date":"2024-03-11","close":2375.0},{"date":"2024-03-12","close":2380.0},{"date":"2024-03-13","close":2365.0},{"date":"2024-03-14","close":2380.0},{"date":"2024-03-15","close":2365.0},{"date":"2024-03-18","close":2315.0},{"date":"2024-03-19","close":2295.0},{"date":"2024-03-20","close":2335.0},{"date":"2024-03-21","close":2340.0},{"date":"2024-03-22","close":2335.0},{"date":"2024-03-25","close":2280.0},{"date":"2024-03-26","close":2285.0},{"date":"2024-03-27","close":2330.0},{"date":"2024-03-28","close":2350.0},{"date":"2024-03-29","close":2375.0},{"date":"2024-04-01","close":2405.0},{"date":"2024-04-02","close":2335.0},{"date":"2024-04-03","close":2270.0},{"date":"2024-04-04","close":2280.0},{"date":"2024-04-05","close":2205.0},{"date":"2024-04-08","close":2565.0},{"date":"2024-04-09","close":2605.0},{"date":"2024-04-11","close":2650.0},{"date":"2024-04-12","close":2540.0},{"date":"2024-04-15","close":2660.0},{"date":"2024-04-16","close":2820.0},{"date":"2024-04-17","close":2610.0},{"date":"2024-04-18","close":2585.0},{"date":"2024-04-19","close":2430.0},{"date":"2024-04-22","close":2610.0},{"date":"2024-04-23","close":2560.0},{"date":"2024-04-24","close":2895.0},{"date":"2024-04-25","close":2795.0},{"date":"2024-04-26","close":2795.0},{"date":"2024-04-29","close":2830.0},{"date":"2024-04-30","close":3005.0},{"date":"2024-05-02","close":3070.0},{"date":"2024-05-03","close":2970.0},{"date":"2024-05-07","close":3065.0},{"date":"2024-05-08","close":3080.0},{"date":"2024-05-09","close":2875.0},{"date":"2024-05-10","close":2825.0},{"date":"2024-05-13","close":2810.0},{"date":"2024-05-14","close":2800.0},{"date":"2024-05-16","close":2815.0},{"date":"2024-05-17","close":2815.0},{"date":"2024-05-20","close":2780.0},{"date":"2024-05-21","close":2875.0},{"date":"2024-05-22","close":2950.0},{"date":"2024-05-23","close":2880.0},{"date":"2024-05-24","close":2850.0},{"date":"2024-05-27","close":2855.0},{"date":"2024-05-28","close":2900.0},{"date":"2024-05-29","close":2905.0},{"date":"2024-05-30","close":2815.0},{"date":"2024-05-31","close":2845.0},{"date":"2024-06-03","close":2845.0},{"date":"2024-06-04","close":2785.0},{"date":"2024-06-05","close":2705.0},{"date":"2024-06-07","close":2720.0},{"date":"2024-06-10","close":2720.0},{"date":"2024-06-11","close":2700.0},{"date":"2024-06-12","close":2885.0},{"date":"2024-06-13","close":2870.0},{"date":"2024-06-14","close":2885.0},{"date":"2024-06-17","close":2875.0},{"date":"2024-06-18","close":3005.0},{"date":"2024-06-19","close":2915.0},{"date":"2024-06-20","close":2880.0},{"date":"2024-06-21","close":2845.0},{"date":"2024-06-24","close":2835.0},{"date":"2024-06-25","close":2865.0},{"date":"2024-06-26","close":2895.0},{"date":"2024-06-27","close":2830.0},{"date":"2024-06-28","close":2800.0},{"date":"2024-07-01","close":2925.0},{"date":"2024-07-02","close":2880.0},{"date":"2024-07-03","close":2820.0},{"date":"2024-07-04","close":2885.0},{"date":"2024-07-05","close":2865.0},{"date":"2024-07-08","close":3045.0},{"date":"2024-07-09","close":3150.0},{"date":"2024-07-10","close":3120.0},{"date":"2024-07-11","close":3005.0},{"date":"2024-07-12","close":2860.0},{"date":"2024-07-15","close":2945.0},{"date":"2024-07-16","close":2910.0},{"date":"2024-07-17","close":2760.0},{"date":"2024-07-18","close":2695.0},{"date":"2024-07-19","close":2685.0},{"date":"2024-07-22","close":2590.0},{"date":"2024-07-23","close":2585.0},{"date":"2024-07-24","close":2560.0},{"date":"2024-07-25","close":2505.0},{"date":"2024-07-26","close":2540.0},{"date":"2024-07-29","close":2540.0},{"date":"2024-07-30","close":2470.0},{"date":"2024-07-31","close":2485.0},{"date":"2024-08-01","close":2545.0},{"date":"2024-08-02","close":2395.0},{"date":"2024-08-05","close":2000.0},{"date":"2024-08-06","close":2100.0},{"date":"2024-08-07","close":2165.0},{"date":"2024-08-08","close":2110.0},{"date":"2024-08-09","close":2185.0},{"date":"2024-08-12","close":2220.0},{"date":"2024-08-13","close":2170.0},{"date":"2024-08-14","close":2235.0},{"date":"2024-08-16","close":2250.0},{"date":"2024-08-19","close":2195.0},{"date":"2024-08-20","close":2260.0},{"date":"2024-08-21","close":2240.0},{"date":"2024-08-22","close":2220.0},{"date":"2024-08-23","close":2225.0},{"date":"2024-08-26","close":2185.0},{"date":"2024-08-27","close":2155.0},{"date":"2024-08-28","close":2255.0},{"date":"2024-08-29","close":2240.0},{"date":"2024-08-30","close":2255.0},{"date":"2024-09-02","close":2280.0},{"date":"2024-09-03","close":2305.0},{"date":"2024-09-04","close":2190.0},{"date":"2024-09-05","close":2325.0},{"date":"2024-09-06","close":2300.0},{"date":"2024-09-09","close":2230.0},{"date":"2024-09-10","close":2175.0},{"date":"2024-09-11","close":2180.0},{"date":"2024-09-12","close":2485.0},{"date":"2024-09-13","close":2490.0},{"date":"2024-09-19","close":2575.0},{"date":"2024-09-20","close":2555.0},{"date":"2024-09-23","close":2620.0},{"date":"2024-09-24","close":2550.0},{"date":"2024-09-25","close":2500.0},{"date":"2024-09-26","close":2625.0},{"date":"2024-09-27","close":2560.0},{"date":"2024-09-30","close":2515.0},{"date":"2024-10-02","close":2520.0},{"date":"2024-10-04","close":2575.0},{"date":"2024-10-07","close":2620.0},{"date":"2024-10-08","close":2460.0},{"date":"2024-10-10","close":2430.0},{"date":"2024-10-11","close":2305.0},{"date":"2024-10-14","close":2305.0},{"date":"2024-10-15","close":2300.0},{"date":"2024-10-16","close":2285.0},{"date":"2024-10-17","close":2255.0},{"date":"2024-10-18","close":2210.0},{"date":"2024-10-21","close":2230.0},{"date":"2024-10-22","close":2160.0},{"date":"2024-10-23","close":2170.0},{"date":"2024-10-24","close":2160.0},{"date":"2024-10-25","close":2085.0},{"date":"2024-10-28","close":2155.0},{"date":"2024-10-29","close":2115.0},{"date":"2024-10-30","close":2095.0},{"date":"2024-10-31","close":2090.0},{"date":"2024-11-01","close":2040.0},{"date":"2024-11-04","close":2065.0},{"date":"2024-11-05","close":2075.0},{"date":"2024-11-06","close":2240.0},{"date":"2024-11-07","close":2165.0},{"date":"2024-11-08","close":2205.0},{"date":"2024-11-11","close":2240.0},{"date":"2024-11-12","close":2100.0},{"date":"2024-11-13","close":2050.0},{"date":"2024-11-14","close":2065.0},{"date":"2024-11-15","close":2075.0},{"date":"2024-11-18","close":2300.0},{"date":"2024-11-19","close":2295.0},{"date":"2024-11-20","close":2250.0},{"date":"2024-11-21","close":2250.0},{"date":"2024-11-22","close":2245.0},{"date":"2024-11-25","close":2240.0},{"date":"2024-11-26","close":2265.0},{"date":"2024-11-27","close":2255.0},{"date":"2024-11-28","close":2210.0},{"date":"2024-11-29","close":2125.0},{"date":"2024-12-02","close":2135.0},{"date":"2024-12-03","close":2130.0},{"date":"2024-12-04","close":2055.0},{"date":"2024-12-05","close":2020.0},{"date":"2024-12-06","close":1959.0},{"date":"2024-12-09","close":1768.0},{"date":"2024-12-10","close":1894.0},{"date":"2024-12-11","close":2010.0},{"date":"2024-12-12","close":1991.0},{"date":"2024-12-13","close":2020.0},{"date":"2024-12-16","close":2050.0},{"date":"2024-12-17","close":2055.0},{"date":"2024-12-18","close":2110.0},{"date":"2024-12-19","close":2070.0},{"date":"2024-12-20","close":2000.0},{"date":"2024-12-23","close":2055.0},{"date":"2024-12-24","close":2005.0},{"date":"2024-12-26","close":2005.0},{"date":"2024-12-27","close":1990.0},{"date":"2024-12-30","close":2015.0},{"date":"2025-01-02","close":2090.0},{"date":"2025-01-03","close":2110.0},{"date":"2025-01-06","close":2145.0},{"date":"2025-01-07","close":2170.0},{"date":"2025-01-08","close":2195.0},{"date":"2025-01-09","close":2210.0},{"date":"2025-01-10","close":2240.0},{"date":"2025-01-13","close":2175.0},{"date":"2025-01-14","close":2195.0},{"date":"2025-01-15","close":2185.0},{"date":"2025-01-16","close":2330.0},{"date":"2025-01-17","close":2280.0},{"date":"2025-01-20","close":2275.0},{"date":"2025-01-21","close":2305.0},{"date":"2025-01-22","close":2280.0},{"date":"2025-01-23","close":2250.0},{"date":"2025-01-24","close":2270.0},{"date":"2025-01-31","close":2290.0},{"date":"2025-02-03","close":2185.0},{"date":"2025-02-04","close":2230.0},{"date":"2025-02-05","close":2270.0},{"date":"2025-02-06","close":2255.0},{"date":"2025-02-07","close":2265.0},{"date":"2025-02-10","close":2260.0},{"date":"2025-02-11","close":2260.0},{"date":"2025-02-12","close":2160.0},{"date":"2025-02-13","close":2210.0},{"date":"2025-02-14","close":2210.0},{"date":"2025-02-17","close":2215.0},{"date":"2025-02-18","close":2235.0},{"date":"2025-02-19","close":2225.0},{"date":"2025-02-20","close":2195.0},{"date":"2025-02-21","close":2190.0},{"date":"2025-02-24","close":2165.0},{"date":"2025-02-25","close":2120.0},{"date":"2025-02-26","close":2135.0},{"date":"2025-02-27","close":2080.0},{"date":"2025-02-28","close":2025.0},{"date":"2025-03-04","close":1995.0},{"date":"2025-03-05","close":2045.0},{"date":"2025-03-06","close":2000.0},{"date":"2025-03-07","close":1975.0},{"date":"2025-03-10","close":1966.0},{"date":"2025-03-11","close":1937.0},{"date":"2025-03-12","close":1970.0},{"date":"2025-03-13","close":1985.0},{"date":"2025-03-14","close":1979.0},{"date":"2025-03-17","close":1989.0},{"date":"2025-03-18","close":1997.0},{"date":"2025-03-19","close":2000.0},{"date":"2025-03-20","close":1992.0},{"date":"2025-03-21","close":1989.0},{"date":"2025-03-24","close":1989.0},{"date":"2025-03-25","close":1994.0},{"date":"2025-03-26","close":1994.0},{"date":"2025-03-27","close":1939.0},{"date":"2025-03-28","close":1870.0},{"date":"2025-03-31","close":1849.0},{"date":"2025-04-01","close":1917.0},{"date":"2025-04-02","close":1913.0},{"date":"2025-04-03","close":1889.0},{"date":"2025-04-04","close":1886.0},{"date":"2025-04-07","close":1776.0},{"date":"2025-04-08","close":1774.0},{"date":"2025-04-09","close":1735.0},{"date":"2025-04-10","close":1819.0},{"date":"2025-04-11","close":1892.0},{"date":"2025-04-14","close":1903.0},{"date":"2025-04-15","close":1933.0},{"date":"2025-04-16","close":1909.0},{"date":"2025-04-17","close":1911.0},{"date":"2025-04-18","close":1924.0},{"date":"2025-04-21","close":1902.0},{"date":"2025-04-22","close":1908.0},{"date":"2025-04-23","close":1917.0},{"date":"2025-04-24","close":1925.0},{"date":"2025-04-25","close":1962.0},{"date":"2025-04-28","close":1966.0},{"date":"2025-04-29","close":1973.0},{"date":"2025-04-30","close":1935.0},{"date":"2025-05-02","close":1933.0},{"date":"2025-05-07","close":1918.0},{"date":"2025-05-08","close":1930.0},{"date":"2025-05-09","close":1910.0},{"date":"2025-05-12","close":1939.0},{"date":"2025-05-13","close":1945.0},{"date":"2025-05-14","close":1967.0},{"date":"2025-05-15","close":1950.0},{"date":"2025-05-16","close":1897.0},{"date":"2025-05-19","close":1882.0},{"date":"2025-05-20","close":1883.0},{"date":"2025-05-21","close":1915.0},{"date":"2025-05-22","close":1902.0},{"date":"2025-05-23","close":1870.0},{"date":"2025-05-26","close":1895.0},{"date":"2025-05-27","close":1916.0},{"date":"2025-05-28","close":1924.0},{"date":"2025-05-29","close":2040.0},{"date":"2025-05-30","close":2020.0},{"date":"2025-06-02","close":2010.0},{"date":"2025-06-04","close":2005.0},{"date":"2025-06-05","close":2035.0},{"date":"2025-06-09","close":2025.0},{"date":"2025-06-10","close":2015.0},{"date":"2025-06-11","close":2110.0},{"date":"2025-06-12","close":2065.0},{"date":"2025-06-13","close":2025.0},{"date":"2025-06-16","close":2020.0},{"date":"2025-06-17","close":2010.0},{"date":"2025-06-18","close":2030.0},{"date":"2025-06-19","close":2045.0},{"date":"2025-06-20","close":2075.0},{"date":"2025-06-23","close":2020.0},{"date":"2025-06-24","close":2075.0},{"date":"2025-06-25","close":2060.0},{"date":"2025-06-26","close":2010.0},{"date":"2025-06-27","close":1973.0},{"date":"2025-06-30","close":1975.0},{"date":"2025-07-01","close":1996.0},{"date":"2025-07-02","close":1985.0},{"date":"2025-07-03","close":2030.0},{"date":"2025-07-04","close":2015.0},{"date":"2025-07-07","close":1995.0},{"date":"2025-07-08","close":1970.0},{"date":"2025-07-09","close":1974.0},{"date":"2025-07-10","close":1979.0},{"date":"2025-07-11","close":1990.0},{"date":"2025-07-14","close":1999.0},{"date":"2025-07-15","close":1999.0},{"date":"2025-07-16","close":1992.0},{"date":"2025-07-17","close":1974.0},{"date":"2025-07-18","close":2000.0},{"date":"2025-07-21","close":2025.0},{"date":"2025-07-22","close":2020.0},{"date":"2025-07-23","close":2030.0},{"date":"2025-07-24","close":2000.0},{"date":"2025-07-25","close":1979.0},{"date":"2025-07-28","close":1965.0},{"date":"2025-07-29","close":1946.0},{"date":"2025-07-30","close":1984.0},{"date":"2025-07-31","close":2045.0},{"date":"2025-08-01","close":2030.0},{"date":"2025-08-04","close":2030.0},{"date":"2025-08-05","close":2015.0},{"date":"2025-08-06","close":2060.0},{"date":"2025-08-07","close":2080.0},{"date":"2025-08-08","close":2055.0},{"date":"2025-08-11","close":2040.0},{"date":"2025-08-12","close":2060.0},{"date":"2025-08-13","close":2070.0},{"date":"2025-08-14","close":2050.0},{"date":"2025-08-18","close":2055.0},{"date":"2025-08-19","close":2060.0},{"date":"2025-08-20","close":2060.0},{"date":"2025-08-21","close":2060.0},{"date":"2025-08-22","close":2075.0},{"date":"2025-08-25","close":2095.0},{"date":"2025-08-26","close":2140.0},{"date":"2025-08-27","close":2095.0},{"date":"2025-08-28","close":2085.0},{"date":"2025-08-29","close":2105.0},{"date":"2025-09-01","close":1998.0},{"date":"2025-09-02","close":1951.0},{"date":"2025-09-03","close":1974.0},{"date":"2025-09-04","close":1971.0},{"date":"2025-09-05","close":1948.0},{"date":"2025-09-08","close":1956.0},{"date":"2025-09-09","close":1969.0},{"date":"2025-09-10","close":1968.0},{"date":"2025-09-11","close":2170.0},{"date":"2025-09-12","close":2230.0},{"date":"2025-09-15","close":2240.0},{"date":"2025-09-16","close":2260.0},{"date":"2025-09-17","close":2205.0},{"date":"2025-09-18","close":2230.0},{"date":"2025-09-19","close":2205.0},{"date":"2025-09-22","close":2170.0},{"date":"2025-09-23","close":2135.0},{"date":"2025-09-24","close":2120.0},{"date":"2025-09-25","close":2100.0},{"date":"2025-09-26","close":2010.0},{"date":"2025-09-29","close":2005.0},{"date":"2025-09-30","close":1950.0},{"date":"2025-10-01","close":1905.0},{"date":"2025-10-02","close":1912.0},{"date":"2025-10-10","close":1883.0},{"date":"2025-10-13","close":1869.0},{"date":"2025-10-14","close":1841.0},{"date":"2025-10-15","close":1859.0},{"date":"2025-10-16","close":1900.0},{"date":"2025-10-17","close":1885.0},{"date":"2025-10-20","close":1897.0},{"date":"2025-10-21","close":1870.0},{"date":"2025-10-22","close":1909.0},{"date":"2025-10-23","close":1891.0},{"date":"2025-10-24","close":1855.0},{"date":"2025-10-27","close":1821.0},{"date":"2025-10-28","close":1817.0},{"date":"2025-10-29","close":1810.0},{"date":"2025-10-30","close":1780.0},{"date":"2025-10-31","close":1827.0},{"date":"2025-11-03","close":1850.0},{"date":"2025-11-04","close":1836.0},{"date":"2025-11-05","close":1819.0},{"date":"2025-11-06","close":1813.0},{"date":"2025-11-07","close":1788.0},{"date":"2025-11-10","close":1785.0},{"date":"2025-11-11","close":1782.0},{"date":"2025-11-12","close":1812.0},{"date":"2025-11-13","close":1823.0},{"date":"2025-11-14","close":1773.0},{"date":"2025-11-17","close":1740.0},{"date":"2025-11-18","close":1689.0},{"date":"2025-11-19","close":1680.0},{"date":"2025-11-20","close":1689.0},{"date":"2025-11-21","close":1672.0},{"date":"2025-11-24","close":1595.0},{"date":"2025-11-25","close":1576.0},{"date":"2025-11-26","close":1642.0},{"date":"2025-11-27","close":1633.0},{"date":"2025-11-28","close":1692.0},{"date":"2025-12-01","close":1676.0},{"date":"2025-12-02","close":1666.0},{"date":"2025-12-03","close":1678.0},{"date":"2025-12-04","close":1682.0},{"date":"2025-12-05","close":1669.0},{"date":"2025-12-08","close":1711.0},{"date":"2025-12-09","close":1651.0},{"date":"2025-12-10","close":1612.0},{"date":"2025-12-11","close":1646.0},{"date":"2025-12-12","close":1636.0},{"date":"2025-12-15","close":1620.0},{"date":"2025-12-16","close":1666.0},{"date":"2025-12-17","close":1641.0},{"date":"2025-12-18","close":1603.0},{"date":"2025-12-19","close":1645.0},{"date":"2025-12-22","close":1662.0},{"date":"2025-12-23","close":1642.0},{"date":"2025-12-24","close":1676.0},{"date":"2025-12-26","close":1730.0},{"date":"2025-12-29","close":1721.0},{"date":"2025-12-30","close":1697.0},{"date":"2026-01-02","close":1724.0},{"date":"2026-01-05","close":1700.0},{"date":"2026-01-06","close":1894.0},{"date":"2026-01-07","close":2075.0},{"date":"2026-01-08","close":2115.0},{"date":"2026-01-09","close":2055.0},{"date":"2026-01-12","close":2005.0},{"date":"2026-01-13","close":2080.0},{"date":"2026-01-14","close":1992.0},{"date":"2026-01-15","close":2040.0},{"date":"2026-01-16","close":1986.0},{"date":"2026-01-19","close":2040.0},{"date":"2026-01-20","close":2040.0},{"date":"2026-01-21","close":2040.0},{"date":"2026-01-22","close":2045.0},{"date":"2026-01-23","close":2035.0},{"date":"2026-01-26","close":2050.0},{"date":"2026-01-27","close":2145.0},{"date":"2026-01-28","close":2090.0},{"date":"2026-01-29","close":2235.0},{"date":"2026-01-30","close":2065.0},{"date":"2026-02-02","close":2095.0},{"date":"2026-02-03","close":2145.0},{"date":"2026-02-04","close":2125.0},{"date":"2026-02-05","close":2075.0},{"date":"2026-02-06","close":2110.0},{"date":"2026-02-09","close":2135.0},{"date":"2026-02-10","close":2175.0},{"date":"2026-02-11","close":2275.0},{"date":"2026-02-12","close":2190.0},{"date":"2026-02-13","close":2160.0},{"date":"2026-02-19","close":2110.0},{"date":"2026-02-20","close":2035.0},{"date":"2026-02-23","close":2085.0},{"date":"2026-02-24","close":2115.0},{"date":"2026-02-25","close":2085.0},{"date":"2026-02-26","close":2040.0},{"date":"2026-02-27","close":1991.0},{"date":"2026-03-03","close":1940.0},{"date":"2026-03-04","close":1720.0},{"date":"2026-03-05","close":1839.0},{"date":"2026-03-06","close":1872.0},{"date":"2026-03-09","close":1830.0},{"date":"2026-03-10","close":1719.0},{"date":"2026-03-11","close":1698.0},{"date":"2026-03-12","close":1740.0},{"date":"2026-03-13","close":1650.0},{"date":"2026-03-16","close":1905.0},{"date":"2026-03-17","close":2015.0},{"date":"2026-03-18","close":2025.0},{"date":"2026-03-19","close":2075.0},{"date":"2026-03-20","close":2240.0},{"date":"2026-03-23","close":2230.0},{"date":"2026-03-24","close":2100.0},{"date":"2026-03-25","close":2080.0},{"date":"2026-03-26","close":2080.0},{"date":"2026-03-27","close":2030.0},{"date":"2026-03-30","close":2185.0},{"date":"2026-03-31","close":2150.0},{"date":"2026-04-01","close":2095.0},{"date":"2026-04-02","close":2015.0},{"date":"2026-04-03","close":2045.0},{"date":"2026-04-06","close":2040.0},{"date":"2026-04-07","close":1902.0},{"date":"2026-04-08","close":2050.0},{"date":"2026-04-09","close":2005.0},{"date":"2026-04-10","close":2000.0},{"date":"2026-04-13","close":2015.0},{"date":"2026-04-14","close":2040.0},{"date":"2026-04-15","close":2025.0},{"date":"2026-04-16","close":2120.0},{"date":"2026-04-17","close":2080.0},{"date":"2026-04-20","close":2105.0},{"date":"2026-04-21","close":2065.0},{"date":"2026-04-22","close":2165.0},{"date":"2026-04-23","close":2255.0},{"date":"2026-04-24","close":2270.0},{"date":"2026-04-27","close":2455.0},{"date":"2026-04-28","close":2415.0},{"date":"2026-04-29","close":2245.0},{"date":"2026-04-30","close":2255.0},{"date":"2026-05-04","close":2340.0},{"date":"2026-05-06","close":2365.0},{"date":"2026-05-07","close":2270.0},{"date":"2026-05-08","close":2300.0},{"date":"2026-05-11","close":2290.0},{"date":"2026-05-12","close":2235.0},{"date":"2026-05-13","close":2270.0},{"date":"2026-05-14","close":1838.0},{"date":"2026-05-15","close":1514.0},{"date":"2026-05-18","close":1379.0},{"date":"2026-05-19","close":1218.0},{"date":"2026-05-20","close":1074.0},{"date":"2026-05-21","close":994.0},{"date":"2026-05-22","close":1072.0},{"date":"2026-05-26","close":1001.0},{"date":"2026-05-27","close":836.0},{"date":"2026-05-28","close":790.0},{"date":"2026-05-29","close":746.0},{"date":"2026-06-01","close":724.0},{"date":"2026-06-02","close":695.0},{"date":"2026-06-04","close":638.0},{"date":"2026-06-05","close":643.0},{"date":"2026-06-08","close":590.0},{"date":"2026-06-09","close":497.0},{"date":"2026-06-10","close":511.0},{"date":"2026-06-11","close":479.0},{"date":"2026-06-12","close":469.0},{"date":"2026-06-15","close":609.0},{"date":"2026-06-16","close":462.0},{"date":"2026-06-17","close":433.0},{"date":"2026-06-18","close":409.0},{"date":"2026-06-19","close":353.0},{"date":"2026-06-22","close":335.0},{"date":"2026-06-23","close":321.0},{"date":"2026-06-24","close":315.0},{"date":"2026-06-25","close":297.0},{"date":"2026-06-26","close":302.0},{"date":"2026-06-29","close":291.0},{"date":"2026-06-30","close":378.0},{"date":"2026-07-01","close":265.0},{"date":"2026-07-02","close":235.0},{"date":"2026-07-03","close":235.0},{"date":"2026-07-06","close":235.0},{"date":"2026-07-07","close":259.0},{"date":"2026-07-08","close":250.0},{"date":"2026-07-09","close":260.0},{"date":"2026-07-10","close":280.0},{"date":"2026-07-13","close":263.0},{"date":"2026-07-14","close":250.0},{"date":"2026-07-15","close":256.0},{"date":"2026-07-16","close":249.0},{"date":"2026-07-20","close":247.0},{"date":"2026-07-21","close":247.0},{"date":"2026-07-22","close":247.0},{"date":"2026-07-23","close":247.0},{"date":"2026-07-24","close":247.0},{"date":"2026-07-27","close":247.0},{"date":"2026-07-28","close":247.0},{"date":"2026-07-29","close":247.0},{"date":"2026-07-30","close":247.0},{"date":"2026-07-31","close":247.0},{"date":"2026-08-03","close":247.0},{"date":"2026-08-04","close":247.0},{"date":"2026-08-05","close":247.0},{"date":"2026-08-06","close":247.0},{"date":"2026-08-07","close":247.0},{"date":"2026-08-10","close":247.0},{"date":"2026-08-11","close":247.0},{"date":"2026-08-12","close":247.0},{"date":"2026-08-13","close":247.0},{"date":"2026-08-14","close":247.0},{"date":"2026-08-18","close":247.0},{"date":"2026-08-19","close":247.0},{"date":"2026-08-20","close":247.0},{"date":"2026-08-21","close":247.0},{"date":"2026-08-24","close":247.0},{"date":"2026-08-25","close":247.0},{"date":"2026-08-26","close":247.0},{"date":"2026-08-27","close":247.0},{"date":"2026-08-28","close":247.0},{"date":"2026-08-31","close":247.0},{"date":"2026-09-01","close":247.0},{"date":"2026-09-02","close":247.0},{"date":"2026-09-03","close":247.0},{"date":"2026-09-04","close":247.0},{"date":"2026-09-07","close":247.0},{"date":"2026-09-08","close":247.0},{"date":"2026-09-09","close":247.0},{"date":"2026-09-10","close":247.0},{"date":"2026-09-11","close":247.0},{"date":"2026-09-14","close":247.0},{"date":"2026-09-15","close":247.0},{"date":"2026-09-16","close":247.0},{"date":"2026-09-17","close":247.0},{"date":"2026-09-18","close":247.0},{"date":"2026-09-21","close":247.0},{"date":"2026-09-22","close":247.0},{"date":"2026-09-23","close":247.0},{"date":"2026-09-28","close":247.0},{"date":"2026-09-29","close":247.0},{"date":"2026-09-30","close":247.0},{"date":"2026-10-01","close":247.0},{"date":"2026-10-02","close":247.0},{"date":"2026-10-06","close":247.0},{"date":"2026-10-07","close":247.0},{"date":"2026-10-08","close":247.0},{"date":"2026-10-12","close":247.0},{"date":"2026-10-13","close":247.0},{"date":"2026-10-14","close":247.0},{"date":"2026-10-15","close":247.0},{"date":"2026-10-16","close":247.0},{"date":"2026-10-19","close":247.0},{"date":"2026-10-20","close":247.0},{"date":"2026-10-21","close":247.0},{"date":"2026-10-22","close":247.0},{"date":"2026-10-23","close":247.0}],"chart_data":[{"date":"2024-10-24","open":2240,"high":2240,"low":2135,"close":2160,"volume":214012,"rsi_14":21.88,"sma_20":2386.0,"sma_60":2335.58,"sma_120":2599.38},{"date":"2024-10-25","open":2190,"high":2230,"low":2085,"close":2085,"volume":328376,"rsi_14":12.88,"sma_20":2362.75,"sma_60":2327.67,"sma_120":2593.46},{"date":"2024-10-28","open":2085,"high":2160,"low":2080,"close":2155,"volume":127621,"rsi_14":16.06,"sma_20":2345.5,"sma_60":2321.83,"sma_120":2588.12},{"date":"2024-10-29","open":2140,"high":2155,"low":2095,"close":2115,"volume":151231,"rsi_14":19.47,"sma_20":2320.0,"sma_60":2314.75,"sma_120":2582.17},{"date":"2024-10-30","open":2115,"high":2135,"low":2080,"close":2095,"volume":111613,"rsi_14":19.82,"sma_20":2296.75,"sma_60":2307.33,"sma_120":2574.58},{"date":"2024-10-31","open":2070,"high":2110,"low":2045,"close":2090,"volume":154189,"rsi_14":25.29,"sma_20":2275.5,"sma_60":2301.0,"sma_120":2566.42},{"date":"2024-11-01","open":2055,"high":2080,"low":2035,"close":2040,"volume":167915,"rsi_14":23.4,"sma_20":2251.5,"sma_60":2293.58,"sma_120":2558.67},{"date":"2024-11-04","open":2035,"high":2085,"low":2035,"close":2065,"volume":75166,"rsi_14":25.77,"sma_20":2226.0,"sma_60":2285.58,"sma_120":2550.33},{"date":"2024-11-05","open":2045,"high":2095,"low":2045,"close":2075,"volume":92239,"rsi_14":28.12,"sma_20":2198.75,"sma_60":2280.25,"sma_120":2541.96},{"date":"2024-11-06","open":2100,"high":2240,"low":2085,"close":2240,"volume":686916,"rsi_14":48.78,"sma_20":2187.75,"sma_60":2284.25,"sma_120":2536.67},{"date":"2024-11-07","open":2260,"high":2330,"low":2155,"close":2165,"volume":1075179,"rsi_14":46.51,"sma_20":2174.5,"sma_60":2285.33,"sma_120":2531.17},{"date":"2024-11-08","open":2185,"high":2245,"low":2180,"close":2205,"volume":278777,"rsi_14":48.12,"sma_20":2169.5,"sma_60":2286.0,"sma_120":2526.12},{"date":"2024-11-11","open":2250,"high":2330,"low":2205,"close":2240,"volume":659471,"rsi_14":56.35,"sma_20":2167.0,"sma_60":2288.17,"sma_120":2521.46},{"date":"2024-11-12","open":2250,"high":2275,"low":2100,"close":2100,"volume":390947,"rsi_14":45.39,"sma_20":2157.0,"sma_60":2286.75,"sma_120":2515.5},{"date":"2024-11-13","open":2080,"high":2165,"low":2050,"close":2050,"volume":201806,"rsi_14":43.12,"sma_20":2145.25,"sma_60":2283.92,"sma_120":2509.12},{"date":"2024-11-14","open":2045,"high":2120,"low":2025,"close":2065,"volume":187410,"rsi_14":48.65,"sma_20":2135.75,"sma_60":2282.17,"sma_120":2503.17},{"date":"2024-11-15","open":2045,"high":2075,"low":2020,"close":2075,"volume":261540,"rsi_14":44.12,"sma_20":2129.0,"sma_60":2279.5,"sma_120":2496.5},{"date":"2024-11-18","open":2120,"high":2330,"low":2105,"close":2300,"volume":1093770,"rsi_14":60.69,"sma_20":2132.5,"sma_60":2280.33,"sma_120":2491.08},{"date":"2024-11-19","open":2315,"high":2375,"low":2250,"close":2295,"volume":1736770,"rsi_14":61.76,"sma_20":2139.25,"sma_60":2282.0,"sma_120":2486.21},{"date":"2024-11-20","open":2340,"high":2345,"low":2245,"close":2250,"volume":297090,"rsi_14":58.99,"sma_20":2143.25,"sma_60":2281.83,"sma_120":2481.21},{"date":"2024-11-21","open":2225,"high":2295,"low":2215,"close":2250,"volume":266287,"rsi_14":62.5,"sma_20":2147.75,"sma_60":2282.0,"sma_120":2476.17},{"date":"2024-11-22","open":2235,"high":2275,"low":2200,"close":2245,"volume":194093,"rsi_14":60.98,"sma_20":2155.75,"sma_60":2282.42,"sma_120":2470.71},{"date":"2024-11-25","open":2265,"high":2330,"low":2230,"close":2240,"volume":270308,"rsi_14":60.12,"sma_20":2160.0,"sma_60":2282.67,"sma_120":2465.17},{"date":"2024-11-26","open":2225,"high":2265,"low":2215,"close":2265,"volume":163711,"rsi_14":51.85,"sma_20":2167.5,"sma_60":2284.0,"sma_120":2460.58},{"date":"2024-11-27","open":2285,"high":2285,"low":2225,"close":2255,"volume":250376,"rsi_14":57.38,"sma_20":2175.5,"sma_60":2285.67,"sma_120":2455.67},{"date":"2024-11-28","open":2255,"high":2260,"low":2200,"close":2210,"volume":243651,"rsi_14":50.41,"sma_20":2181.5,"sma_60":2284.92,"sma_120":2450.38},{"date":"2024-11-29","open":2230,"high":2270,"low":2110,"close":2125,"volume":301699,"rsi_14":41.35,"sma_20":2185.75,"sma_60":2283.0,"sma_120":2444.88},{"date":"2024-12-02","open":2180,"high":2215,"low":2105,"close":2135,"volume":202857,"rsi_14":53.27,"sma_20":2189.25,"sma_60":2281.0,"sma_120":2440.12},{"date":"2024-12-03","open":2105,"high":2165,"low":2105,"close":2130,"volume":172400,"rsi_14":58.16,"sma_20":2192.0,"sma_60":2278.5,"sma_120":2435.21},{"date":"2024-12-04","open":2055,"high":2110,"low":2040,"close":2055,"volume":304079,"rsi_14":49.09,"sma_20":2182.75,"sma_60":2274.33,"sma_120":2429.67},{"date":"2024-12-05","open":2060,"high":2070,"low":2000,"close":2020,"volume":211109,"rsi_14":45.22,"sma_20":2175.5,"sma_60":2271.5,"sma_120":2424.0},{"date":"2024-12-06","open":2005,"high":2030,"low":1870,"close":1959,"volume":503386,"rsi_14":8.52,"sma_20":2163.2,"sma_60":2265.4,"sma_120":2416.28},{"date":"2024-12-09","open":1888,"high":1940,"low":1765,"close":1768,"volume":458083,"rsi_14":5.86,"sma_20":2139.6,"sma_60":2256.53,"sma_120":2407.1},{"date":"2024-12-10","open":1755,"high":1895,"low":1755,"close":1894,"volume":267430,"rsi_14":23.75,"sma_20":2129.3,"sma_60":2250.93,"sma_120":2398.84},{"date":"2024-12-11","open":1884,"high":2015,"low":1884,"close":2010,"volume":188996,"rsi_14":34.89,"sma_20":2127.3,"sma_60":2248.18,"sma_120":2391.63},{"date":"2024-12-12","open":2025,"high":2065,"low":1970,"close":1991,"volume":118420,"rsi_14":34.28,"sma_20":2123.6,"sma_60":2245.03,"sma_120":2383.18},{"date":"2024-12-13","open":1979,"high":2030,"low":1979,"close":2020,"volume":75948,"rsi_14":36.78,"sma_20":2120.85,"sma_60":2237.28,"sma_120":2375.72},{"date":"2024-12-16","open":2100,"high":2130,"low":2035,"close":2050,"volume":174184,"rsi_14":37.16,"sma_20":2108.35,"sma_60":2229.95,"sma_120":2368.81},{"date":"2024-12-17","open":2125,"high":2125,"low":2000,"close":2055,"volume":113479,"rsi_14":37.98,"sma_20":2096.35,"sma_60":2221.28,"sma_120":2362.22},{"date":"2024-12-18","open":2050,"high":2165,"low":2045,"close":2110,"volume":445517,"rsi_14":44.06,"sma_20":2089.35,"sma_60":2213.87,"sma_120":2356.18},{"date":"2024-12-19","open":2060,"high":2090,"low":2035,"close":2070,"volume":121667,"rsi_14":46.55,"sma_20":2080.35,"sma_60":2204.7,"sma_120":2349.56},{"date":"2024-12-20","open":2065,"high":2065,"low":1994,"close":2000,"volume":230180,"rsi_14":42.12,"sma_20":2068.1,"sma_60":2195.53,"sma_120":2342.1},{"date":"2024-12-23","open":1980,"high":2065,"low":1980,"close":2055,"volume":76490,"rsi_14":45.87,"sma_20":2058.85,"sma_60":2188.12,"sma_120":2335.64},{"date":"2024-12-24","open":2050,"high":2080,"low":2005,"close":2005,"volume":66435,"rsi_14":47.17,"sma_20":2045.85,"sma_60":2177.78,"sma_120":2329.02},{"date":"2024-12-26","open":2020,"high":2080,"low":2000,"close":2005,"volume":95810,"rsi_14":49.11,"sma_20":2033.35,"sma_60":2168.53,"sma_120":2321.35},{"date":"2024-12-27","open":2005,"high":2025,"low":1970,"close":1990,"volume":92286,"rsi_14":51.94,"sma_20":2022.35,"sma_60":2159.78,"sma_120":2313.93},{"date":"2024-12-30","open":1990,"high":2025,"low":1970,"close":2015,"volume":49316,"rsi_14":69.45,"sma_20":2016.85,"sma_60":2151.37,"sma_120":2307.22},{"date":"2025-01-02","open":2005,"high":2090,"low":1970,"close":2090,"volume":169766,"rsi_14":66.78,"sma_20":2014.6,"sma_60":2143.28,"sma_120":2300.6},{"date":"2025-01-03","open":2085,"high":2115,"low":2050,"close":2110,"volume":134155,"rsi_14":60.25,"sma_20":2013.6,"sma_60":2134.78,"sma_120":2294.31},{"date":"2025-01-06","open":2130,"high":2160,"low":2100,"close":2145,"volume":201353,"rsi_14":65.28,"sma_20":2018.1,"sma_60":2129.53,"sma_120":2286.81},{"date":"2025-01-07","open":2145,"high":2200,"low":2125,"close":2170,"volume":303171,"rsi_14":65.0,"sma_20":2025.6,"sma_60":2125.2,"sma_120":2278.64},{"date":"2025-01-08","open":2130,"high":2220,"low":2130,"close":2195,"volume":218238,"rsi_14":64.65,"sma_20":2037.4,"sma_60":2123.37,"sma_120":2270.93},{"date":"2025-01-09","open":2195,"high":2210,"low":2155,"close":2210,"volume":155125,"rsi_14":65.35,"sma_20":2059.5,"sma_60":2122.03,"sma_120":2264.31},{"date":"2025-01-10","open":2220,"high":2400,"low":2190,"close":2240,"volume":2248488,"rsi_14":63.54,"sma_20":2076.8,"sma_60":2121.03,"sma_120":2259.14},{"date":"2025-01-13","open":2240,"high":2285,"low":2165,"close":2175,"volume":318433,"rsi_14":60.4,"sma_20":2085.05,"sma_60":2119.2,"sma_120":2252.72},{"date":"2025-01-14","open":2155,"high":2230,"low":2155,"close":2195,"volume":103120,"rsi_14":71.43,"sma_20":2095.25,"sma_60":2118.2,"sma_120":2246.77},{"date":"2025-01-15","open":2210,"high":2250,"low":2180,"close":2185,"volume":193533,"rsi_14":65.85,"sma_20":2103.5,"sma_60":2117.78,"sma_120":2241.97},{"date":"2025-01-16","open":2195,"high":2650,"low":2195,"close":2330,"volume":9341021,"rsi_14":82.18,"sma_20":2117.5,"sma_60":2119.45,"sma_120":2238.93},{"date":"2025-01-17","open":2310,"high":2335,"low":2280,"close":2280,"volume":802623,"rsi_14":74.77,"sma_20":2128.75,"sma_60":2121.45,"sma_120":2235.56},{"date":"2025-01-20","open":2270,"high":2305,"low":2245,"close":2275,"volume":533458,"rsi_14":76.15,"sma_20":2137.0,"sma_60":2123.2,"sma_120":2232.93},{"date":"2025-01-21","open":2235,"high":2305,"low":2220,"close":2305,"volume":595293,"rsi_14":76.36,"sma_20":2148.75,"sma_60":2125.62,"sma_120":2230.6},{"date":"2025-01-22","open":2265,"high":2300,"low":2255,"close":2280,"volume":305146,"rsi_14":69.0,"sma_20":2162.75,"sma_60":2128.87,"sma_120":2228.27},{"date":"2025-01-23","open":2260,"high":2300,"low":2240,"close":2250,"volume":252961,"rsi_14":63.73,"sma_20":2172.5,"sma_60":2130.45,"sma_120":2226.14},{"date":"2025-01-24","open":2250,"high":2280,"low":2225,"close":2270,"volume":257841,"rsi_14":62.63,"sma_20":2185.75,"sma_60":2133.03,"sma_120":2223.89},{"date":"2025-01-31","open":2270,"high":2310,"low":2250,"close":2290,"volume":282742,"rsi_14":62.24,"sma_20":2200.0,"sma_60":2136.28,"sma_120":2221.81},{"date":"2025-02-03","open":2245,"high":2265,"low":2130,"close":2185,"volume":479788,"rsi_14":49.12,"sma_20":2209.75,"sma_60":2137.87,"sma_120":2219.43},{"date":"2025-02-04","open":2185,"high":2255,"low":2185,"close":2230,"volume":178259,"rsi_14":51.67,"sma_20":2220.5,"sma_60":2141.03,"sma_120":2217.31},{"date":"2025-02-05","open":2210,"high":2285,"low":2210,"close":2270,"volume":197076,"rsi_14":52.46,"sma_20":2229.5,"sma_60":2144.45,"sma_120":2215.02},{"date":"2025-02-06","open":2260,"high":2280,"low":2205,"close":2255,"volume":178432,"rsi_14":57.14,"sma_20":2236.75,"sma_60":2147.45,"sma_120":2213.85},{"date":"2025-02-07","open":2235,"high":2315,"low":2225,"close":2265,"volume":723249,"rsi_14":56.36,"sma_20":2242.75,"sma_60":2147.87,"sma_120":2216.06},{"date":"2025-02-10","open":2230,"high":2270,"low":2190,"close":2260,"volume":239092,"rsi_14":56.88,"sma_20":2247.25,"sma_60":2149.45,"sma_120":2217.39},{"date":"2025-02-11","open":2245,"high":2280,"low":2245,"close":2260,"volume":129035,"rsi_14":41.25,"sma_20":2250.5,"sma_60":2150.37,"sma_120":2218.18},{"date":"2025-02-12","open":2245,"high":2260,"low":2150,"close":2160,"volume":305868,"rsi_14":36.67,"sma_20":2248.0,"sma_60":2149.03,"sma_120":2218.6},{"date":"2025-02-13","open":2175,"high":2230,"low":2170,"close":2210,"volume":184151,"rsi_14":43.43,"sma_20":2246.5,"sma_60":2150.87,"sma_120":2218.81},{"date":"2025-02-14","open":2205,"high":2220,"low":2170,"close":2210,"volume":117322,"rsi_14":39.78,"sma_20":2248.25,"sma_60":2153.53,"sma_120":2218.72},{"date":"2025-02-17","open":2195,"high":2235,"low":2190,"close":2215,"volume":69302,"rsi_14":42.7,"sma_20":2249.25,"sma_60":2156.03,"sma_120":2219.1},{"date":"2025-02-18","open":2200,"high":2245,"low":2200,"close":2235,"volume":154165,"rsi_14":48.28,"sma_20":2251.75,"sma_60":2158.7,"sma_120":2219.1},{"date":"2025-02-19","open":2220,"high":2240,"low":2215,"close":2225,"volume":142327,"rsi_14":44.71,"sma_20":2246.5,"sma_60":2157.45,"sma_120":2218.89},{"date":"2025-02-20","open":2210,"high":2240,"low":2190,"close":2195,"volume":238400,"rsi_14":39.08,"sma_20":2242.25,"sma_60":2155.78,"sma_120":2218.89},{"date":"2025-02-21","open":2200,"high":2210,"low":2180,"close":2190,"volume":75627,"rsi_14":50.75,"sma_20":2238.0,"sma_60":2154.78,"sma_120":2218.31},{"date":"2025-02-24","open":2160,"high":2185,"low":2050,"close":2165,"volume":166548,"rsi_14":39.68,"sma_20":2231.0,"sma_60":2153.37,"sma_120":2217.68},{"date":"2025-02-25","open":2150,"high":2150,"low":2110,"close":2120,"volume":173853,"rsi_14":26.56,"sma_20":2223.0,"sma_60":2151.28,"sma_120":2216.85},{"date":"2025-02-26","open":2120,"high":2140,"low":2100,"close":2135,"volume":99613,"rsi_14":31.25,"sma_20":2217.25,"sma_60":2149.53,"sma_120":2216.1},{"date":"2025-02-27","open":2115,"high":2150,"low":2070,"close":2080,"volume":122255,"rsi_14":24.66,"sma_20":2207.75,"sma_60":2146.45,"sma_120":2215.22},{"date":"2025-02-28","open":2040,"high":2065,"low":2015,"close":2025,"volume":143313,"rsi_14":21.69,"sma_20":2194.5,"sma_60":2142.62,"sma_120":2214.14},{"date":"2025-03-04","open":2010,"high":2030,"low":1967,"close":1995,"volume":125145,"rsi_14":20.22,"sma_20":2185.0,"sma_60":2139.03,"sma_120":2211.97},{"date":"2025-03-05","open":1976,"high":2055,"low":1976,"close":2045,"volume":107829,"rsi_14":35.44,"sma_20":2175.75,"sma_60":2137.7,"sma_120":2210.35},{"date":"2025-03-06","open":2040,"high":2070,"low":1999,"close":2000,"volume":103135,"rsi_14":23.08,"sma_20":2162.25,"sma_60":2135.45,"sma_120":2208.22},{"date":"2025-03-07","open":1980,"high":2005,"low":1970,"close":1975,"volume":138079,"rsi_14":21.69,"sma_20":2148.25,"sma_60":2132.87,"sma_120":2205.68},{"date":"2025-03-10","open":1953,"high":1985,"low":1953,"close":1966,"volume":64524,"rsi_14":20.29,"sma_20":2133.3,"sma_60":2131.38,"sma_120":2202.86},{"date":"2025-03-11","open":1947,"high":1967,"low":1887,"close":1937,"volume":125038,"rsi_14":15.19,"sma_20":2117.15,"sma_60":2130.0,"sma_120":2200.75},{"date":"2025-03-12","open":1937,"high":1984,"low":1913,"close":1970,"volume":54216,"rsi_14":21.73,"sma_20":2102.65,"sma_60":2130.18,"sma_120":2197.79},{"date":"2025-03-13","open":1972,"high":2010,"low":1968,"close":1985,"volume":65066,"rsi_14":25.92,"sma_20":2093.9,"sma_60":2133.8,"sma_120":2195.17},{"date":"2025-03-14","open":1985,"high":2005,"low":1972,"close":1979,"volume":74649,"rsi_14":25.86,"sma_20":2082.35,"sma_60":2135.22,"sma_120":2193.07},{"date":"2025-03-17","open":1999,"high":2010,"low":1975,"close":1989,"volume":52345,"rsi_14":29.15,"sma_20":2071.3,"sma_60":2134.87,"sma_120":2191.53},{"date":"2025-03-18","open":2000,"high":2030,"low":1993,"close":1997,"volume":40978,"rsi_14":34.03,"sma_20":2060.4,"sma_60":2134.97,"sma_120":2190.0},{"date":"2025-03-19","open":2025,"high":2025,"low":1990,"close":2000,"volume":121417,"rsi_14":31.9,"sma_20":2048.65,"sma_60":2134.63,"sma_120":2185.96},{"date":"2025-03-20","open":2010,"high":2020,"low":1991,"close":1992,"volume":87159,"rsi_14":36.5,"sma_20":2037.0,"sma_60":2133.67,"sma_120":2181.81},{"date":"2025-03-21","open":2025,"high":2025,"low":1956,"close":1989,"volume":96672,"rsi_14":43.43,"sma_20":2026.7,"sma_60":2132.57,"sma_120":2176.93},{"date":"2025-03-24","open":1970,"high":2005,"low":1957,"close":1989,"volume":67151,"rsi_14":48.77,"sma_20":2016.65,"sma_60":2130.55,"sma_120":2172.21},{"date":"2025-03-25","open":1990,"high":2005,"low":1964,"close":1994,"volume":88488,"rsi_14":37.19,"sma_20":2008.1,"sma_60":2129.28,"sma_120":2166.99},{"date":"2025-03-26","open":1986,"high":2005,"low":1980,"close":1994,"volume":49617,"rsi_14":48.05,"sma_20":2001.8,"sma_60":2129.18,"sma_120":2162.36},{"date":"2025-03-27","open":1994,"high":1994,"low":1936,"close":1939,"volume":79348,"rsi_14":40.22,"sma_20":1992.0,"sma_60":2127.25,"sma_120":2157.68},{"date":"2025-03-28","open":1931,"high":1950,"low":1870,"close":1870,"volume":135089,"rsi_14":30.33,"sma_20":1981.5,"sma_60":2125.0,"sma_120":2151.39},{"date":"2025-03-31","open":1831,"high":1880,"low":1800,"close":1849,"volume":91995,"rsi_14":31.36,"sma_20":1972.7,"sma_60":2122.4,"sma_120":2145.47},{"date":"2025-04-01","open":1850,"high":1933,"low":1850,"close":1917,"volume":93990,"rsi_14":40.22,"sma_20":1968.8,"sma_60":2121.18,"sma_120":2140.48},{"date":"2025-04-02","open":1911,"high":1944,"low":1878,"close":1913,"volume":80026,"rsi_14":36.15,"sma_20":1962.2,"sma_60":2119.48,"sma_120":2135.43},{"date":"2025-04-03","open":1873,"high":1914,"low":1871,"close":1889,"volume":72850,"rsi_14":33.81,"sma_20":1956.65,"sma_60":2116.13,"sma_120":2129.71},{"date":"2025-04-04","open":1833,"high":1911,"low":1833,"close":1886,"volume":91496,"rsi_14":31.0,"sma_20":1952.2,"sma_60":2112.4,"sma_120":2123.59},{"date":"2025-04-07","open":1840,"high":1881,"low":1772,"close":1776,"volume":164797,"rsi_14":20.38,"sma_20":1942.7,"sma_60":2106.25,"sma_120":2117.89},{"date":"2025-04-08","open":1777,"high":1805,"low":1760,"close":1774,"volume":83775,"rsi_14":19.62,"sma_20":1934.55,"sma_60":2099.65,"sma_120":2112.43},{"date":"2025-04-09","open":1751,"high":1764,"low":1706,"close":1735,"volume":147019,"rsi_14":18.11,"sma_20":1922.8,"sma_60":2091.98,"sma_120":2107.68},{"date":"2025-04-10","open":1780,"high":1820,"low":1767,"close":1819,"volume":75764,"rsi_14":32.44,"sma_20":1914.5,"sma_60":2085.47,"sma_120":2103.75},{"date":"2025-04-11","open":1800,"high":1895,"low":1800,"close":1892,"volume":98461,"rsi_14":41.29,"sma_20":1910.15,"sma_60":2079.67,"sma_120":2100.35},{"date":"2025-04-14","open":1892,"high":1913,"low":1875,"close":1903,"volume":96150,"rsi_14":41.92,"sma_20":1905.85,"sma_60":2075.13,"sma_120":2097.17},{"date":"2025-04-15","open":1916,"high":1943,"low":1913,"close":1933,"volume":65537,"rsi_14":44.86,"sma_20":1902.65,"sma_60":2070.77,"sma_120":2094.48},{"date":"2025-04-16","open":1925,"high":1938,"low":1891,"close":1909,"volume":143169,"rsi_14":47.33,"sma_20":1898.1,"sma_60":2066.17,"sma_120":2091.97},{"date":"2025-04-17","open":1920,"high":1938,"low":1897,"close":1911,"volume":60010,"rsi_14":54.14,"sma_20":1894.05,"sma_60":2059.18,"sma_120":2089.32},{"date":"2025-04-18","open":1911,"high":1925,"low":1888,"close":1924,"volume":63020,"rsi_14":57.7,"sma_20":1890.8,"sma_60":2053.25,"sma_120":2087.35},{"date":"2025-04-21","open":1938,"high":1938,"low":1894,"close":1902,"volume":48125,"rsi_14":48.3,"sma_20":1886.45,"sma_60":2047.03,"sma_120":2085.12},{"date":"2025-04-22","open":1876,"high":1920,"low":1876,"close":1908,"volume":55142,"rsi_14":49.44,"sma_20":1882.15,"sma_60":2040.42,"sma_120":2083.02},{"date":"2025-04-23","open":1929,"high":1947,"low":1905,"close":1917,"volume":128277,"rsi_14":53.27,"sma_20":1878.3,"sma_60":2034.37,"sma_120":2081.62},{"date":"2025-04-24","open":1917,"high":1934,"low":1909,"close":1925,"volume":77426,"rsi_14":54.5,"sma_20":1877.6,"sma_60":2028.95,"sma_120":2079.7},{"date":"2025-04-25","open":1946,"high":1997,"low":1925,"close":1962,"volume":182922,"rsi_14":75.83,"sma_20":1882.2,"sma_60":2023.82,"sma_120":2078.43},{"date":"2025-04-28","open":2010,"high":2035,"low":1966,"close":1966,"volume":280684,"rsi_14":76.52,"sma_20":1888.05,"sma_60":2018.42,"sma_120":2077.35},{"date":"2025-04-29","open":1998,"high":2000,"low":1956,"close":1973,"volume":45060,"rsi_14":86.06,"sma_20":1890.85,"sma_60":2014.88,"sma_120":2076.38},{"date":"2025-04-30","open":1986,"high":1986,"low":1930,"close":1935,"volume":67974,"rsi_14":70.42,"sma_20":1891.95,"sma_60":2009.97,"sma_120":2075.5},{"date":"2025-05-02","open":1935,"high":1953,"low":1917,"close":1933,"volume":79855,"rsi_14":59.62,"sma_20":1894.15,"sma_60":2004.35,"sma_120":2074.4},{"date":"2025-05-07","open":1933,"high":1946,"low":1906,"close":1918,"volume":57931,"rsi_14":53.46,"sma_20":1895.75,"sma_60":1998.73,"sma_120":2073.09},{"date":"2025-05-08","open":1905,"high":1943,"low":1905,"close":1930,"volume":96061,"rsi_14":49.25,"sma_20":1903.45,"sma_60":1993.15,"sma_120":2070.51},{"date":"2025-05-09","open":1931,"high":1970,"low":1882,"close":1910,"volume":107562,"rsi_14":50.26,"sma_20":1910.25,"sma_60":1987.32,"sma_120":2068.38},{"date":"2025-05-12","open":1929,"high":1952,"low":1910,"close":1939,"volume":118414,"rsi_14":56.31,"sma_20":1920.45,"sma_60":1981.97,"sma_120":2066.17},{"date":"2025-05-13","open":1948,"high":1953,"low":1939,"close":1945,"volume":89455,"rsi_14":54.88,"sma_20":1926.75,"sma_60":1978.38,"sma_120":2063.71},{"date":"2025-05-14","open":1936,"high":1967,"low":1936,"close":1967,"volume":88739,"rsi_14":65.12,"sma_20":1930.5,"sma_60":1974.33,"sma_120":2062.6},{"date":"2025-05-15","open":1977,"high":1977,"low":1938,"close":1950,"volume":86239,"rsi_14":59.29,"sma_20":1932.85,"sma_60":1970.0,"sma_120":2061.77},{"date":"2025-05-16","open":1967,"high":1967,"low":1889,"close":1897,"volume":137482,"rsi_14":46.3,"sma_20":1931.05,"sma_60":1964.7,"sma_120":2060.37},{"date":"2025-05-19","open":1876,"high":1897,"low":1857,"close":1882,"volume":102049,"rsi_14":42.24,"sma_20":1929.7,"sma_60":1958.82,"sma_120":2058.76},{"date":"2025-05-20","open":1858,"high":1900,"low":1858,"close":1883,"volume":63307,"rsi_14":33.61,"sma_20":1928.3,"sma_60":1953.12,"sma_120":2055.28},{"date":"2025-05-21","open":1880,"high":1918,"low":1880,"close":1915,"volume":134517,"rsi_14":40.52,"sma_20":1927.85,"sma_60":1948.45,"sma_120":2052.12},{"date":"2025-05-22","open":1915,"high":1916,"low":1880,"close":1902,"volume":78058,"rsi_14":37.09,"sma_20":1927.85,"sma_60":1943.65,"sma_120":2049.22},{"date":"2025-05-23","open":1902,"high":1902,"low":1850,"close":1870,"volume":93664,"rsi_14":37.92,"sma_20":1925.95,"sma_60":1938.73,"sma_120":2046.05},{"date":"2025-05-26","open":1870,"high":1906,"low":1861,"close":1895,"volume":107891,"rsi_14":43.49,"sma_20":1924.85,"sma_60":1934.98,"sma_120":2043.13},{"date":"2025-05-27","open":1900,"high":1928,"low":1900,"close":1916,"volume":166730,"rsi_14":49.66,"sma_20":1924.4,"sma_60":1931.33,"sma_120":2040.43},{"date":"2025-05-28","open":1929,"high":1939,"low":1908,"close":1924,"volume":92712,"rsi_14":48.98,"sma_20":1922.5,"sma_60":1928.73,"sma_120":2037.59},{"date":"2025-05-29","open":1927,"high":2055,"low":1920,"close":2040,"volume":544438,"rsi_14":66.67,"sma_20":1926.2,"sma_60":1928.98,"sma_120":2035.8},{"date":"2025-05-30","open":2040,"high":2045,"low":1999,"close":2020,"volume":164505,"rsi_14":60.63,"sma_20":1928.55,"sma_60":1929.4,"sma_120":2034.22},{"date":"2025-06-02","open":2075,"high":2075,"low":1991,"close":2010,"volume":123752,"rsi_14":58.44,"sma_20":1932.3,"sma_60":1928.82,"sma_120":2033.26},{"date":"2025-06-04","open":1991,"high":2015,"low":1990,"close":2005,"volume":87732,"rsi_14":55.16,"sma_20":1935.9,"sma_60":1928.9,"sma_120":2032.17},{"date":"2025-06-05","open":2025,"high":2060,"low":2005,"close":2035,"volume":123288,"rsi_14":61.15,"sma_20":1941.75,"sma_60":1929.9,"sma_120":2031.38},{"date":"2025-06-09","open":2030,"high":2035,"low":1998,"close":2025,"volume":182881,"rsi_14":68.93,"sma_20":1946.5,"sma_60":1930.88,"sma_120":2031.13},{"date":"2025-06-10","open":2035,"high":2035,"low":1991,"close":2015,"volume":164762,"rsi_14":69.97,"sma_20":1951.75,"sma_60":1932.18,"sma_120":2031.09},{"date":"2025-06-11","open":2040,"high":2145,"low":2015,"close":2110,"volume":723245,"rsi_14":76.58,"sma_20":1960.3,"sma_60":1934.52,"sma_120":2032.35},{"date":"2025-06-12","open":2100,"high":2125,"low":2065,"close":2065,"volume":184904,"rsi_14":67.05,"sma_20":1966.3,"sma_60":1935.85,"sma_120":2034.83},{"date":"2025-06-13","open":2065,"high":2080,"low":2000,"close":2025,"volume":182217,"rsi_14":63.17,"sma_20":1969.2,"sma_60":1936.62,"sma_120":2035.92},{"date":"2025-06-16","open":2020,"high":2030,"low":1981,"close":2020,"volume":89758,"rsi_14":67.05,"sma_20":1972.7,"sma_60":1937.13,"sma_120":2036.0},{"date":"2025-06-17","open":2025,"high":2050,"low":1994,"close":2010,"volume":117381,"rsi_14":63.53,"sma_20":1978.35,"sma_60":1937.35,"sma_120":2036.16},{"date":"2025-06-18","open":2015,"high":2035,"low":1975,"close":2030,"volume":172867,"rsi_14":63.44,"sma_20":1985.75,"sma_60":1937.85,"sma_120":2036.24},{"date":"2025-06-19","open":2035,"high":2065,"low":2015,"close":2045,"volume":89142,"rsi_14":64.04,"sma_20":1993.85,"sma_60":1938.73,"sma_120":2036.2},{"date":"2025-06-20","open":2065,"high":2075,"low":2020,"close":2075,"volume":162606,"rsi_14":55.07,"sma_20":2001.85,"sma_60":1940.17,"sma_120":2036.37},{"date":"2025-06-23","open":2100,"high":2110,"low":1998,"close":2020,"volume":318304,"rsi_14":50.0,"sma_20":2007.75,"sma_60":1940.68,"sma_120":2035.62},{"date":"2025-06-24","open":2070,"high":2135,"low":2040,"close":2075,"volume":387669,"rsi_14":57.65,"sma_20":2018.0,"sma_60":1942.03,"sma_120":2035.66},{"date":"2025-06-25","open":2080,"high":2080,"low":2045,"close":2060,"volume":147981,"rsi_14":56.32,"sma_20":2026.25,"sma_60":1943.13,"sma_120":2036.16},{"date":"2025-06-26","open":2060,"high":2060,"low":2000,"close":2010,"volume":87876,"rsi_14":47.25,"sma_20":2030.95,"sma_60":1944.32,"sma_120":2035.78},{"date":"2025-06-27","open":2010,"high":2025,"low":1970,"close":1973,"volume":204375,"rsi_14":44.61,"sma_20":2033.4,"sma_60":1946.03,"sma_120":2035.52},{"date":"2025-06-30","open":1973,"high":2010,"low":1973,"close":1975,"volume":57427,"rsi_14":45.78,"sma_20":2030.15,"sma_60":1948.13,"sma_120":2035.27},{"date":"2025-07-01","open":1975,"high":2005,"low":1975,"close":1996,"volume":56791,"rsi_14":35.75,"sma_20":2028.95,"sma_60":1949.45,"sma_120":2035.32},{"date":"2025-07-02","open":1995,"high":1995,"low":1951,"close":1985,"volume":125514,"rsi_14":39.07,"sma_20":2027.7,"sma_60":1950.65,"sma_120":2035.07},{"date":"2025-07-03","open":1981,"high":2030,"low":1960,"close":2030,"volume":85858,"rsi_14":50.67,"sma_20":2028.95,"sma_60":1953.0,"sma_120":2034.57},{"date":"2025-07-04","open":2025,"high":2025,"low":1992,"close":2015,"volume":104614,"rsi_14":49.34,"sma_20":2027.95,"sma_60":1955.15,"sma_120":2033.78},{"date":"2025-07-07","open":2020,"high":2020,"low":1993,"close":1995,"volume":76007,"rsi_14":48.08,"sma_20":2026.45,"sma_60":1958.8,"sma_120":2032.53},{"date":"2025-07-08","open":2000,"high":2015,"low":1969,"close":1970,"volume":91321,"rsi_14":42.42,"sma_20":2024.2,"sma_60":1962.07,"sma_120":2030.86},{"date":"2025-07-09","open":1970,"high":1999,"low":1960,"close":1974,"volume":63376,"rsi_14":40.78,"sma_20":2017.4,"sma_60":1966.05,"sma_120":2029.02},{"date":"2025-07-10","open":1974,"high":1988,"low":1971,"close":1979,"volume":48836,"rsi_14":36.67,"sma_20":2013.1,"sma_60":1968.72,"sma_120":2027.09},{"date":"2025-07-11","open":1990,"high":2000,"low":1970,"close":1990,"volume":85470,"rsi_14":45.25,"sma_20":2011.35,"sma_60":1970.35,"sma_120":2025.01},{"date":"2025-07-14","open":1990,"high":2010,"low":1981,"close":1999,"volume":74859,"rsi_14":35.93,"sma_20":2010.3,"sma_60":1971.95,"sma_120":2023.54},{"date":"2025-07-15","open":1983,"high":2005,"low":1970,"close":1999,"volume":120408,"rsi_14":38.04,"sma_20":2009.75,"sma_60":1973.05,"sma_120":2021.91},{"date":"2025-07-16","open":2000,"high":2000,"low":1976,"close":1992,"volume":63230,"rsi_14":45.75,"sma_20":2007.85,"sma_60":1974.43,"sma_120":2020.3},{"date":"2025-07-17","open":2005,"high":2005,"low":1969,"close":1974,"volume":98199,"rsi_14":50.26,"sma_20":2004.3,"sma_60":1975.48,"sma_120":2017.33},{"date":"2025-07-18","open":1976,"high":2015,"low":1976,"close":2000,"volume":64634,"rsi_14":55.76,"sma_20":2000.55,"sma_60":1976.75,"sma_120":2015.0},{"date":"2025-07-21","open":2000,"high":2035,"low":1992,"close":2025,"volume":56797,"rsi_14":56.56,"sma_20":2000.8,"sma_60":1978.8,"sma_120":2012.92},{"date":"2025-07-22","open":2030,"high":2045,"low":1997,"close":2020,"volume":85326,"rsi_14":58.14,"sma_20":1998.05,"sma_60":1980.67,"sma_120":2010.54},{"date":"2025-07-23","open":2000,"high":2045,"low":2000,"close":2030,"volume":124291,"rsi_14":50.0,"sma_20":1996.55,"sma_60":1982.55,"sma_120":2008.46},{"date":"2025-07-24","open":2035,"high":2045,"low":1985,"close":2000,"volume":110792,"rsi_14":46.15,"sma_20":1996.05,"sma_60":1983.8,"sma_120":2006.38},{"date":"2025-07-25","open":2000,"high":2000,"low":1960,"close":1979,"volume":78883,"rsi_14":45.92,"sma_20":1996.35,"sma_60":1984.08,"sma_120":2003.95},{"date":"2025-07-28","open":1970,"high":1972,"low":1934,"close":1965,"volume":69115,"rsi_14":48.65,"sma_20":1995.85,"sma_60":1984.07,"sma_120":2001.24},{"date":"2025-07-29","open":1963,"high":1963,"low":1926,"close":1946,"volume":65407,"rsi_14":43.0,"sma_20":1993.35,"sma_60":1983.62,"sma_120":1999.25},{"date":"2025-07-30","open":1946,"high":1998,"low":1937,"close":1984,"volume":84203,"rsi_14":51.07,"sma_20":1993.3,"sma_60":1984.43,"sma_120":1997.2},{"date":"2025-07-31","open":1984,"high":2060,"low":1964,"close":2045,"volume":295183,"rsi_14":59.72,"sma_20":1994.05,"sma_60":1986.3,"sma_120":1995.33},{"date":"2025-08-01","open":2030,"high":2075,"low":2010,"close":2030,"volume":215325,"rsi_14":55.36,"sma_20":1994.8,"sma_60":1988.17,"sma_120":1993.45},{"date":"2025-08-04","open":2030,"high":2045,"low":2005,"close":2030,"volume":113177,"rsi_14":55.36,"sma_20":1996.55,"sma_60":1989.83,"sma_120":1991.49},{"date":"2025-08-05","open":2020,"high":2050,"low":2005,"close":2015,"volume":188269,"rsi_14":53.87,"sma_20":1998.8,"sma_60":1991.58,"sma_120":1989.45},{"date":"2025-08-06","open":2025,"high":2060,"low":2000,"close":2060,"volume":165987,"rsi_14":63.27,"sma_20":2003.1,"sma_60":1993.6,"sma_120":1987.78},{"date":"2025-08-07","open":2055,"high":2090,"low":2050,"close":2080,"volume":156747,"rsi_14":62.58,"sma_20":2008.15,"sma_60":1995.85,"sma_120":1987.12},{"date":"2025-08-08","open":2085,"high":2105,"low":2050,"close":2055,"volume":152021,"rsi_14":54.72,"sma_20":2011.4,"sma_60":1997.32,"sma_120":1985.83},{"date":"2025-08-11","open":2055,"high":2080,"low":2025,"close":2040,"volume":56994,"rsi_14":53.05,"sma_20":2013.45,"sma_60":1998.82,"sma_120":1984.41},{"date":"2025-08-12","open":2040,"high":2100,"low":2040,"close":2060,"volume":160749,"rsi_14":54.44,"sma_20":2016.5,"sma_60":2001.53,"sma_120":1983.12},{"date":"2025-08-13","open":2060,"high":2095,"low":2045,"close":2070,"volume":116777,"rsi_14":61.01,"sma_20":2020.4,"sma_60":2004.67,"sma_120":1981.74},{"date":"2025-08-14","open":2070,"high":2085,"low":2035,"close":2050,"volume":108540,"rsi_14":61.2,"sma_20":2024.2,"sma_60":2007.45,"sma_120":1980.28},{"date":"2025-08-18","open":2050,"high":2080,"low":2030,"close":2055,"volume":171487,"rsi_14":64.61,"sma_20":2026.95,"sma_60":2009.78,"sma_120":1979.12},{"date":"2025-08-19","open":2055,"high":2060,"low":2025,"close":2060,"volume":86588,"rsi_14":69.39,"sma_20":2028.7,"sma_60":2012.42,"sma_120":1978.03},{"date":"2025-08-20","open":2060,"high":2065,"low":2020,"close":2060,"volume":156249,"rsi_14":64.84,"sma_20":2030.7,"sma_60":2015.58,"sma_120":1977.16},{"date":"2025-08-21","open":2035,"high":2080,"low":2035,"close":2060,"volume":92009,"rsi_14":53.85,"sma_20":2032.2,"sma_60":2018.33,"sma_120":1976.66},{"date":"2025-08-22","open":2060,"high":2080,"low":2045,"close":2075,"volume":84450,"rsi_14":61.54,"sma_20":2035.95,"sma_60":2020.98,"sma_120":1976.16},{"date":"2025-08-25","open":2080,"high":2100,"low":2065,"close":2095,"volume":128982,"rsi_14":65.12,"sma_20":2041.75,"sma_60":2023.83,"sma_120":1976.28},{"date":"2025-08-26","open":2080,"high":2165,"low":2080,"close":2140,"volume":468246,"rsi_14":75.51,"sma_20":2050.5,"sma_60":2025.5,"sma_120":1977.24},{"date":"2025-08-27","open":2155,"high":2175,"low":2075,"close":2095,"volume":228054,"rsi_14":57.14,"sma_20":2057.95,"sma_60":2026.75,"sma_120":1978.08},{"date":"2025-08-28","open":2095,"high":2115,"low":2075,"close":2085,"volume":124968,"rsi_14":51.06,"sma_20":2063.0,"sma_60":2028.0,"sma_120":1978.41},{"date":"2025-08-29","open":2085,"high":2140,"low":2085,"close":2105,"volume":221368,"rsi_14":60.87,"sma_20":2066.0,"sma_60":2029.67,"sma_120":1979.28},{"date":"2025-09-01","open":2100,"high":2100,"low":1970,"close":1998,"volume":471369,"rsi_14":43.48,"sma_20":2064.4,"sma_60":2029.05,"sma_120":1979.47},{"date":"2025-09-02","open":1994,"high":2010,"low":1949,"close":1951,"volume":170528,"rsi_14":34.38,"sma_20":2060.45,"sma_60":2027.82,"sma_120":1979.35},{"date":"2025-09-03","open":1954,"high":1995,"low":1954,"close":1974,"volume":92103,"rsi_14":36.74,"sma_20":2058.4,"sma_60":2027.13,"sma_120":1979.66},{"date":"2025-09-04","open":1974,"high":1985,"low":1960,"close":1971,"volume":66494,"rsi_14":38.55,"sma_20":2053.95,"sma_60":2024.82,"sma_120":1979.67},{"date":"2025-09-05","open":1971,"high":1980,"low":1935,"close":1948,"volume":125186,"rsi_14":35.26,"sma_20":2047.35,"sma_60":2022.87,"sma_120":1979.36},{"date":"2025-09-08","open":1949,"high":1964,"low":1944,"close":1956,"volume":77153,"rsi_14":35.79,"sma_20":2042.4,"sma_60":2021.72,"sma_120":1979.17},{"date":"2025-09-09","open":1952,"high":1975,"low":1930,"close":1969,"volume":80021,"rsi_14":37.99,"sma_20":2038.85,"sma_60":2020.87,"sma_120":1979.0},{"date":"2025-09-10","open":1973,"high":1982,"low":1941,"close":1968,"volume":82317,"rsi_14":37.89,"sma_20":2034.25,"sma_60":2020.17,"sma_120":1978.76},{"date":"2025-09-11","open":1980,"high":2250,"low":1977,"close":2170,"volume":5295237,"rsi_14":58.38,"sma_20":2039.25,"sma_60":2022.5,"sma_120":1980.17},{"date":"2025-09-12","open":2200,"high":2280,"low":2165,"close":2230,"volume":1448711,"rsi_14":61.12,"sma_20":2048.25,"sma_60":2025.58,"sma_120":1982.16},{"date":"2025-09-15","open":2250,"high":2335,"low":2200,"close":2240,"volume":871155,"rsi_14":58.74,"sma_20":2057.5,"sma_60":2028.33,"sma_120":1984.25},{"date":"2025-09-16","open":2255,"high":2310,"low":2240,"close":2260,"volume":555387,"rsi_14":65.08,"sma_20":2067.5,"sma_60":2032.33,"sma_120":1986.51},{"date":"2025-09-17","open":2240,"high":2260,"low":2165,"close":2205,"volume":321585,"rsi_14":60.14,"sma_20":2074.75,"sma_60":2034.5,"sma_120":1988.27},{"date":"2025-09-18","open":2255,"high":2286,"low":2230,"close":2230,"volume":223610,"rsi_14":57.24,"sma_20":2081.25,"sma_60":2036.67,"sma_120":1989.9},{"date":"2025-09-19","open":2185,"high":2220,"low":2170,"close":2205,"volume":210439,"rsi_14":70.91,"sma_20":2087.75,"sma_60":2039.92,"sma_120":1992.12},{"date":"2025-09-22","open":2215,"high":2220,"low":2155,"close":2170,"volume":258871,"rsi_14":72.67,"sma_20":2091.5,"sma_60":2043.2,"sma_120":1994.62},{"date":"2025-09-23","open":2170,"high":2170,"low":2110,"close":2135,"volume":163711,"rsi_14":66.26,"sma_20":2091.25,"sma_60":2045.87,"sma_120":1997.0},{"date":"2025-09-24","open":2145,"high":2150,"low":2100,"close":2120,"volume":129531,"rsi_14":64.69,"sma_20":2092.5,"sma_60":2047.93,"sma_120":1998.69},{"date":"2025-09-25","open":2105,"high":2120,"low":2070,"close":2100,"volume":153104,"rsi_14":65.08,"sma_20":2093.25,"sma_60":2049.85,"sma_120":2000.25},{"date":"2025-09-26","open":2075,"high":2090,"low":2000,"close":2010,"volume":266293,"rsi_14":54.61,"sma_20":2088.5,"sma_60":2049.52,"sma_120":2001.26},{"date":"2025-09-29","open":2025,"high":2055,"low":1997,"close":2005,"volume":167643,"rsi_14":53.11,"sma_20":2088.85,"sma_60":2049.35,"sma_120":2002.25},{"date":"2025-09-30","open":1987,"high":2005,"low":1948,"close":1950,"volume":289413,"rsi_14":48.58,"sma_20":2088.8,"sma_60":2048.6,"sma_120":2003.7},{"date":"2025-10-01","open":1960,"high":1968,"low":1894,"close":1905,"volume":318462,"rsi_14":22.11,"sma_20":2085.35,"sma_60":2047.52,"sma_120":2004.79},{"date":"2025-10-02","open":1913,"high":1947,"low":1910,"close":1912,"volume":144696,"rsi_14":10.84,"sma_20":2082.05,"sma_60":2046.37,"sma_120":2006.21},{"date":"2025-10-10","open":1906,"high":1913,"low":1868,"close":1883,"volume":294282,"rsi_14":8.2,"sma_20":2078.8,"sma_60":2044.77,"sma_120":2006.74},{"date":"2025-10-13","open":1883,"high":1886,"low":1821,"close":1869,"volume":176638,"rsi_14":3.56,"sma_20":2074.45,"sma_60":2042.75,"sma_120":2006.55},{"date":"2025-10-14","open":1870,"high":1924,"low":1815,"close":1841,"volume":230426,"rsi_14":3.81,"sma_20":2068.05,"sma_60":2040.12,"sma_120":2006.03},{"date":"2025-10-15","open":1841,"high":1861,"low":1834,"close":1859,"volume":121356,"rsi_14":8.31,"sma_20":2062.6,"sma_60":2037.78,"sma_120":2005.42},{"date":"2025-10-16","open":1864,"high":1908,"low":1864,"close":1900,"volume":224162,"rsi_14":13.95,"sma_20":2049.1,"sma_60":2036.25,"sma_120":2005.34},{"date":"2025-10-17","open":1905,"high":1998,"low":1880,"close":1885,"volume":442550,"rsi_14":14.64,"sma_20":2031.85,"sma_60":2034.77,"sma_120":2005.12},{"date":"2025-10-20","open":1900,"high":1928,"low":1875,"close":1897,"volume":94066,"rsi_14":18.68,"sma_20":2014.7,"sma_60":2033.05,"sma_120":2004.9},{"date":"2025-10-21","open":1900,"high":1917,"low":1865,"close":1870,"volume":165015,"rsi_14":18.11,"sma_20":1995.2,"sma_60":2030.47,"sma_120":2004.63},{"date":"2025-10-22","open":1869,"high":1928,"low":1845,"close":1909,"volume":194487,"rsi_14":26.76,"sma_20":1980.4,"sma_60":2028.62,"sma_120":2004.64},{"date":"2025-10-23","open":1909,"high":1937,"low":1890,"close":1891,"volume":223937,"rsi_14":32.45,"sma_20":1965.45,"sma_60":2026.3,"sma_120":2004.42},{"date":"2025-10-24","open":1888,"high":1910,"low":1848,"close":1855,"volume":247849,"rsi_14":29.73,"sma_20":1947.95,"sma_60":2023.88,"sma_120":2003.84},{"date":"2025-10-27","open":1857,"high":1869,"low":1820,"close":1821,"volume":325756,"rsi_14":31.52,"sma_20":1930.5,"sma_60":2021.25,"sma_120":2002.67},{"date":"2025-10-28","open":1822,"high":1831,"low":1803,"close":1817,"volume":218154,"rsi_14":35.71,"sma_20":1914.6,"sma_60":2018.78,"sma_120":2001.42},{"date":"2025-10-29","open":1820,"high":1845,"low":1806,"close":1810,"volume":116112,"rsi_14":34.92,"sma_20":1899.1,"sma_60":2016.52,"sma_120":2000.07},{"date":"2025-10-30","open":1821,"high":1873,"low":1780,"close":1780,"volume":423174,"rsi_14":34.06,"sma_20":1883.1,"sma_60":2013.12,"sma_120":1998.78},{"date":"2025-10-31","open":1781,"high":1873,"low":1757,"close":1827,"volume":538918,"rsi_14":44.1,"sma_20":1873.95,"sma_60":2009.48,"sma_120":1997.89},{"date":"2025-11-03","open":1836,"high":1890,"low":1810,"close":1850,"volume":296193,"rsi_14":51.28,"sma_20":1866.2,"sma_60":2006.48,"sma_120":1997.33},{"date":"2025-11-04","open":1850,"high":1874,"low":1806,"close":1836,"volume":343991,"rsi_14":46.69,"sma_20":1860.5,"sma_60":2003.25,"sma_120":1996.54},{"date":"2025-11-05","open":1828,"high":1865,"low":1795,"close":1819,"volume":276440,"rsi_14":37.46,"sma_20":1856.2,"sma_60":1999.98,"sma_120":1995.78},{"date":"2025-11-06","open":1855,"high":1855,"low":1789,"close":1813,"volume":90038,"rsi_14":38.54,"sma_20":1851.6,"sma_60":1995.87,"sma_120":1994.73},{"date":"2025-11-07","open":1807,"high":1807,"low":1750,"close":1788,"volume":226114,"rsi_14":33.33,"sma_20":1846.85,"sma_60":1991.0,"sma_120":1993.42},{"date":"2025-11-10","open":1780,"high":1788,"low":1764,"close":1785,"volume":86875,"rsi_14":35.97,"sma_20":1842.65,"sma_60":1986.5,"sma_120":1991.91},{"date":"2025-11-11","open":1782,"high":1838,"low":1766,"close":1782,"volume":127966,"rsi_14":26.22,"sma_20":1839.7,"sma_60":1982.2,"sma_120":1990.51},{"date":"2025-11-12","open":1782,"high":1833,"low":1776,"close":1812,"volume":131614,"rsi_14":35.84,"sma_20":1837.35,"sma_60":1978.07,"sma_120":1989.8},{"date":"2025-11-13","open":1810,"high":1913,"low":1792,"close":1823,"volume":323433,"rsi_14":43.7,"sma_20":1833.5,"sma_60":1973.95,"sma_120":1989.31},{"date":"2025-11-14","open":1823,"high":1823,"low":1772,"close":1773,"volume":177693,"rsi_14":41.11,"sma_20":1827.9,"sma_60":1969.33,"sma_120":1988.39},{"date":"2025-11-17","open":1790,"high":1791,"low":1730,"close":1740,"volume":197361,"rsi_14":37.12,"sma_20":1820.05,"sma_60":1964.08,"sma_120":1986.93},{"date":"2025-11-18","open":1731,"high":1740,"low":1680,"close":1689,"volume":152587,"rsi_14":32.36,"sma_20":1811.0,"sma_60":1957.9,"sma_120":1985.16},{"date":"2025-11-19","open":1680,"high":1701,"low":1652,"close":1680,"volume":73584,"rsi_14":34.47,"sma_20":1799.55,"sma_60":1951.57,"sma_120":1983.58},{"date":"2025-11-20","open":1681,"high":1700,"low":1664,"close":1689,"volume":60475,"rsi_14":25.7,"sma_20":1789.45,"sma_60":1945.38,"sma_120":1981.86},{"date":"2025-11-21","open":1689,"high":1689,"low":1640,"close":1672,"volume":94722,"rsi_14":17.99,"sma_20":1780.3,"sma_60":1938.67,"sma_120":1979.83},{"date":"2025-11-24","open":1687,"high":1689,"low":1550,"close":1595,"volume":229873,"rsi_14":14.66,"sma_20":1769.0,"sma_60":1930.33,"sma_120":1977.08},{"date":"2025-11-25","open":1596,"high":1623,"low":1576,"close":1576,"volume":181436,"rsi_14":14.58,"sma_20":1756.95,"sma_60":1920.93,"sma_120":1973.22},{"date":"2025-11-26","open":1576,"high":1642,"low":1576,"close":1642,"volume":127511,"rsi_14":28.78,"sma_20":1748.55,"sma_60":1913.38,"sma_120":1970.07},{"date":"2025-11-27","open":1642,"high":1685,"low":1628,"close":1633,"volume":120205,"rsi_14":29.97,"sma_20":1741.2,"sma_60":1905.85,"sma_120":1966.92},{"date":"2025-11-28","open":1644,"high":1696,"low":1639,"close":1692,"volume":171680,"rsi_14":39.5,"sma_20":1734.45,"sma_60":1898.97,"sma_120":1964.32},{"date":"2025-12-01","open":1692,"high":1717,"low":1666,"close":1676,"volume":144948,"rsi_14":38.38,"sma_20":1725.75,"sma_60":1893.6,"sma_120":1961.33},{"date":"2025-12-02","open":1678,"high":1695,"low":1654,"close":1666,"volume":92590,"rsi_14":33.26,"sma_20":1717.25,"sma_60":1888.85,"sma_120":1958.33},{"date":"2025-12-03","open":1653,"high":1678,"low":1653,"close":1678,"volume":72581,"rsi_14":33.41,"sma_20":1710.2,"sma_60":1883.92,"sma_120":1955.53},{"date":"2025-12-04","open":1679,"high":1694,"low":1670,"close":1682,"volume":89351,"rsi_14":38.36,"sma_20":1703.65,"sma_60":1879.1,"sma_120":1951.96},{"date":"2025-12-05","open":1682,"high":1684,"low":1651,"close":1669,"volume":144814,"rsi_14":40.43,"sma_20":1697.7,"sma_60":1874.45,"sma_120":1948.66},{"date":"2025-12-08","open":1669,"high":1735,"low":1669,"close":1711,"volume":216244,"rsi_14":53.04,"sma_20":1694.0,"sma_60":1870.37,"sma_120":1946.04},{"date":"2025-12-09","open":1700,"high":1700,"low":1637,"close":1651,"volume":239944,"rsi_14":46.49,"sma_20":1687.45,"sma_60":1865.07,"sma_120":1942.97},{"date":"2025-12-10","open":1651,"high":1657,"low":1610,"close":1612,"volume":168603,"rsi_14":41.31,"sma_20":1677.45,"sma_60":1859.13,"sma_120":1939.65},{"date":"2025-12-11","open":1614,"high":1649,"low":1607,"close":1646,"volume":170822,"rsi_14":47.17,"sma_20":1668.6,"sma_60":1850.4,"sma_120":1936.45},{"date":"2025-12-12","open":1655,"high":1665,"low":1627,"close":1636,"volume":69127,"rsi_14":55.22,"sma_20":1661.75,"sma_60":1840.5,"sma_120":1933.04},{"date":"2025-12-15","open":1636,"high":1644,"low":1620,"close":1620,"volume":82646,"rsi_14":55.64,"sma_20":1655.75,"sma_60":1830.17,"sma_120":1929.25},{"date":"2025-12-16","open":1685,"high":1850,"low":1666,"close":1666,"volume":1520234,"rsi_14":53.24,"sma_20":1654.6,"sma_60":1820.27,"sma_120":1926.3},{"date":"2025-12-17","open":1705,"high":1749,"low":1641,"close":1641,"volume":392281,"rsi_14":51.04,"sma_20":1652.65,"sma_60":1810.87,"sma_120":1922.68},{"date":"2025-12-18","open":1637,"high":1637,"low":1602,"close":1603,"volume":173736,"rsi_14":37.81,"sma_20":1648.35,"sma_60":1801.08,"sma_120":1918.88},{"date":"2025-12-19","open":1602,"high":1667,"low":1600,"close":1645,"volume":128814,"rsi_14":46.04,"sma_20":1647.0,"sma_60":1791.75,"sma_120":1915.83},{"date":"2025-12-22","open":1648,"high":1676,"low":1645,"close":1662,"volume":122206,"rsi_14":49.5,"sma_20":1650.35,"sma_60":1783.28,"sma_120":1913.24},{"date":"2025-12-23","open":1662,"high":1680,"low":1630,"close":1642,"volume":62630,"rsi_14":45.57,"sma_20":1653.65,"sma_60":1775.07,"sma_120":1910.47},{"date":"2025-12-24","open":1643,"high":1739,"low":1641,"close":1676,"volume":524849,"rsi_14":49.31,"sma_20":1655.35,"sma_60":1767.67,"sma_120":1907.8},{"date":"2025-12-26","open":1735,"high":1870,"low":1716,"close":1730,"volume":1954713,"rsi_14":56.39,"sma_20":1660.2,"sma_60":1761.5,"sma_120":1905.67},{"date":"2025-12-29","open":1721,"high":1748,"low":1686,"close":1721,"volume":296245,"rsi_14":51.13,"sma_20":1661.65,"sma_60":1756.68,"sma_120":1903.1},{"date":"2025-12-30","open":1721,"high":1730,"low":1691,"close":1697,"volume":219129,"rsi_14":55.64,"sma_20":1662.7,"sma_60":1751.55,"sma_120":1900.45},{"date":"2026-01-02","open":1700,"high":1730,"low":1697,"close":1724,"volume":150733,"rsi_14":64.14,"sma_20":1665.6,"sma_60":1747.78,"sma_120":1898.19},{"date":"2026-01-05","open":1724,"high":1724,"low":1692,"close":1700,"volume":149279,"rsi_14":56.99,"sma_20":1666.7,"sma_60":1744.37,"sma_120":1895.94},{"date":"2026-01-06","open":1736,"high":2125,"low":1701,"close":1894,"volume":24397534,"rsi_14":72.63,"sma_20":1677.3,"sma_60":1744.18,"sma_120":1895.28},{"date":"2026-01-07","open":1900,"high":2305,"low":1889,"close":2075,"volume":21065913,"rsi_14":80.95,"sma_20":1697.6,"sma_60":1747.38,"sma_120":1896.08},{"date":"2026-01-08","open":2090,"high":2220,"low":1997,"close":2115,"volume":7093592,"rsi_14":80.8,"sma_20":1717.8,"sma_60":1751.48,"sma_120":1897.12},{"date":"2026-01-09","open":2120,"high":2155,"low":2020,"close":2055,"volume":1256672,"rsi_14":77.09,"sma_20":1738.0,"sma_60":1755.05,"sma_120":1897.58},{"date":"2026-01-12","open":2035,"high":2175,"low":2000,"close":2005,"volume":3212144,"rsi_14":75.9,"sma_20":1757.65,"sma_60":1757.48,"sma_120":1897.63},{"date":"2026-01-13","open":2010,"high":2190,"low":2010,"close":2080,"volume":2595571,"rsi_14":76.89,"sma_20":1779.35,"sma_60":1760.48,"sma_120":1898.37},{"date":"2026-01-14","open":2065,"high":2080,"low":1942,"close":1992,"volume":772665,"rsi_14":68.75,"sma_20":1797.15,"sma_60":1762.27,"sma_120":1898.52},{"date":"2026-01-15","open":1987,"high":2095,"low":1930,"close":2040,"volume":1097203,"rsi_14":71.92,"sma_20":1818.15,"sma_60":1764.65,"sma_120":1898.85},{"date":"2026-01-16","open":2050,"high":2125,"low":1960,"close":1986,"volume":807368,"rsi_14":64.65,"sma_20":1851.4,"sma_60":1767.87,"sma_120":1898.53},{"date":"2026-01-19","open":1968,"high":2060,"low":1966,"close":2040,"volume":556321,"rsi_14":67.36,"sma_20":1873.25,"sma_60":1770.35,"sma_120":1898.69},{"date":"2026-01-20","open":2070,"high":2110,"low":1972,"close":2040,"volume":682356,"rsi_14":69.16,"sma_20":1893.0,"sma_60":1773.43,"sma_120":1898.78},{"date":"2026-01-21","open":1985,"high":2065,"low":1983,"close":2040,"volume":514681,"rsi_14":68.2,"sma_20":1911.9,"sma_60":1777.08,"sma_120":1899.11},{"date":"2026-01-22","open":2060,"high":2210,"low":1986,"close":2045,"volume":3250850,"rsi_14":68.38,"sma_20":1914.85,"sma_60":1778.07,"sma_120":1899.66},{"date":"2026-01-23","open":2110,"high":2150,"low":1999,"close":2035,"volume":907237,"rsi_14":69.5,"sma_20":1934.5,"sma_60":1781.7,"sma_120":1900.24},{"date":"2026-01-26","open":2040,"high":2075,"low":2000,"close":2050,"volume":600206,"rsi_14":61.47,"sma_20":1953.2,"sma_60":1785.7,"sma_120":1901.11},{"date":"2026-01-27","open":2300,"high":2560,"low":2117,"close":2145,"volume":9473455,"rsi_14":55.89,"sma_20":1973.95,"sma_60":1791.78,"sma_120":1902.45},{"date":"2026-01-28","open":2130,"high":2160,"low":2065,"close":2090,"volume":1088299,"rsi_14":47.95,"sma_20":1992.4,"sma_60":1796.17,"sma_120":1902.83},{"date":"2026-01-29","open":2235,"high":2510,"low":2175,"close":2235,"volume":4820165,"rsi_14":62.97,"sma_20":2019.3,"sma_60":1802.58,"sma_120":1904.53},{"date":"2026-01-30","open":2255,"high":2260,"low":2065,"close":2065,"volume":1431715,"rsi_14":53.69,"sma_20":2036.35,"sma_60":1806.4,"sma_120":1904.83},{"date":"2026-02-02","open":2090,"high":2145,"low":2065,"close":2095,"volume":729126,"rsi_14":50.98,"sma_20":2056.1,"sma_60":1811.0,"sma_120":1905.49},{"date":"2026-02-03","open":2095,"high":2160,"low":2040,"close":2145,"volume":597647,"rsi_14":60.47,"sma_20":2068.65,"sma_60":1816.53,"sma_120":1906.2},{"date":"2026-02-04","open":2140,"high":2155,"low":2090,"close":2125,"volume":333609,"rsi_14":72.87,"sma_20":1936.05,"sma_60":1779.4,"sma_120":1900.33},{"date":"2026-02-05","open":2135,"high":2175,"low":2075,"close":2075,"volume":446244,"rsi_14":61.53,"sma_20":1956.0,"sma_60":1783.7,"sma_120":1901.24},{"date":"2026-02-06","open":2050,"high":2120,"low":1981,"close":2110,"volume":376320,"rsi_14":52.74,"sma_20":1975.0,"sma_60":1788.7,"sma_120":1902.61},{"date":"2026-02-09","open":2145,"high":2160,"low":2100,"close":2135,"volume":411180,"rsi_14":51.6,"sma_20":1995.7,"sma_60":1794.62,"sma_120":1903.87},{"date":"2026-02-10","open":2160,"high":2195,"low":2125,"close":2175,"volume":472950,"rsi_14":59.93,"sma_20":2019.6,"sma_60":1800.42,"sma_120":1904.95},{"date":"2026-02-11","open":2175,"high":2290,"low":2140,"close":2275,"volume":1023741,"rsi_14":70.64,"sma_20":2047.15,"sma_60":1807.5,"sma_120":1906.99},{"date":"2026-02-12","open":2275,"high":2275,"low":2190,"close":2190,"volume":362291,"rsi_14":58.28,"sma_20":2071.65,"sma_60":1813.4,"sma_120":1908.33},{"date":"2026-02-13","open":2185,"high":2190,"low":2100,"close":2160,"volume":345403,"rsi_14":63.86,"sma_20":2084.95,"sma_60":1819.08,"sma_120":1909.53},{"date":"2026-02-19","open":2160,"high":2180,"low":2010,"close":2110,"volume":576724,"rsi_14":55.76,"sma_20":2086.7,"sma_60":1824.03,"sma_120":1909.95},{"date":"2026-02-20","open":2110,"high":2115,"low":2010,"close":2035,"volume":588518,"rsi_14":53.9,"sma_20":2082.7,"sma_60":1828.15,"sma_120":1909.58},{"date":"2026-02-23","open":2035,"high":2105,"low":2025,"close":2085,"volume":405044,"rsi_14":57.29,"sma_20":2084.2,"sma_60":1833.15,"sma_120":1909.83},{"date":"2026-02-24","open":2085,"high":2120,"low":2060,"close":2115,"volume":229365,"rsi_14":55.73,"sma_20":2089.7,"sma_60":1838.7,"sma_120":1910.45},{"date":"2026-02-25","open":2115,"high":2220,"low":2085,"close":2085,"volume":491426,"rsi_14":53.28,"sma_20":2089.95,"sma_60":1843.25,"sma_120":1910.66},{"date":"2026-02-26","open":2090,"high":2120,"low":2035,"close":2040,"volume":350593,"rsi_14":50.0,"sma_20":2092.35,"sma_60":1850.42,"sma_120":1909.88},{"date":"2026-02-27","open":2040,"high":2050,"low":1955,"close":1991,"volume":433027,"rsi_14":40.35,"sma_20":2089.9,"sma_60":1850.5,"sma_120":1909.92},{"date":"2026-03-03","open":1989,"high":2010,"low":1930,"close":1940,"volume":329608,"rsi_14":40.29,"sma_20":2087.6,"sma_60":1853.83,"sma_120":1908.96},{"date":"2026-03-04","open":1900,"high":1927,"low":1650,"close":1720,"volume":574774,"rsi_14":27.84,"sma_20":2074.3,"sma_60":1854.35,"sma_120":1906.12},{"date":"2026-03-05","open":1736,"high":1897,"low":1736,"close":1839,"volume":268967,"rsi_14":34.8,"sma_20":2064.25,"sma_60":1857.0,"sma_120":1904.28},{"date":"2026-03-06","open":1860,"high":1909,"low":1750,"close":1872,"volume":117666,"rsi_14":34.33,"sma_20":2055.85,"sma_60":1860.05,"sma_120":1902.72},{"date":"2026-03-09","open":1853,"high":1853,"low":1725,"close":1830,"volume":238741,"rsi_14":25.52,"sma_20":2045.35,"sma_60":1862.68,"sma_120":1900.67},{"date":"2026-03-10","open":1850,"high":1869,"low":1714,"close":1719,"volume":414143,"rsi_14":24.81,"sma_20":2025.05,"sma_60":1864.75,"sma_120":1897.54},{"date":"2026-03-11","open":1730,"high":1754,"low":1681,"close":1698,"volume":379945,"rsi_14":25.05,"sma_20":2006.2,"sma_60":1866.78,"sma_120":1893.86},{"date":"2026-03-12","open":1695,"high":1750,"low":1680,"close":1740,"volume":105013,"rsi_14":29.85,"sma_20":1987.7,"sma_60":1868.42,"sma_120":1890.9},{"date":"2026-03-13","open":1708,"high":1759,"low":1650,"close":1650,"volume":371747,"rsi_14":29.37,"sma_20":1963.45,"sma_60":1868.7,"sma_120":1887.28},{"date":"2026-03-16","open":1675,"high":1960,"low":1675,"close":1905,"volume":1593543,"rsi_14":42.09,"sma_20":1949.95,"sma_60":1877.42,"sma_120":1885.51},{"date":"2026-03-17","open":1906,"high":2070,"low":1905,"close":2015,"volume":877506,"rsi_14":45.89,"sma_20":1936.95,"sma_60":1877.9,"sma_120":1885.75},{"date":"2026-03-18","open":2025,"high":2130,"low":1958,"close":2025,"volume":714901,"rsi_14":47.5,"sma_20":1928.7,"sma_60":1883.88,"sma_120":1886.37},{"date":"2026-03-19","open":1989,"high":2175,"low":1970,"close":2075,"volume":687367,"rsi_14":51.45,"sma_20":1924.45,"sma_60":1890.5,"sma_120":1887.21},{"date":"2026-03-20","open":2080,"high":2240,"low":2055,"close":2240,"volume":1574744,"rsi_14":59.44,"sma_20":1930.95,"sma_60":1899.8,"sma_120":1889.45},{"date":"2026-03-23","open":2100,"high":2280,"low":2100,"close":2230,"volume":904530,"rsi_14":61.35,"sma_20":1940.7,"sma_60":1909.15,"sma_120":1891.8},{"date":"2026-03-24","open":2250,"high":2285,"low":2010,"close":2100,"volume":1049785,"rsi_14":65.99,"sma_20":1941.45,"sma_60":1915.63,"sma_120":1893.0},{"date":"2026-03-25","open":2055,"high":2160,"low":2025,"close":2080,"volume":325164,"rsi_14":61.07,"sma_20":1939.7,"sma_60":1922.78,"sma_120":1893.92},{"date":"2026-03-26","open":2060,"high":2160,"low":2020,"close":2080,"volume":440472,"rsi_14":59.85,"sma_20":1939.45,"sma_60":1930.58,"sma_120":1894.86},{"date":"2026-03-27","open":2070,"high":2080,"low":1982,"close":2030,"volume":263229,"rsi_14":59.4,"sma_20":1938.95,"sma_60":1936.98,"sma_120":1893.69},{"date":"2026-03-30","open":2030,"high":2225,"low":2005,"close":2185,"volume":811310,"rsi_14":71.03,"sma_20":1948.65,"sma_60":1946.13,"sma_120":1893.32},{"date":"2026-03-31","open":2215,"high":2215,"low":2050,"close":2150,"volume":599968,"rsi_14":70.14,"sma_20":1959.15,"sma_60":1954.97,"sma_120":1892.57},{"date":"2026-04-01","open":2195,"high":2200,"low":2085,"close":2095,"volume":308401,"rsi_14":65.64,"sma_20":1977.9,"sma_60":1962.12,"sma_120":1891.19},{"date":"2026-04-02","open":2120,"high":2120,"low":2000,"close":2015,"volume":440433,"rsi_14":66.22,"sma_20":1986.7,"sma_60":1968.35,"sma_120":1889.61},{"date":"2026-04-03","open":2075,"high":2085,"low":1990,"close":2045,"volume":139853,"rsi_14":57.78,"sma_20":1995.35,"sma_60":1975.72,"sma_120":1888.4},{"date":"2026-04-06","open":2040,"high":2065,"low":2000,"close":2040,"volume":142735,"rsi_14":51.57,"sma_20":2005.85,"sma_60":1982.3,"sma_120":1887.03},{"date":"2026-04-07","open":2040,"high":2085,"low":1680,"close":1902,"volume":1596527,"rsi_14":43.34,"sma_20":2015.0,"sma_60":1986.3,"sma_120":1884.79},{"date":"2026-04-08","open":1998,"high":2145,"low":1901,"close":2050,"volume":801314,"rsi_14":48.78,"sma_20":2032.6,"sma_60":1993.1,"sma_120":1884.08},{"date":"2026-04-09","open":2015,"high":2040,"low":1969,"close":2005,"volume":200662,"rsi_14":36.96,"sma_20":2045.85,"sma_60":1998.58,"sma_120":1883.12},{"date":"2026-04-10","open":2010,"high":2030,"low":1950,"close":2000,"volume":191473,"rsi_14":37.17,"sma_20":2063.35,"sma_60":2003.08,"sma_120":1882.29},{"date":"2026-04-13","open":2040,"high":2045,"low":1980,"close":2015,"volume":118971,"rsi_14":44.56,"sma_20":2068.85,"sma_60":2007.98,"sma_120":1882.33},{"date":"2026-04-14","open":2020,"high":2070,"low":1997,"close":2040,"volume":134843,"rsi_14":47.46,"sma_20":2070.1,"sma_60":2013.7,"sma_120":1882.62},{"date":"2026-04-15","open":2080,"high":2080,"low":1998,"close":2025,"volume":288811,"rsi_14":46.57,"sma_20":2070.1,"sma_60":2018.72,"sma_120":1883.25},{"date":"2026-04-16","open":2025,"high":2175,"low":2020,"close":2120,"volume":603514,"rsi_14":55.32,"sma_20":2072.35,"sma_60":2025.72,"sma_120":1885.04},{"date":"2026-04-17","open":2120,"high":2130,"low":2060,"close":2080,"volume":225753,"rsi_14":42.82,"sma_20":2064.35,"sma_60":2028.82,"sma_120":1886.5},{"date":"2026-04-20","open":2115,"high":2135,"low":2055,"close":2105,"volume":207671,"rsi_14":46.88,"sma_20":2058.1,"sma_60":2029.32,"sma_120":1888.35},{"date":"2026-04-21","open":2105,"high":2150,"low":2060,"close":2065,"volume":233796,"rsi_14":47.88,"sma_20":2056.35,"sma_60":2028.48,"sma_120":1889.98},{"date":"2026-04-22","open":2070,"high":2260,"low":2035,"close":2165,"volume":1222406,"rsi_14":60.33,"sma_20":2060.6,"sma_60":2030.32,"sma_120":1892.68},{"date":"2026-04-23","open":2260,"high":2395,"low":2165,"close":2255,"volume":2130352,"rsi_14":63.36,"sma_20":2069.35,"sma_60":2034.48,"sma_120":1895.98},{"date":"2026-04-24","open":2300,"high":2300,"low":2215,"close":2270,"volume":845524,"rsi_14":64.45,"sma_20":2081.35,"sma_60":2037.65,"sma_120":1899.07},{"date":"2026-04-27","open":2355,"high":2540,"low":2340,"close":2455,"volume":2919616,"rsi_14":82.8,"sma_20":2094.85,"sma_60":2045.37,"sma_120":1903.82},{"date":"2026-04-28","open":2455,"high":2470,"low":2265,"close":2415,"volume":1232711,"rsi_14":74.83,"sma_20":2108.1,"sma_60":2051.62,"sma_120":1908.13},{"date":"2026-04-29","open":2305,"high":2345,"low":2205,"close":2245,"volume":1348352,"rsi_14":63.95,"sma_20":2115.6,"sma_60":2055.93,"sma_120":1911.9},{"date":"2026-04-30","open":2295,"high":2335,"low":2235,"close":2255,"volume":724093,"rsi_14":63.03,"sma_20":2133.5,"sma_60":2080.02,"sma_120":2010.61},{"date":"2026-05-04","open":2290,"high":2390,"low":2255,"close":2340,"volume":838054,"rsi_14":67.38,"sma_20":2142.35,"sma_60":2066.27,"sma_120":1924.65},{"date":"2026-05-06","open":2305,"high":2430,"low":2275,"close":2365,"volume":913215,"rsi_14":67.38,"sma_20":2158.6,"sma_60":2069.93,"sma_120":1929.28},{"date":"2026-05-07","open":2360,"high":2360,"low":2245,"close":2270,"volume":527951,"rsi_14":62.07,"sma_20":2177.0,"sma_60":2072.35,"sma_120":1933.36},{"date":"2026-05-08","open":2300,"high":2385,"low":2275,"close":2300,"volume":399239,"rsi_14":59.47,"sma_20":2189.5,"sma_60":2076.1,"sma_120":1937.3},{"date":"2026-05-11","open":2300,"high":2365,"low":2250,"close":2290,"volume":464112,"rsi_14":61.41,"sma_20":2203.75,"sma_60":2079.1,"sma_120":1940.97},{"date":"2026-05-12","open":2285,"high":2300,"low":2100,"close":2235,"volume":788101,"rsi_14":56.84,"sma_20":2215.5,"sma_60":2080.77,"sma_120":1944.29},{"date":"2026-05-13","open":2295,"high":2390,"low":2235,"close":2270,"volume":948051,"rsi_14":60.85,"sma_20":2228.25,"sma_60":2082.35,"sma_120":1948.05},{"date":"2026-05-14","open":2265,"high":2270,"low":1808,"close":1838,"volume":5664856,"rsi_14":37.2,"sma_20":2218.15,"sma_60":2075.07,"sma_120":1948.26},{"date":"2026-05-15","open":1965,"high":1965,"low":1470,"close":1514,"volume":6893650,"rsi_14":25.48,"sma_20":2192.6,"sma_60":2063.8,"sma_120":1945.97},{"date":"2026-05-18","open":1499,"high":1506,"low":1339,"close":1379,"volume":2242178,"rsi_14":22.69,"sma_20":2155.55,"sma_60":2050.78,"sma_120":1942.59},{"date":"2026-05-19","open":1340,"high":1350,"low":1130,"close":1218,"volume":4097456,"rsi_14":11.51,"sma_20":2112.45,"sma_60":2035.92,"sma_120":1937.89},{"date":"2026-05-20","open":1185,"high":1214,"low":1059,"close":1074,"volume":2250682,"rsi_14":10.81,"sma_20":2060.9,"sma_60":2019.9,"sma_120":1931.74},{"date":"2026-05-21","open":1119,"high":1157,"low":980,"close":994,"volume":2501352,"rsi_14":11.41,"sma_20":2007.35,"sma_60":2001.72,"sma_120":1924.83},{"date":"2026-05-22","open":996,"high":1086,"low":981,"close":1072,"volume":1654060,"rsi_14":14.98,"sma_20":1952.7,"sma_60":1984.33,"sma_120":1918.99},{"date":"2026-05-26","open":1113,"high":1124,"low":910,"close":1001,"volume":2312364,"rsi_14":10.03,"sma_20":1890.0,"sma_60":1966.27,"sma_120":1912.83},{"date":"2026-05-27","open":1001,"high":1015,"low":812,"close":836,"volume":2733814,"rsi_14":7.88,"sma_20":1818.3,"sma_60":1946.2,"sma_120":1905.72},{"date":"2026-05-28","open":841,"high":857,"low":762,"close":790,"volume":1619256,"rsi_14":8.1,"sma_20":1735.05,"sma_60":1926.18,"sma_120":1898.31},{"date":"2026-05-29","open":791,"high":812,"low":719,"close":746,"volume":1239939,"rsi_14":6.35,"sma_20":1651.6,"sma_60":1906.28,"sma_120":1890.45},{"date":"2026-06-01","open":747,"high":769,"low":700,"close":724,"volume":693555,"rsi_14":6.31,"sma_20":1575.55,"sma_60":1889.68,"sma_120":1882.55},{"date":"2026-06-02","open":711,"high":718,"low":671,"close":695,"volume":494268,"rsi_14":6.4,"sma_20":1497.55,"sma_60":1870.62,"sma_120":1875.05},{"date":"2026-06-04","open":682,"high":796,"low":638,"close":638,"volume":1465770,"rsi_14":4.36,"sma_20":1412.45,"sma_60":1850.05,"sma_120":1867.23},{"date":"2026-06-05","open":638,"high":667,"low":581,"close":643,"volume":714740,"rsi_14":6.1,"sma_20":1326.35,"sma_60":1830.27,"sma_120":1858.91},{"date":"2026-06-08","open":637,"high":637,"low":575,"close":590,"volume":760634,"rsi_14":7.61,"sma_20":1242.35,"sma_60":1811.45,"sma_120":1850.22},{"date":"2026-06-09","open":547,"high":616,"low":497,"close":497,"volume":2529399,"rsi_14":7.92,"sma_20":1152.2,"sma_60":1791.43,"sma_120":1840.26},{"date":"2026-06-10","open":459,"high":549,"low":452,"close":511,"volume":1747161,"rsi_14":10.77,"sma_20":1063.25,"sma_60":1770.95,"sma_120":1830.55},{"date":"2026-06-11","open":482,"high":500,"low":422,"close":479,"volume":1665804,"rsi_14":12.29,"sma_20":975.45,"sma_60":1751.43,"sma_120":1820.66},{"date":"2026-06-12","open":471,"high":499,"low":424,"close":469,"volume":1014799,"rsi_14":13.49,"sma_20":885.4,"sma_60":1727.5,"sma_120":1810.58},{"date":"2026-06-15","open":469,"high":609,"low":469,"close":609,"volume":1303137,"rsi_14":20.36,"sma_20":823.95,"sma_60":1704.07,"sma_120":1801.64},{"date":"2026-06-16","open":666,"high":789,"low":455,"close":462,"volume":10628338,"rsi_14":18.55,"sma_20":771.35,"sma_60":1678.02,"sma_120":1791.58},{"date":"2026-06-17","open":470,"high":509,"low":429,"close":433,"volume":4369557,"rsi_14":29.73,"sma_20":552.9,"sma_60":1484.18,"sma_120":1722.11},{"date":"2026-06-18","open":430,"high":470,"low":389,"close":409,"volume":2285896,"rsi_14":22.75,"sma_20":683.6,"sma_60":1620.13,"sma_120":1770.58},{"date":"2026-06-19","open":408,"high":415,"low":348,"close":353,"volume":2900926,"rsi_14":22.36,"sma_20":647.55,"sma_60":1588.85,"sma_120":1760.09},{"date":"2026-06-22","open":350,"high":383,"low":334,"close":335,"volume":1149698,"rsi_14":22.49,"sma_20":614.6,"sma_60":1559.43,"sma_120":1749.17},{"date":"2026-06-23","open":332,"high":352,"low":303,"close":321,"volume":1118917,"rsi_14":22.98,"sma_20":577.05,"sma_60":1530.12,"sma_120":1738.21},{"date":"2026-06-24","open":313,"high":343,"low":308,"close":315,"volume":592205,"rsi_14":24.8,"sma_20":542.75,"sma_60":1500.7,"sma_120":1727.33},{"date":"2026-06-25","open":315,"high":333,"low":283,"close":297,"volume":617347,"rsi_14":23.55,"sma_20":515.8,"sma_60":1471.82,"sma_120":1715.92},{"date":"2026-06-26","open":297,"high":317,"low":283,"close":302,"volume":788129,"rsi_14":26.24,"sma_20":491.4,"sma_60":1440.43,"sma_120":1704.77},{"date":"2026-06-29","open":300,"high":319,"low":286,"close":291,"volume":634977,"rsi_14":30.34,"sma_20":468.65,"sma_60":1409.45,"sma_120":1693.83},{"date":"2026-06-30","open":310,"high":378,"low":289,"close":378,"volume":1555424,"rsi_14":38.86,"sma_20":451.35,"sma_60":1380.83,"sma_120":1683.28},{"date":"2026-07-01","open":401,"high":430,"low":265,"close":265,"volume":6950561,"rsi_14":34.22,"sma_20":429.85,"sma_60":1351.67,"sma_120":1671.63},{"date":"2026-07-02","open":266,"high":285,"low":230,"close":235,"volume":2069926,"rsi_14":33.24,"sma_20":409.7,"sma_60":1321.5,"sma_120":1659.91},{"date":"2026-07-03","open":255,"high":305,"low":223,"close":235,"volume":10248194,"rsi_14":16.49,"sma_20":389.3,"sma_60":1291.42,"sma_120":1647.9},{"date":"2026-07-06","open":240,"high":275,"low":223,"close":235,"volume":4579584,"rsi_14":22.38,"sma_20":371.55,"sma_60":1263.63,"sma_120":1635.44},{"date":"2026-07-07","open":241,"high":305,"low":241,"close":259,"volume":14840220,"rsi_14":28.57,"sma_20":359.65,"sma_60":1233.78,"sma_120":1623.26},{"date":"2026-07-08","open":273,"high":275,"low":242,"close":250,"volume":3575388,"rsi_14":29.67,"sma_20":346.6,"sma_60":1204.53,"sma_120":1611.2},{"date":"2026-07-09","open":247,"high":278,"low":244,"close":260,"volume":1726490,"rsi_14":36.52,"sma_20":335.65,"sma_60":1175.53,"sma_120":1599.0},{"date":"2026-07-10","open":268,"high":325,"low":260,"close":280,"volume":6420236,"rsi_14":42.07,"sma_20":326.2,"sma_60":1146.62,"sma_120":1587.17},{"date":"2026-07-13","open":290,"high":316,"low":244,"close":263,"volume":2827252,"rsi_14":41.71,"sma_20":308.9,"sma_60":1117.0,"sma_120":1573.58},{"date":"2026-07-14","open":263,"high":270,"low":241,"close":250,"volume":1277399,"rsi_14":40.9,"sma_20":298.3,"sma_60":1087.42,"sma_120":1558.37},{"date":"2026-07-15","open":256,"high":272,"low":237,"close":256,"volume":994691,"rsi_14":44.06,"sma_20":289.45,"sma_60":1056.35,"sma_120":1542.88},{"date":"2026-07-16","open":255,"high":274,"low":242,"close":249,"volume":989089,"rsi_14":42.36,"sma_20":281.45,"sma_60":1025.83,"sma_120":1527.83},{"date":"2026-07-20","open":250,"high":256,"low":239,"close":247,"volume":571124,"rsi_14":43.49,"sma_20":276.15,"sma_60":994.87,"sma_120":1513.17},{"date":"2026-07-21","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":23.9,"sma_20":271.75,"sma_60":964.57,"sma_120":1497.9},{"date":"2026-07-22","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":43.48,"sma_20":268.05,"sma_60":932.6,"sma_120":1483.36},{"date":"2026-07-23","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":55.56,"sma_20":264.65,"sma_60":899.13,"sma_120":1468.42},{"date":"2026-07-24","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":55.56,"sma_20":262.15,"sma_60":865.42,"sma_120":1453.92},{"date":"2026-07-27","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":55.56,"sma_20":259.4,"sma_60":828.62,"sma_120":1438.98},{"date":"2026-07-28","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":42.86,"sma_20":257.2,"sma_60":792.48,"sma_120":1424.04},{"date":"2026-07-29","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":48.0,"sma_20":250.65,"sma_60":759.18,"sma_120":1409.1},{"date":"2026-07-30","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":40.0,"sma_20":249.75,"sma_60":725.72,"sma_120":1393.95},{"date":"2026-07-31","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":13.33,"sma_20":250.35,"sma_60":690.83,"sma_120":1378.55},{"date":"2026-08-03","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":21.43,"sma_20":250.95,"sma_60":655.53,"sma_120":1362.73},{"date":"2026-08-04","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":40.0,"sma_20":251.55,"sma_60":621.82,"sma_120":1347.08},{"date":"2026-08-05","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":0.0,"sma_20":250.95,"sma_60":587.6,"sma_120":1331.85},{"date":"2026-08-06","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":0.0,"sma_20":250.8,"sma_60":553.55,"sma_120":1316.33},{"date":"2026-08-07","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":250.15,"sma_60":520.42,"sma_120":1300.59},{"date":"2026-08-10","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":248.5,"sma_60":486.7,"sma_120":1284.53},{"date":"2026-08-11","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.7,"sma_60":460.18,"sma_120":1267.62},{"date":"2026-08-12","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.55,"sma_60":439.07,"sma_120":1251.43},{"date":"2026-08-13","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.1,"sma_60":420.2,"sma_120":1235.49},{"date":"2026-08-14","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":404.02,"sma_120":1219.97},{"date":"2026-08-18","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":390.23,"sma_120":1205.07},{"date":"2026-08-19","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":377.78,"sma_120":1189.75},{"date":"2026-08-20","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":364.03,"sma_120":1174.18},{"date":"2026-08-21","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":351.47,"sma_120":1158.87},{"date":"2026-08-24","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":341.65,"sma_120":1143.92},{"date":"2026-08-25","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":332.6,"sma_120":1129.39},{"date":"2026-08-26","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":324.28,"sma_120":1115.28},{"date":"2026-08-27","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":316.33,"sma_120":1103.01},{"date":"2026-08-28","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":308.87,"sma_120":1089.74},{"date":"2026-08-31","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":302.35,"sma_120":1076.2},{"date":"2026-09-01","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":295.75,"sma_120":1063.01},{"date":"2026-09-02","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":290.03,"sma_120":1050.74},{"date":"2026-09-03","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":285.87,"sma_120":1038.65},{"date":"2026-09-04","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":281.47,"sma_120":1026.21},{"date":"2026-09-07","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":277.6,"sma_120":1014.52},{"date":"2026-09-08","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":273.9,"sma_120":1000.7},{"date":"2026-09-09","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":267.87,"sma_120":985.97},{"date":"2026-09-10","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":264.28,"sma_120":971.15},{"date":"2026-09-11","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":261.18,"sma_120":955.92},{"date":"2026-09-14","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":258.48,"sma_120":939.31},{"date":"2026-09-15","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":256.72,"sma_120":922.78},{"date":"2026-09-16","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":255.25,"sma_120":907.34},{"date":"2026-09-17","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":254.02,"sma_120":892.07},{"date":"2026-09-18","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":252.88,"sma_120":876.79},{"date":"2026-09-21","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":252.05,"sma_120":861.93},{"date":"2026-09-22","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":251.13,"sma_120":845.78},{"date":"2026-09-23","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":250.4,"sma_120":829.92},{"date":"2026-09-28","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.22,"sma_120":814.52},{"date":"2026-09-29","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.92,"sma_120":799.79},{"date":"2026-09-30","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.12,"sma_120":784.81},{"date":"2026-10-01","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.32,"sma_120":769.87},{"date":"2026-10-02","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.52,"sma_120":756.08},{"date":"2026-10-06","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.32,"sma_120":741.05},{"date":"2026-10-07","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.27,"sma_120":726.4},{"date":"2026-10-08","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":248.05,"sma_120":711.79},{"date":"2026-10-12","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.5,"sma_120":697.06},{"date":"2026-10-13","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.23,"sma_120":682.12},{"date":"2026-10-14","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.18,"sma_120":667.3},{"date":"2026-10-15","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.03,"sma_120":651.69},{"date":"2026-10-16","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.0,"sma_120":636.42},{"date":"2026-10-19","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.0,"sma_120":620.93},{"date":"2026-10-20","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.0,"sma_120":605.78},{"date":"2026-10-21","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.0,"sma_120":589.8},{"date":"2026-10-22","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.0,"sma_120":573.07},{"date":"2026-10-23","open":247,"high":247,"low":247,"close":247,"volume":0,"rsi_14":100.0,"sma_20":247.0,"sma_60":247.0,"sma_120":556.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":18.79,"ttm_eps":null,"close":2800.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":233.52,"pbr":16.48,"ttm_eps":null,"close":2515.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":46.82,"pbr":12.68,"ttm_eps":null,"close":2015.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.88,"pbr":11.52,"ttm_eps":null,"close":1849.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.96,"pbr":11.91,"ttm_eps":null,"close":1975.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.61,"pbr":11.6,"ttm_eps":null,"close":1950.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":10.66,"ttm_eps":null,"close":1697.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":14.37,"ttm_eps":null,"close":2150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.71,"ttm_eps":null,"close":378.0}],"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":"모바일어플라이언스","phase":"above-fold","symbol_resolved":true}