{"status":"ok","report":{"price_analysis":{"current":942.0,"change_1d":0.2,"change_7d":-4.3,"change_30d":-4.6,"high_30d":1134.0,"low_30d":899.0,"position_in_range":18.0,"support":922.5,"resistance":1110.5},"summary":"평화산업(090080)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 516.00억. 현재가 940원, 전일 대비 +0.0%, 30일 -4.6%. PER 1.9배 / ROE 9.4%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.04만, 기관 순매수 173.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.9배입니다. ROE 9.4%입니다. 시가총액 516.00억. 매출 6450.46억, 영업이익 216.22억.","grade":"C","comment":"PER 1.88배, ROE 9.44%","per":1.88,"pbr":0.66,"roe":9.44,"eps":501.21000000000004,"revenue":645045581001.0,"operating_income":21621823895.0,"net_income":27536771276.0,"market_cap":51710191332,"profit_margin":4.27,"roa":2.75,"operating_margin":3.35,"gross_margin":9.51,"debt_ratio":2.428022577097118,"total_assets":267947265692.0,"total_equity":78163798419.0,"total_debt":189783467273.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-13.18)가 시그널선(-6.27)을 하회합니다(데드크로스). 현재가가 SMA20(990)과 SMA60(1003) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 930~1051 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.58974358974359,"macd":-13.18085070046618,"macd_signal":-6.272932684481654,"sma_20":990.4,"sma_60":1002.5333333333333,"bb_upper":1050.700580428384,"bb_lower":930.0994195716161,"atr_14":47.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.04만, 기관 순매수 173.00. 30일 누적: 외국인 6679.00, 기관 518.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":50389.0,"institutional_flow":173.0,"data":[{"date":"2026-10-22","foreign_net":13848.0,"institution_net":-5.0,"retail_net":-13843.0},{"date":"2026-10-21","foreign_net":21490.0,"institution_net":-192.0,"retail_net":-21298.0},{"date":"2026-10-20","foreign_net":-12904.0,"institution_net":141.0,"retail_net":12763.0},{"date":"2026-10-19","foreign_net":3582.0,"institution_net":186.0,"retail_net":-3768.0},{"date":"2026-10-16","foreign_net":24373.0,"institution_net":43.0,"retail_net":-24416.0},{"date":"2026-10-15","foreign_net":-12455.0,"institution_net":659.0,"retail_net":11796.0},{"date":"2026-10-14","foreign_net":1719.0,"institution_net":246.0,"retail_net":-1965.0},{"date":"2026-10-13","foreign_net":4931.0,"institution_net":177.0,"retail_net":-5108.0},{"date":"2026-10-12","foreign_net":-17282.0,"institution_net":204.0,"retail_net":17078.0},{"date":"2026-10-08","foreign_net":126.0,"institution_net":-127.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":17801.0,"institution_net":-151.0,"retail_net":-17650.0},{"date":"2026-10-06","foreign_net":-20909.0,"institution_net":-17.0,"retail_net":20926.0},{"date":"2026-10-02","foreign_net":-19098.0,"institution_net":-35.0,"retail_net":19133.0},{"date":"2026-10-01","foreign_net":-4789.0,"institution_net":-2.0,"retail_net":4791.0},{"date":"2026-09-30","foreign_net":279.0,"institution_net":-18.0,"retail_net":-261.0},{"date":"2026-09-29","foreign_net":12427.0,"institution_net":23.0,"retail_net":-12450.0},{"date":"2026-09-28","foreign_net":28670.0,"institution_net":-17.0,"retail_net":-28653.0},{"date":"2026-09-23","foreign_net":25032.0,"institution_net":-168.0,"retail_net":-24864.0},{"date":"2026-09-22","foreign_net":-18409.0,"institution_net":-205.0,"retail_net":18614.0},{"date":"2026-09-21","foreign_net":-12754.0,"institution_net":-21.0,"retail_net":12775.0},{"date":"2026-09-18","foreign_net":-804.0,"institution_net":-32.0,"retail_net":836.0},{"date":"2026-09-17","foreign_net":-4390.0,"institution_net":9.0,"retail_net":4381.0},{"date":"2026-09-16","foreign_net":-1296.0,"institution_net":13.0,"retail_net":1283.0},{"date":"2026-09-15","foreign_net":-21574.0,"institution_net":40.0,"retail_net":21534.0},{"date":"2026-09-14","foreign_net":26483.0,"institution_net":122.0,"retail_net":-26605.0},{"date":"2026-09-11","foreign_net":5429.0,"institution_net":0.0,"retail_net":-5429.0},{"date":"2026-09-10","foreign_net":9630.0,"institution_net":-79.0,"retail_net":-9551.0},{"date":"2026-09-09","foreign_net":-23435.0,"institution_net":-39.0,"retail_net":23474.0},{"date":"2026-09-08","foreign_net":-11656.0,"institution_net":-172.0,"retail_net":11828.0},{"date":"2026-09-07","foreign_net":-7386.0,"institution_net":-65.0,"retail_net":7451.0}],"periods":{"d1":{"foreign_net":13848.0,"institution_net":-5.0,"retail_net":-13843.0},"d3":{"foreign_net":22434.0,"institution_net":-56.0,"retail_net":-22378.0},"d7":{"foreign_net":39653.0,"institution_net":1078.0,"retail_net":-40731.0},"d14":{"foreign_net":433.0,"institution_net":1127.0,"retail_net":-1560.0},"d30":{"foreign_net":6679.0,"institution_net":518.0,"retail_net":-7197.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.9,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.4%","metrics":[{"name":"ROE","value":9.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.6,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"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":43,"summary":"유동비율 1.0x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.32,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":20.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"ROE 9.4%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.43,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.88,"current_pbr":0.66,"per_5y_high":50.37,"per_5y_low":1.67,"per_5y_avg":12.54,"per_percentile":11.1,"pbr_5y_high":1.52,"pbr_5y_low":0.66,"pbr_5y_avg":1.15,"pbr_percentile":11.1,"per_5y_median":11.31,"pbr_5y_median":1.2,"history":[{"quarter":"2024-Q2","per":11.48,"pbr":1.52},{"quarter":"2024-Q3","per":50.37,"pbr":1.38},{"quarter":"2024-Q4","per":12.75,"pbr":1.2},{"quarter":"2025-Q1","per":13.54,"pbr":1.37},{"quarter":"2025-Q2","per":11.31,"pbr":1.35},{"quarter":"2025-Q3","per":6.24,"pbr":1.13},{"quarter":"2025-Q4","per":3.29,"pbr":0.94},{"quarter":"2026-Q1","per":2.23,"pbr":0.81},{"quarter":"2026-Q2","per":1.67,"pbr":0.66},{"quarter":"현재","per":1.88,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1132.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1013.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1053.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1092.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":963.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":941.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":923.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":839.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.48,"eps":98.63,"close":1132.0,"source":"reported"},{"date":"2024-07","per":10.78,"eps":98.63,"close":1063.0,"source":"reported"},{"date":"2024-08","per":10.2,"eps":98.63,"close":1006.0,"source":"reported"},{"date":"2024-09","per":50.37,"eps":20.11,"close":1013.0,"source":"reported"},{"date":"2024-10","per":49.68,"eps":20.11,"close":999.0,"source":"reported"},{"date":"2024-11","per":44.9,"eps":20.11,"close":903.0,"source":"reported"},{"date":"2024-12","per":12.75,"eps":69.81,"close":890.0,"source":"reported"},{"date":"2025-01","per":18.29,"eps":69.81,"close":1277.0,"source":"reported"},{"date":"2025-02","per":18.77,"eps":69.81,"close":1310.0,"source":"reported"},{"date":"2025-03","per":13.54,"eps":77.78,"close":1053.0,"source":"reported"},{"date":"2025-04","per":15.06,"eps":77.78,"close":1171.0,"source":"reported"},{"date":"2025-05","per":15.62,"eps":77.78,"close":1215.0,"source":"reported"},{"date":"2025-06","per":11.31,"eps":96.58,"close":1092.0,"source":"reported"},{"date":"2025-07","per":11.16,"eps":96.58,"close":1078.0,"source":"reported"},{"date":"2025-08","per":10.4,"eps":96.58,"close":1004.0,"source":"reported"},{"date":"2025-09","per":6.24,"eps":154.45,"close":963.0,"source":"reported"},{"date":"2025-10","per":6.33,"eps":154.45,"close":977.0,"source":"reported"},{"date":"2025-11","per":6.02,"eps":154.45,"close":930.0,"source":"reported"},{"date":"2025-12","per":3.29,"eps":286.09,"close":941.0,"source":"reported"},{"date":"2026-01","per":3.35,"eps":286.09,"close":958.0,"source":"reported"},{"date":"2026-02","per":3.42,"eps":286.09,"close":977.0,"source":"reported"},{"date":"2026-03","per":2.23,"eps":414.49,"close":923.0,"source":"reported"},{"date":"2026-04","per":2.45,"eps":414.49,"close":1014.0,"source":"reported"},{"date":"2026-05","per":2.19,"eps":414.49,"close":909.0,"source":"reported"},{"date":"2026-06","per":1.67,"eps":501.21,"close":839.0,"source":"reported"},{"date":"2026-07","per":2.02,"eps":501.21,"close":1012.0,"source":"reported"},{"date":"2026-08","per":1.93,"eps":501.21,"close":965.0,"source":"reported"},{"date":"2026-09","per":2.08,"eps":501.21,"close":1043.0,"source":"reported"},{"date":"2026-10","per":1.82,"eps":501.21,"close":913.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.05,"std":13.41,"upper_1sd":25.45,"lower_1sd":0.0,"current":1.82,"count":29},"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":"PER","value":"1.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"9.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:18.177766+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.09436617966620009,"dividend_yield":null,"eps":134.0,"revenue":172187312681.0,"operating_income":8257102614.0,"net_income":7376019045.0,"market_cap":null,"profit_margin":0.04283718080126531,"operating_margin":0.04795418713164649,"roa":0.027527875777909917,"gross_margin":0.0950802300825183,"total_equity":78163798419.0,"total_assets":267947265692.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.6,"pbr":0.91,"roe":0.12014454108670664,"dividend_yield":null,"eps":154.7,"revenue":162584204771.0,"operating_income":5100543371.0,"net_income":8493617098.0,"market_cap":56500000000.0,"profit_margin":0.052241342324509735,"operating_margin":0.03137170291655404,"roa":0.029107247095983915,"gross_margin":0.07572374007266411,"total_equity":70694989728.0,"total_assets":291804204980.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.14683718307194712,"dividend_yield":null,"eps":166.16,"revenue":150773915748.0,"operating_income":6446601787.0,"net_income":9122471253.0,"market_cap":null,"profit_margin":0.06050430678106872,"operating_margin":0.04275674446085687,"roa":0.035634478281136625,"gross_margin":0.09056203182930947,"total_equity":62126438700.0,"total_assets":256001257575.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.048377796548829954,"dividend_yield":null,"eps":46.35,"revenue":159500147801.0,"operating_income":1817576123.0,"net_income":2544663880.0,"market_cap":null,"profit_margin":0.01595399073344336,"operating_margin":0.011395451026588984,"roa":0.010062665479568661,"gross_margin":0.06161401899301805,"total_equity":52599830119.0,"total_assets":252881692745.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05195856281931897,"dividend_yield":null,"eps":47.28,"revenue":165490968199.0,"operating_income":2942480729.0,"net_income":2595531828.0,"market_cap":null,"profit_margin":0.015683827681030413,"operating_margin":0.017780310073850787,"roa":0.01053889276887417,"gross_margin":0.06653735087076817,"total_equity":49953880307.0,"total_assets":246281263594.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030378854325485795,"dividend_yield":null,"eps":26.3,"revenue":150297309935.0,"operating_income":2135981282.0,"net_income":1443701401.0,"market_cap":null,"profit_margin":0.009605636997923425,"operating_margin":0.014211706669425827,"roa":0.0053320651973654725,"gross_margin":0.06391110504342508,"total_equity":47523233942.0,"total_assets":270758392398.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04113107087767498,"dividend_yield":null,"eps":34.52,"revenue":151543185438.0,"operating_income":5988027588.0,"net_income":1895089502.0,"market_cap":null,"profit_margin":0.012505276938205362,"operating_margin":0.039513671107631876,"roa":0.008148108700816788,"gross_margin":0.08752425387960783,"total_equity":46074402187.0,"total_assets":232580292137.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013949795904142194,"dividend_yield":null,"eps":-11.52,"revenue":140748856379.0,"operating_income":-308967370.0,"net_income":-632208542.0,"market_cap":null,"profit_margin":-0.004491749050504731,"operating_margin":-0.0021951678894500666,"roa":-0.0027003121094454035,"gross_margin":0.043309875695085986,"total_equity":45320271805.0,"total_assets":234124248004.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03399051654488721,"dividend_yield":null,"eps":28.48,"revenue":153089785325.0,"operating_income":5162608573.0,"net_income":1563779733.0,"market_cap":null,"profit_margin":0.010214788202101099,"operating_margin":0.03372275009753333,"roa":0.006134133740175802,"gross_margin":0.0775159458144599,"total_equity":46006353888.0,"total_assets":254930818146.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02266705892875862,"dividend_yield":null,"eps":18.33,"revenue":142995645225.0,"operating_income":3219684767.0,"net_income":1006530625.0,"market_cap":null,"profit_margin":0.007038890054422635,"operating_margin":0.022515963768923928,"roa":0.003997555123874937,"gross_margin":0.06846879105020662,"total_equity":44404994409.0,"total_assets":251786552983.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.019215529492122536,"dividend_yield":null,"eps":-15.18,"revenue":142872319758.0,"operating_income":2878054154.0,"net_income":-833302778.0,"market_cap":null,"profit_margin":-0.005832499811100324,"operating_margin":0.02014423898817424,"roa":-0.003301365235093262,"gross_margin":0.06668442887423982,"total_equity":43366110642.0,"total_assets":252411568748.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08002981345773484,"dividend_yield":null,"eps":67.0,"revenue":140550741058.0,"operating_income":4316689209.0,"net_income":3680295381.0,"market_cap":null,"profit_margin":0.02618481662420606,"operating_margin":0.03071267484259414,"roa":0.014515875689918209,"gross_margin":0.07706990481487355,"total_equity":45986554535.0,"total_assets":253535884408.0}],"current_price":942.0,"change_pct":0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1730.0},{"date":"2016-10-25","close":1735.0},{"date":"2016-10-26","close":1685.0},{"date":"2016-10-27","close":1708.0},{"date":"2016-10-28","close":1708.0},{"date":"2016-10-31","close":1635.0},{"date":"2016-11-01","close":1681.0},{"date":"2016-11-02","close":1622.0},{"date":"2016-11-03","close":1608.0},{"date":"2016-11-04","close":1577.0},{"date":"2016-11-07","close":1617.0},{"date":"2016-11-08","close":1635.0},{"date":"2016-11-09","close":1545.0},{"date":"2016-11-10","close":1599.0},{"date":"2016-11-11","close":1595.0},{"date":"2016-11-14","close":1631.0},{"date":"2016-11-15","close":1649.0},{"date":"2016-11-16","close":1649.0},{"date":"2016-11-17","close":1608.0},{"date":"2016-11-18","close":1631.0},{"date":"2016-11-21","close":1581.0},{"date":"2016-11-22","close":1536.0},{"date":"2016-11-23","close":1536.0},{"date":"2016-11-24","close":1491.0},{"date":"2016-11-25","close":1500.0},{"date":"2016-11-28","close":1451.0},{"date":"2016-11-29","close":1433.0},{"date":"2016-11-30","close":1419.0},{"date":"2016-12-01","close":1397.0},{"date":"2016-12-02","close":1343.0},{"date":"2016-12-05","close":1307.0},{"date":"2016-12-06","close":1365.0},{"date":"2016-12-07","close":1415.0},{"date":"2016-12-08","close":1586.0},{"date":"2016-12-09","close":1532.0},{"date":"2016-12-12","close":1532.0},{"date":"2016-12-13","close":1626.0},{"date":"2016-12-14","close":1568.0},{"date":"2016-12-15","close":1586.0},{"date":"2016-12-16","close":1581.0},{"date":"2016-12-19","close":1577.0},{"date":"2016-12-20","close":1559.0},{"date":"2016-12-21","close":1622.0},{"date":"2016-12-22","close":1640.0},{"date":"2016-12-23","close":1681.0},{"date":"2016-12-26","close":1640.0},{"date":"2016-12-27","close":1626.0},{"date":"2016-12-28","close":1667.0},{"date":"2016-12-29","close":1676.0},{"date":"2017-01-02","close":1667.0},{"date":"2017-01-03","close":1635.0},{"date":"2017-01-04","close":1690.0},{"date":"2017-01-05","close":1703.0},{"date":"2017-01-06","close":1712.0},{"date":"2017-01-09","close":1708.0},{"date":"2017-01-10","close":1649.0},{"date":"2017-01-11","close":1658.0},{"date":"2017-01-12","close":1631.0},{"date":"2017-01-13","close":1658.0},{"date":"2017-01-16","close":1635.0},{"date":"2017-01-17","close":1658.0},{"date":"2017-01-18","close":1676.0},{"date":"2017-01-19","close":1685.0},{"date":"2017-01-20","close":1694.0},{"date":"2017-01-23","close":1645.0},{"date":"2017-01-24","close":1613.0},{"date":"2017-01-25","close":1613.0},{"date":"2017-01-26","close":1622.0},{"date":"2017-01-31","close":1572.0},{"date":"2017-02-01","close":1550.0},{"date":"2017-02-02","close":1505.0},{"date":"2017-02-03","close":1514.0},{"date":"2017-02-06","close":1541.0},{"date":"2017-02-07","close":1536.0},{"date":"2017-02-08","close":1527.0},{"date":"2017-02-09","close":1505.0},{"date":"2017-02-10","close":1523.0},{"date":"2017-02-13","close":1523.0},{"date":"2017-02-14","close":1518.0},{"date":"2017-02-15","close":1563.0},{"date":"2017-02-16","close":1563.0},{"date":"2017-02-17","close":1554.0},{"date":"2017-02-20","close":1563.0},{"date":"2017-02-21","close":1545.0},{"date":"2017-02-22","close":1532.0},{"date":"2017-02-23","close":1523.0},{"date":"2017-02-24","close":1532.0},{"date":"2017-02-27","close":1509.0},{"date":"2017-02-28","close":1527.0},{"date":"2017-03-02","close":1491.0},{"date":"2017-03-03","close":1500.0},{"date":"2017-03-06","close":1545.0},{"date":"2017-03-07","close":1550.0},{"date":"2017-03-08","close":1545.0},{"date":"2017-03-09","close":1527.0},{"date":"2017-03-10","close":1554.0},{"date":"2017-03-13","close":1577.0},{"date":"2017-03-14","close":1595.0},{"date":"2017-03-15","close":1604.0},{"date":"2017-03-16","close":1595.0},{"date":"2017-03-17","close":1577.0},{"date":"2017-03-20","close":1595.0},{"date":"2017-03-21","close":1581.0},{"date":"2017-03-22","close":1581.0},{"date":"2017-03-23","close":1581.0},{"date":"2017-03-24","close":1554.0},{"date":"2017-03-27","close":1577.0},{"date":"2017-03-28","close":1599.0},{"date":"2017-03-29","close":1581.0},{"date":"2017-03-30","close":1608.0},{"date":"2017-03-31","close":1622.0},{"date":"2017-04-03","close":1635.0},{"date":"2017-04-04","close":1631.0},{"date":"2017-04-05","close":1622.0},{"date":"2017-04-06","close":1608.0},{"date":"2017-04-07","close":1586.0},{"date":"2017-04-10","close":1595.0},{"date":"2017-04-11","close":1577.0},{"date":"2017-04-12","close":1563.0},{"date":"2017-04-13","close":1572.0},{"date":"2017-04-14","close":1563.0},{"date":"2017-04-17","close":1586.0},{"date":"2017-04-18","close":1649.0},{"date":"2017-04-19","close":1694.0},{"date":"2017-04-20","close":1599.0},{"date":"2017-04-21","close":1586.0},{"date":"2017-04-24","close":1559.0},{"date":"2017-04-25","close":1568.0},{"date":"2017-04-26","close":1599.0},{"date":"2017-04-27","close":1577.0},{"date":"2017-04-28","close":1563.0},{"date":"2017-05-02","close":1554.0},{"date":"2017-05-04","close":1572.0},{"date":"2017-05-08","close":1568.0},{"date":"2017-05-10","close":1563.0},{"date":"2017-05-11","close":1559.0},{"date":"2017-05-12","close":1568.0},{"date":"2017-05-15","close":1581.0},{"date":"2017-05-16","close":1572.0},{"date":"2017-05-17","close":1563.0},{"date":"2017-05-18","close":1554.0},{"date":"2017-05-19","close":1568.0},{"date":"2017-05-22","close":1577.0},{"date":"2017-05-23","close":1563.0},{"date":"2017-05-24","close":1563.0},{"date":"2017-05-25","close":1572.0},{"date":"2017-05-26","close":1559.0},{"date":"2017-05-29","close":1572.0},{"date":"2017-05-30","close":1541.0},{"date":"2017-05-31","close":1550.0},{"date":"2017-06-01","close":1559.0},{"date":"2017-06-02","close":1559.0},{"date":"2017-06-05","close":1563.0},{"date":"2017-06-07","close":1554.0},{"date":"2017-06-08","close":1536.0},{"date":"2017-06-09","close":1545.0},{"date":"2017-06-12","close":1482.0},{"date":"2017-06-13","close":1496.0},{"date":"2017-06-14","close":1514.0},{"date":"2017-06-15","close":1518.0},{"date":"2017-06-16","close":1532.0},{"date":"2017-06-19","close":1505.0},{"date":"2017-06-20","close":1473.0},{"date":"2017-06-21","close":1505.0},{"date":"2017-06-22","close":1496.0},{"date":"2017-06-23","close":1505.0},{"date":"2017-06-26","close":1509.0},{"date":"2017-06-27","close":1491.0},{"date":"2017-06-28","close":1460.0},{"date":"2017-06-29","close":1478.0},{"date":"2017-06-30","close":1478.0},{"date":"2017-07-03","close":1473.0},{"date":"2017-07-04","close":1473.0},{"date":"2017-07-05","close":1478.0},{"date":"2017-07-06","close":1478.0},{"date":"2017-07-07","close":1455.0},{"date":"2017-07-10","close":1442.0},{"date":"2017-07-11","close":1455.0},{"date":"2017-07-12","close":1424.0},{"date":"2017-07-13","close":1451.0},{"date":"2017-07-14","close":1424.0},{"date":"2017-07-17","close":1428.0},{"date":"2017-07-18","close":1424.0},{"date":"2017-07-19","close":1433.0},{"date":"2017-07-20","close":1428.0},{"date":"2017-07-21","close":1433.0},{"date":"2017-07-24","close":1433.0},{"date":"2017-07-25","close":1433.0},{"date":"2017-07-26","close":1433.0},{"date":"2017-07-27","close":1424.0},{"date":"2017-07-28","close":1433.0},{"date":"2017-07-31","close":1361.0},{"date":"2017-08-01","close":1370.0},{"date":"2017-08-02","close":1361.0},{"date":"2017-08-03","close":1329.0},{"date":"2017-08-04","close":1316.0},{"date":"2017-08-07","close":1343.0},{"date":"2017-08-08","close":1352.0},{"date":"2017-08-09","close":1352.0},{"date":"2017-08-10","close":1343.0},{"date":"2017-08-11","close":1343.0},{"date":"2017-08-14","close":1356.0},{"date":"2017-08-16","close":1307.0},{"date":"2017-08-17","close":1329.0},{"date":"2017-08-18","close":1325.0},{"date":"2017-08-21","close":1356.0},{"date":"2017-08-22","close":1343.0},{"date":"2017-08-23","close":1374.0},{"date":"2017-08-24","close":1361.0},{"date":"2017-08-25","close":1347.0},{"date":"2017-08-28","close":1374.0},{"date":"2017-08-29","close":1392.0},{"date":"2017-08-30","close":1383.0},{"date":"2017-08-31","close":1392.0},{"date":"2017-09-01","close":1401.0},{"date":"2017-09-04","close":1410.0},{"date":"2017-09-05","close":1599.0},{"date":"2017-09-06","close":1550.0},{"date":"2017-09-07","close":1635.0},{"date":"2017-09-08","close":1595.0},{"date":"2017-09-11","close":1563.0},{"date":"2017-09-12","close":1509.0},{"date":"2017-09-13","close":1780.0},{"date":"2017-09-14","close":1798.0},{"date":"2017-09-15","close":1910.0},{"date":"2017-09-18","close":1807.0},{"date":"2017-09-19","close":1762.0},{"date":"2017-09-20","close":1703.0},{"date":"2017-09-21","close":1622.0},{"date":"2017-09-22","close":1622.0},{"date":"2017-09-25","close":1505.0},{"date":"2017-09-26","close":1514.0},{"date":"2017-09-27","close":1563.0},{"date":"2017-09-28","close":1496.0},{"date":"2017-09-29","close":1496.0},{"date":"2017-10-10","close":1518.0},{"date":"2017-10-11","close":1523.0},{"date":"2017-10-12","close":1527.0},{"date":"2017-10-13","close":1532.0},{"date":"2017-10-16","close":1613.0},{"date":"2017-10-17","close":1613.0},{"date":"2017-10-18","close":1523.0},{"date":"2017-10-19","close":1455.0},{"date":"2017-10-20","close":1464.0},{"date":"2017-10-23","close":1455.0},{"date":"2017-10-24","close":1446.0},{"date":"2017-10-25","close":1401.0},{"date":"2017-10-26","close":1392.0},{"date":"2017-10-27","close":1424.0},{"date":"2017-10-30","close":1428.0},{"date":"2017-10-31","close":1424.0},{"date":"2017-11-01","close":1424.0},{"date":"2017-11-02","close":1410.0},{"date":"2017-11-03","close":1401.0},{"date":"2017-11-06","close":1410.0},{"date":"2017-11-07","close":1383.0},{"date":"2017-11-08","close":1401.0},{"date":"2017-11-09","close":1397.0},{"date":"2017-11-10","close":1392.0},{"date":"2017-11-13","close":1397.0},{"date":"2017-11-14","close":1383.0},{"date":"2017-11-15","close":1334.0},{"date":"2017-11-16","close":1343.0},{"date":"2017-11-17","close":1361.0},{"date":"2017-11-20","close":1356.0},{"date":"2017-11-21","close":1356.0},{"date":"2017-11-22","close":1361.0},{"date":"2017-11-23","close":1343.0},{"date":"2017-11-24","close":1365.0},{"date":"2017-11-27","close":1365.0},{"date":"2017-11-28","close":1347.0},{"date":"2017-11-29","close":1352.0},{"date":"2017-11-30","close":1356.0},{"date":"2017-12-01","close":1338.0},{"date":"2017-12-04","close":1316.0},{"date":"2017-12-05","close":1334.0},{"date":"2017-12-06","close":1347.0},{"date":"2017-12-07","close":1343.0},{"date":"2017-12-08","close":1325.0},{"date":"2017-12-11","close":1343.0},{"date":"2017-12-12","close":1334.0},{"date":"2017-12-13","close":1329.0},{"date":"2017-12-14","close":1334.0},{"date":"2017-12-15","close":1334.0},{"date":"2017-12-18","close":1338.0},{"date":"2017-12-19","close":1347.0},{"date":"2017-12-20","close":1320.0},{"date":"2017-12-21","close":1284.0},{"date":"2017-12-22","close":1307.0},{"date":"2017-12-26","close":1307.0},{"date":"2017-12-27","close":1302.0},{"date":"2017-12-28","close":1293.0},{"date":"2018-01-02","close":1259.8406},{"date":"2018-01-03","close":1286.1787},{"date":"2018-01-04","close":1286.1787},{"date":"2018-01-05","close":1461.7662},{"date":"2018-01-08","close":1496.8838},{"date":"2018-01-09","close":1694.4198},{"date":"2018-01-10","close":1597.8466},{"date":"2018-01-11","close":1518.8322},{"date":"2018-01-12","close":1562.7291},{"date":"2018-01-15","close":1571.5084},{"date":"2018-01-16","close":1580.2878},{"date":"2018-01-17","close":1536.391},{"date":"2018-01-18","close":1505.6631},{"date":"2018-01-19","close":1505.6631},{"date":"2018-01-22","close":1584.6775},{"date":"2018-01-23","close":1619.795},{"date":"2018-01-24","close":1597.8466},{"date":"2018-01-25","close":1637.3538},{"date":"2018-01-26","close":2124.6091},{"date":"2018-01-29","close":2598.6956},{"date":"2018-01-30","close":2774.2832},{"date":"2018-01-31","close":2840.1284},{"date":"2018-02-01","close":2611.8647},{"date":"2018-02-02","close":2414.3286},{"date":"2018-02-05","close":2326.5349},{"date":"2018-02-06","close":2234.3513},{"date":"2018-02-07","close":2098.271},{"date":"2018-02-08","close":2370.4316},{"date":"2018-02-09","close":2216.7927},{"date":"2018-02-12","close":2164.1165},{"date":"2018-02-13","close":2282.6379},{"date":"2018-02-14","close":2282.6379},{"date":"2018-02-19","close":2449.446},{"date":"2018-02-20","close":2348.4834},{"date":"2018-02-21","close":2401.1597},{"date":"2018-02-22","close":2423.1079},{"date":"2018-02-23","close":2322.1453},{"date":"2018-02-26","close":2146.5576},{"date":"2018-02-27","close":2120.2195},{"date":"2018-02-28","close":2107.0505},{"date":"2018-03-02","close":2107.0505},{"date":"2018-03-05","close":2133.3887},{"date":"2018-03-06","close":2089.4917},{"date":"2018-03-07","close":1984.1392},{"date":"2018-03-08","close":2014.8669},{"date":"2018-03-09","close":2010.4773},{"date":"2018-03-12","close":1988.5288},{"date":"2018-03-13","close":1940.2423},{"date":"2018-03-14","close":1975.3597},{"date":"2018-03-15","close":1975.3597},{"date":"2018-03-16","close":1970.9701},{"date":"2018-03-19","close":1931.4629},{"date":"2018-03-20","close":1927.0732},{"date":"2018-03-21","close":2502.1223},{"date":"2018-03-22","close":2589.9163},{"date":"2018-03-23","close":2677.71},{"date":"2018-03-26","close":2532.8503},{"date":"2018-03-27","close":2765.5037},{"date":"2018-03-28","close":2541.6296},{"date":"2018-03-29","close":2537.24},{"date":"2018-03-30","close":2607.4749},{"date":"2018-04-02","close":2493.343},{"date":"2018-04-03","close":2423.1079},{"date":"2018-04-04","close":2387.9905},{"date":"2018-04-05","close":2344.0938},{"date":"2018-04-06","close":2208.0132},{"date":"2018-04-09","close":2238.7412},{"date":"2018-04-10","close":2287.0276},{"date":"2018-04-11","close":2225.572},{"date":"2018-04-12","close":2313.3657},{"date":"2018-04-13","close":2300.1968},{"date":"2018-04-16","close":2265.0793},{"date":"2018-04-17","close":2607.4749},{"date":"2018-04-18","close":2519.6812},{"date":"2018-04-19","close":2625.0337},{"date":"2018-04-20","close":2572.3574},{"date":"2018-04-23","close":2361.6523},{"date":"2018-04-24","close":2335.3142},{"date":"2018-04-25","close":2462.6152},{"date":"2018-04-26","close":2445.0564},{"date":"2018-04-27","close":2379.2112},{"date":"2018-04-30","close":2238.7412},{"date":"2018-05-02","close":2186.0649},{"date":"2018-05-03","close":2150.9473},{"date":"2018-05-04","close":2120.2195},{"date":"2018-05-08","close":1953.4114},{"date":"2018-05-09","close":2006.0876},{"date":"2018-05-10","close":2076.3228},{"date":"2018-05-11","close":2067.5432},{"date":"2018-05-14","close":2080.7124},{"date":"2018-05-15","close":2208.0132},{"date":"2018-05-16","close":2001.6979},{"date":"2018-05-17","close":2014.8669},{"date":"2018-05-18","close":2137.7783},{"date":"2018-05-21","close":2186.0649},{"date":"2018-05-23","close":2115.8298},{"date":"2018-05-24","close":2080.7124},{"date":"2018-05-25","close":2019.2567},{"date":"2018-05-28","close":2186.0649},{"date":"2018-05-29","close":2102.6606},{"date":"2018-05-30","close":2049.9846},{"date":"2018-05-31","close":2120.2195},{"date":"2018-06-01","close":2045.5948},{"date":"2018-06-04","close":2054.3743},{"date":"2018-06-05","close":2019.2567},{"date":"2018-06-07","close":2054.3743},{"date":"2018-06-08","close":2080.7124},{"date":"2018-06-11","close":2164.1165},{"date":"2018-06-12","close":2269.469},{"date":"2018-06-14","close":2208.0132},{"date":"2018-06-15","close":2308.9761},{"date":"2018-06-18","close":2177.2854},{"date":"2018-06-19","close":2058.7639},{"date":"2018-06-20","close":2063.1536},{"date":"2018-06-21","close":1979.7495},{"date":"2018-06-22","close":1896.3455},{"date":"2018-06-25","close":2462.6152},{"date":"2018-06-26","close":2497.7327},{"date":"2018-06-27","close":2853.2976},{"date":"2018-06-28","close":2695.2688},{"date":"2018-06-29","close":2840.1284},{"date":"2018-07-02","close":3283.4871},{"date":"2018-07-03","close":3055.2231},{"date":"2018-07-04","close":2897.1943},{"date":"2018-07-05","close":2826.9595},{"date":"2018-07-06","close":2664.5408},{"date":"2018-07-09","close":2721.6069},{"date":"2018-07-10","close":2809.4006},{"date":"2018-07-11","close":2927.9221},{"date":"2018-07-12","close":2927.9221},{"date":"2018-07-13","close":2932.3118},{"date":"2018-07-16","close":2774.2832},{"date":"2018-07-17","close":2840.1284},{"date":"2018-07-18","close":2976.2087},{"date":"2018-07-19","close":2866.4666},{"date":"2018-07-20","close":2616.2544},{"date":"2018-07-23","close":2414.3286},{"date":"2018-07-24","close":2436.2771},{"date":"2018-07-25","close":2313.3657},{"date":"2018-07-26","close":2308.9761},{"date":"2018-07-27","close":2414.3286},{"date":"2018-07-30","close":2392.3801},{"date":"2018-07-31","close":2370.4316},{"date":"2018-08-01","close":2480.1741},{"date":"2018-08-02","close":2431.8875},{"date":"2018-08-03","close":2515.2915},{"date":"2018-08-06","close":2616.2544},{"date":"2018-08-07","close":2497.7327},{"date":"2018-08-08","close":2458.2256},{"date":"2018-08-09","close":2493.343},{"date":"2018-08-10","close":2467.0049},{"date":"2018-08-13","close":2449.446},{"date":"2018-08-14","close":2510.9019},{"date":"2018-08-16","close":2519.6812},{"date":"2018-08-17","close":2546.0193},{"date":"2018-08-20","close":2567.9678},{"date":"2018-08-21","close":2581.1367},{"date":"2018-08-22","close":2660.1511},{"date":"2018-08-23","close":2633.813},{"date":"2018-08-24","close":2603.0852},{"date":"2018-08-27","close":2607.4749},{"date":"2018-08-28","close":2603.0852},{"date":"2018-08-29","close":2660.1511},{"date":"2018-08-30","close":2629.4233},{"date":"2018-08-31","close":2673.3203},{"date":"2018-09-03","close":2625.0337},{"date":"2018-09-04","close":2642.5925},{"date":"2018-09-05","close":2646.9822},{"date":"2018-09-06","close":2633.813},{"date":"2018-09-07","close":2739.1655},{"date":"2018-09-10","close":2725.9966},{"date":"2018-09-11","close":2668.9307},{"date":"2018-09-12","close":2660.1511},{"date":"2018-09-13","close":2625.0337},{"date":"2018-09-14","close":2532.8503},{"date":"2018-09-17","close":2484.5637},{"date":"2018-09-18","close":2484.5637},{"date":"2018-09-19","close":2405.5493},{"date":"2018-09-20","close":2295.8071},{"date":"2018-09-21","close":2335.3142},{"date":"2018-09-27","close":2326.5349},{"date":"2018-09-28","close":2256.2998},{"date":"2018-10-01","close":2269.469},{"date":"2018-10-02","close":2150.9473},{"date":"2018-10-04","close":2098.271},{"date":"2018-10-05","close":2137.7783},{"date":"2018-10-08","close":2221.1824},{"date":"2018-10-10","close":2256.2998},{"date":"2018-10-11","close":1970.9701},{"date":"2018-10-12","close":2019.2567},{"date":"2018-10-15","close":2028.036},{"date":"2018-10-16","close":2076.3228},{"date":"2018-10-17","close":2093.8813},{"date":"2018-10-18","close":2146.5576},{"date":"2018-10-19","close":2146.5576},{"date":"2018-10-22","close":2093.8813},{"date":"2018-10-23","close":1957.801},{"date":"2018-10-24","close":1861.2279},{"date":"2018-10-25","close":1786.6031},{"date":"2018-10-26","close":1720.7578},{"date":"2018-10-29","close":1501.2734},{"date":"2018-10-30","close":1593.4569},{"date":"2018-10-31","close":1641.7435},{"date":"2018-11-01","close":1681.2507},{"date":"2018-11-02","close":1755.8754},{"date":"2018-11-05","close":1733.9269},{"date":"2018-11-06","close":1747.0959},{"date":"2018-11-07","close":1711.9785},{"date":"2018-11-08","close":1773.4341},{"date":"2018-11-09","close":1782.2135},{"date":"2018-11-12","close":1812.9413},{"date":"2018-11-13","close":1755.8754},{"date":"2018-11-14","close":1681.2507},{"date":"2018-11-15","close":1896.3455},{"date":"2018-11-16","close":1861.2279},{"date":"2018-11-19","close":1940.2423},{"date":"2018-11-20","close":1966.5804},{"date":"2018-11-21","close":1896.3455},{"date":"2018-11-22","close":1865.6176},{"date":"2018-11-23","close":1764.6548},{"date":"2018-11-26","close":1843.6692},{"date":"2018-11-27","close":1861.2279},{"date":"2018-11-28","close":1852.4485},{"date":"2018-11-29","close":1817.3311},{"date":"2018-11-30","close":1773.4341},{"date":"2018-12-03","close":1795.3826},{"date":"2018-12-04","close":1826.1104},{"date":"2018-12-05","close":1773.4341},{"date":"2018-12-06","close":1698.8094},{"date":"2018-12-07","close":1711.9785},{"date":"2018-12-10","close":1821.7207},{"date":"2018-12-11","close":1808.5516},{"date":"2018-12-12","close":2203.6235},{"date":"2018-12-13","close":2225.572},{"date":"2018-12-14","close":2238.7412},{"date":"2018-12-17","close":2273.8586},{"date":"2018-12-18","close":2308.9761},{"date":"2018-12-19","close":2229.9617},{"date":"2018-12-20","close":2287.0276},{"date":"2018-12-21","close":2128.9988},{"date":"2018-12-24","close":2080.7124},{"date":"2018-12-26","close":2080.7124},{"date":"2018-12-27","close":2080.7124},{"date":"2018-12-28","close":2164.1165},{"date":"2019-01-02","close":2251.9102},{"date":"2019-01-03","close":2256.2998},{"date":"2019-01-04","close":2287.0276},{"date":"2019-01-07","close":2216.7927},{"date":"2019-01-08","close":2295.8071},{"date":"2019-01-09","close":2326.5349},{"date":"2019-01-10","close":2326.5349},{"date":"2019-01-11","close":2291.4175},{"date":"2019-01-14","close":2357.2627},{"date":"2019-01-15","close":2370.4316},{"date":"2019-01-16","close":2431.8875},{"date":"2019-01-17","close":2449.446},{"date":"2019-01-18","close":2747.9451},{"date":"2019-01-21","close":2835.7388},{"date":"2019-01-22","close":2712.8274},{"date":"2019-01-23","close":2682.0996},{"date":"2019-01-24","close":2655.7615},{"date":"2019-01-25","close":2651.3718},{"date":"2019-01-28","close":2673.3203},{"date":"2019-01-29","close":2660.1511},{"date":"2019-01-30","close":2488.9534},{"date":"2019-01-31","close":2405.5493},{"date":"2019-02-01","close":2458.2256},{"date":"2019-02-07","close":2405.5493},{"date":"2019-02-08","close":2387.9905},{"date":"2019-02-11","close":2366.042},{"date":"2019-02-12","close":2370.4316},{"date":"2019-02-13","close":2344.0938},{"date":"2019-02-14","close":2287.0276},{"date":"2019-02-15","close":2278.2483},{"date":"2019-02-18","close":2247.5205},{"date":"2019-02-19","close":2251.9102},{"date":"2019-02-20","close":2234.3513},{"date":"2019-02-21","close":2225.572},{"date":"2019-02-22","close":2142.168},{"date":"2019-02-25","close":2194.8442},{"date":"2019-02-26","close":2164.1165},{"date":"2019-02-27","close":2203.6235},{"date":"2019-02-28","close":2014.8669},{"date":"2019-03-04","close":2107.0505},{"date":"2019-03-05","close":2137.7783},{"date":"2019-03-06","close":2128.9988},{"date":"2019-03-07","close":2085.1021},{"date":"2019-03-08","close":2028.036},{"date":"2019-03-11","close":1909.5145},{"date":"2019-03-12","close":1949.0217},{"date":"2019-03-13","close":1891.9557},{"date":"2019-03-14","close":1931.4629},{"date":"2019-03-15","close":1874.397},{"date":"2019-03-18","close":1900.7351},{"date":"2019-03-19","close":1887.566},{"date":"2019-03-20","close":1931.4629},{"date":"2019-03-21","close":1870.0073},{"date":"2019-03-22","close":1839.2794},{"date":"2019-03-25","close":1817.3311},{"date":"2019-03-26","close":1826.1104},{"date":"2019-03-27","close":1764.6548},{"date":"2019-03-28","close":1742.7063},{"date":"2019-03-29","close":1729.5372},{"date":"2019-04-01","close":1795.3826},{"date":"2019-04-02","close":1817.3311},{"date":"2019-04-03","close":1931.4629},{"date":"2019-04-04","close":1913.9042},{"date":"2019-04-05","close":1905.1248},{"date":"2019-04-08","close":1891.9557},{"date":"2019-04-09","close":1883.1764},{"date":"2019-04-10","close":1905.1248},{"date":"2019-04-11","close":1927.0732},{"date":"2019-04-12","close":1940.2423},{"date":"2019-04-15","close":1922.6836},{"date":"2019-04-16","close":1883.1764},{"date":"2019-04-17","close":1887.566},{"date":"2019-04-18","close":1852.4485},{"date":"2019-04-19","close":1887.566},{"date":"2019-04-22","close":1883.1764},{"date":"2019-04-23","close":1878.7866},{"date":"2019-04-24","close":1852.4485},{"date":"2019-04-25","close":1808.5516},{"date":"2019-04-26","close":1764.6548},{"date":"2019-04-29","close":1777.8239},{"date":"2019-04-30","close":1790.9929},{"date":"2019-05-02","close":1804.162},{"date":"2019-05-03","close":1790.9929},{"date":"2019-05-07","close":1769.0444},{"date":"2019-05-08","close":1755.8754},{"date":"2019-05-09","close":1703.1991},{"date":"2019-05-10","close":1694.4198},{"date":"2019-05-13","close":1646.1332},{"date":"2019-05-14","close":1646.1332},{"date":"2019-05-15","close":1698.8094},{"date":"2019-05-16","close":1663.6919},{"date":"2019-05-17","close":1663.6919},{"date":"2019-05-20","close":1663.6919},{"date":"2019-05-21","close":1668.0817},{"date":"2019-05-22","close":1703.1991},{"date":"2019-05-23","close":1742.7063},{"date":"2019-05-24","close":1663.6919},{"date":"2019-05-27","close":1589.0673},{"date":"2019-05-28","close":1611.0156},{"date":"2019-05-29","close":1584.6775},{"date":"2019-05-30","close":1575.8982},{"date":"2019-05-31","close":1597.8466},{"date":"2019-06-03","close":1597.8466},{"date":"2019-06-04","close":1597.8466},{"date":"2019-06-05","close":1325.6859},{"date":"2019-06-07","close":1338.855},{"date":"2019-06-10","close":1404.7003},{"date":"2019-06-11","close":1417.8694},{"date":"2019-06-12","close":1431.0385},{"date":"2019-06-13","close":1422.259},{"date":"2019-06-14","close":1400.3107},{"date":"2019-06-17","close":1488.1044},{"date":"2019-06-18","close":1931.4629},{"date":"2019-06-19","close":1786.6031},{"date":"2019-06-20","close":1742.7063},{"date":"2019-06-21","close":1641.7435},{"date":"2019-06-24","close":1650.5228},{"date":"2019-06-25","close":1650.5228},{"date":"2019-06-26","close":1597.8466},{"date":"2019-06-27","close":1725.0},{"date":"2019-06-28","close":1710.0},{"date":"2019-07-01","close":1660.0},{"date":"2019-07-02","close":1735.0},{"date":"2019-07-03","close":1665.0},{"date":"2019-07-04","close":1605.0},{"date":"2019-07-05","close":1635.0},{"date":"2019-07-08","close":1555.0},{"date":"2019-07-09","close":1540.0},{"date":"2019-07-10","close":1620.0},{"date":"2019-07-11","close":1620.0},{"date":"2019-07-12","close":1615.0},{"date":"2019-07-15","close":1535.0},{"date":"2019-07-16","close":1545.0},{"date":"2019-07-17","close":1490.0},{"date":"2019-07-18","close":1535.0},{"date":"2019-07-19","close":1510.0},{"date":"2019-07-22","close":1455.0},{"date":"2019-07-23","close":1455.0},{"date":"2019-07-24","close":1435.0},{"date":"2019-07-25","close":1375.0},{"date":"2019-07-26","close":1335.0},{"date":"2019-07-29","close":1265.0},{"date":"2019-07-30","close":1350.0},{"date":"2019-07-31","close":1345.0},{"date":"2019-08-01","close":1280.0},{"date":"2019-08-02","close":1295.0},{"date":"2019-08-05","close":1180.0},{"date":"2019-08-06","close":1145.0},{"date":"2019-08-07","close":1200.0},{"date":"2019-08-08","close":1250.0},{"date":"2019-08-09","close":1265.0},{"date":"2019-08-12","close":1275.0},{"date":"2019-08-13","close":1290.0},{"date":"2019-08-14","close":1280.0},{"date":"2019-08-16","close":1165.0},{"date":"2019-08-19","close":1185.0},{"date":"2019-08-20","close":1190.0},{"date":"2019-08-21","close":1225.0},{"date":"2019-08-22","close":1190.0},{"date":"2019-08-23","close":1200.0},{"date":"2019-08-26","close":1145.0},{"date":"2019-08-27","close":1170.0},{"date":"2019-08-28","close":1175.0},{"date":"2019-08-29","close":1175.0},{"date":"2019-08-30","close":1525.0},{"date":"2019-09-02","close":1480.0},{"date":"2019-09-03","close":1460.0},{"date":"2019-09-04","close":1545.0},{"date":"2019-09-05","close":1495.0},{"date":"2019-09-06","close":1490.0},{"date":"2019-09-09","close":1500.0},{"date":"2019-09-10","close":1540.0},{"date":"2019-09-11","close":1500.0},{"date":"2019-09-16","close":1505.0},{"date":"2019-09-17","close":1480.0},{"date":"2019-09-18","close":1465.0},{"date":"2019-09-19","close":1455.0},{"date":"2019-09-20","close":1440.0},{"date":"2019-09-23","close":1435.0},{"date":"2019-09-24","close":1475.0},{"date":"2019-09-25","close":1415.0},{"date":"2019-09-26","close":1360.0},{"date":"2019-09-27","close":1345.0},{"date":"2019-09-30","close":1315.0},{"date":"2019-10-01","close":1315.0},{"date":"2019-10-02","close":1315.0},{"date":"2019-10-04","close":1310.0},{"date":"2019-10-07","close":1280.0},{"date":"2019-10-08","close":1290.0},{"date":"2019-10-10","close":1295.0},{"date":"2019-10-11","close":1285.0},{"date":"2019-10-14","close":1330.0},{"date":"2019-10-15","close":1385.0},{"date":"2019-10-16","close":1350.0},{"date":"2019-10-17","close":1340.0},{"date":"2019-10-18","close":1330.0},{"date":"2019-10-21","close":1305.0},{"date":"2019-10-22","close":1300.0},{"date":"2019-10-23","close":1290.0},{"date":"2019-10-24","close":1280.0},{"date":"2019-10-25","close":1255.0},{"date":"2019-10-28","close":1260.0},{"date":"2019-10-29","close":1250.0},{"date":"2019-10-30","close":1265.0},{"date":"2019-10-31","close":1260.0},{"date":"2019-11-01","close":1270.0},{"date":"2019-11-04","close":1290.0},{"date":"2019-11-05","close":1290.0},{"date":"2019-11-06","close":1310.0},{"date":"2019-11-07","close":1310.0},{"date":"2019-11-08","close":1315.0},{"date":"2019-11-11","close":1320.0},{"date":"2019-11-12","close":1315.0},{"date":"2019-11-13","close":1295.0},{"date":"2019-11-14","close":1295.0},{"date":"2019-11-15","close":1315.0},{"date":"2019-11-18","close":1325.0},{"date":"2019-11-19","close":1270.0},{"date":"2019-11-20","close":1265.0},{"date":"2019-11-21","close":1235.0},{"date":"2019-11-22","close":1235.0},{"date":"2019-11-25","close":1245.0},{"date":"2019-11-26","close":1245.0},{"date":"2019-11-27","close":1275.0},{"date":"2019-11-28","close":1240.0},{"date":"2019-11-29","close":1235.0},{"date":"2019-12-02","close":1210.0},{"date":"2019-12-03","close":1200.0},{"date":"2019-12-04","close":1195.0},{"date":"2019-12-05","close":1185.0},{"date":"2019-12-06","close":1195.0},{"date":"2019-12-09","close":1290.0},{"date":"2019-12-10","close":1230.0},{"date":"2019-12-11","close":1225.0},{"date":"2019-12-12","close":1220.0},{"date":"2019-12-13","close":1220.0},{"date":"2019-12-16","close":1215.0},{"date":"2019-12-17","close":1205.0},{"date":"2019-12-18","close":1210.0},{"date":"2019-12-19","close":1195.0},{"date":"2019-12-20","close":1220.0},{"date":"2019-12-23","close":1235.0},{"date":"2019-12-24","close":1205.0},{"date":"2019-12-26","close":1210.0},{"date":"2019-12-27","close":1215.0},{"date":"2019-12-30","close":1230.0},{"date":"2020-01-02","close":1230.0},{"date":"2020-01-03","close":1225.0},{"date":"2020-01-06","close":1205.0},{"date":"2020-01-07","close":1205.0},{"date":"2020-01-08","close":1200.0},{"date":"2020-01-09","close":1205.0},{"date":"2020-01-10","close":1285.0},{"date":"2020-01-13","close":1285.0},{"date":"2020-01-14","close":1310.0},{"date":"2020-01-15","close":1410.0},{"date":"2020-01-16","close":1400.0},{"date":"2020-01-17","close":1345.0},{"date":"2020-01-20","close":1320.0},{"date":"2020-01-21","close":1295.0},{"date":"2020-01-22","close":1345.0},{"date":"2020-01-23","close":1305.0},{"date":"2020-01-28","close":1255.0},{"date":"2020-01-29","close":1250.0},{"date":"2020-01-30","close":1290.0},{"date":"2020-01-31","close":1245.0},{"date":"2020-02-03","close":1250.0},{"date":"2020-02-04","close":1310.0},{"date":"2020-02-05","close":1300.0},{"date":"2020-02-06","close":1295.0},{"date":"2020-02-07","close":1325.0},{"date":"2020-02-10","close":1340.0},{"date":"2020-02-11","close":1385.0},{"date":"2020-02-12","close":1365.0},{"date":"2020-02-13","close":1330.0},{"date":"2020-02-14","close":1320.0},{"date":"2020-02-17","close":1400.0},{"date":"2020-02-18","close":1360.0},{"date":"2020-02-19","close":1340.0},{"date":"2020-02-20","close":1335.0},{"date":"2020-02-21","close":1305.0},{"date":"2020-02-24","close":1235.0},{"date":"2020-02-25","close":1270.0},{"date":"2020-02-26","close":1245.0},{"date":"2020-02-27","close":1250.0},{"date":"2020-02-28","close":1215.0},{"date":"2020-03-02","close":1210.0},{"date":"2020-03-03","close":1215.0},{"date":"2020-03-04","close":1235.0},{"date":"2020-03-05","close":1240.0},{"date":"2020-03-06","close":1215.0},{"date":"2020-03-09","close":1160.0},{"date":"2020-03-10","close":1155.0},{"date":"2020-03-11","close":1110.0},{"date":"2020-03-12","close":1040.0},{"date":"2020-03-13","close":971.0},{"date":"2020-03-16","close":947.0},{"date":"2020-03-17","close":951.0},{"date":"2020-03-18","close":908.0},{"date":"2020-03-19","close":784.0},{"date":"2020-03-20","close":797.0},{"date":"2020-03-23","close":756.0},{"date":"2020-03-24","close":780.0},{"date":"2020-03-25","close":840.0},{"date":"2020-03-26","close":889.0},{"date":"2020-03-27","close":873.0},{"date":"2020-03-30","close":881.0},{"date":"2020-03-31","close":935.0},{"date":"2020-04-01","close":937.0},{"date":"2020-04-02","close":941.0},{"date":"2020-04-03","close":955.0},{"date":"2020-04-06","close":983.0},{"date":"2020-04-07","close":1020.0},{"date":"2020-04-08","close":1035.0},{"date":"2020-04-09","close":1080.0},{"date":"2020-04-10","close":1080.0},{"date":"2020-04-13","close":1050.0},{"date":"2020-04-14","close":1080.0},{"date":"2020-04-16","close":1075.0},{"date":"2020-04-17","close":1130.0},{"date":"2020-04-20","close":1175.0},{"date":"2020-04-21","close":1350.0},{"date":"2020-04-22","close":1250.0},{"date":"2020-04-23","close":1365.0},{"date":"2020-04-24","close":1325.0},{"date":"2020-04-27","close":1310.0},{"date":"2020-04-28","close":1285.0},{"date":"2020-04-29","close":1290.0},{"date":"2020-05-04","close":1315.0},{"date":"2020-05-06","close":1315.0},{"date":"2020-05-07","close":1325.0},{"date":"2020-05-08","close":1315.0},{"date":"2020-05-11","close":1280.0},{"date":"2020-05-12","close":1260.0},{"date":"2020-05-13","close":1295.0},{"date":"2020-05-14","close":1270.0},{"date":"2020-05-15","close":1240.0},{"date":"2020-05-18","close":1285.0},{"date":"2020-05-19","close":1310.0},{"date":"2020-05-20","close":1310.0},{"date":"2020-05-21","close":1305.0},{"date":"2020-05-22","close":1275.0},{"date":"2020-05-25","close":1270.0},{"date":"2020-05-26","close":1305.0},{"date":"2020-05-27","close":1365.0},{"date":"2020-05-28","close":1330.0},{"date":"2020-05-29","close":1345.0},{"date":"2020-06-01","close":1350.0},{"date":"2020-06-02","close":1340.0},{"date":"2020-06-03","close":1340.0},{"date":"2020-06-04","close":1345.0},{"date":"2020-06-05","close":1355.0},{"date":"2020-06-08","close":1355.0},{"date":"2020-06-09","close":1410.0},{"date":"2020-06-10","close":1385.0},{"date":"2020-06-11","close":1420.0},{"date":"2020-06-12","close":1330.0},{"date":"2020-06-15","close":1230.0},{"date":"2020-06-16","close":1290.0},{"date":"2020-06-17","close":1290.0},{"date":"2020-06-18","close":1270.0},{"date":"2020-06-19","close":1265.0},{"date":"2020-06-22","close":1260.0},{"date":"2020-06-23","close":1280.0},{"date":"2020-06-24","close":1275.0},{"date":"2020-06-25","close":1260.0},{"date":"2020-06-26","close":1250.0},{"date":"2020-06-29","close":1215.0},{"date":"2020-06-30","close":1215.0},{"date":"2020-07-01","close":1200.0},{"date":"2020-07-02","close":1190.0},{"date":"2020-07-03","close":1205.0},{"date":"2020-07-06","close":1240.0},{"date":"2020-07-07","close":1235.0},{"date":"2020-07-08","close":1225.0},{"date":"2020-07-09","close":1230.0},{"date":"2020-07-10","close":1200.0},{"date":"2020-07-13","close":1250.0},{"date":"2020-07-14","close":1235.0},{"date":"2020-07-15","close":1275.0},{"date":"2020-07-16","close":1275.0},{"date":"2020-07-17","close":1265.0},{"date":"2020-07-20","close":1240.0},{"date":"2020-07-21","close":1270.0},{"date":"2020-07-22","close":1250.0},{"date":"2020-07-23","close":1220.0},{"date":"2020-07-24","close":1220.0},{"date":"2020-07-27","close":1205.0},{"date":"2020-07-28","close":1205.0},{"date":"2020-07-29","close":1190.0},{"date":"2020-07-30","close":1190.0},{"date":"2020-07-31","close":1175.0},{"date":"2020-08-03","close":1145.0},{"date":"2020-08-04","close":1160.0},{"date":"2020-08-05","close":1160.0},{"date":"2020-08-06","close":1170.0},{"date":"2020-08-07","close":1165.0},{"date":"2020-08-10","close":1195.0},{"date":"2020-08-11","close":1195.0},{"date":"2020-08-12","close":1185.0},{"date":"2020-08-13","close":1200.0},{"date":"2020-08-14","close":1190.0},{"date":"2020-08-18","close":1125.0},{"date":"2020-08-19","close":1125.0},{"date":"2020-08-20","close":1065.0},{"date":"2020-08-21","close":1060.0},{"date":"2020-08-24","close":1060.0},{"date":"2020-08-25","close":1100.0},{"date":"2020-08-26","close":1070.0},{"date":"2020-08-27","close":1040.0},{"date":"2020-08-28","close":1055.0},{"date":"2020-08-31","close":1060.0},{"date":"2020-09-01","close":1085.0},{"date":"2020-09-02","close":1120.0},{"date":"2020-09-03","close":1130.0},{"date":"2020-09-04","close":1115.0},{"date":"2020-09-07","close":1150.0},{"date":"2020-09-08","close":1130.0},{"date":"2020-09-09","close":1120.0},{"date":"2020-09-10","close":1185.0},{"date":"2020-09-11","close":1150.0},{"date":"2020-09-14","close":1230.0},{"date":"2020-09-15","close":1315.0},{"date":"2020-09-16","close":1255.0},{"date":"2020-09-17","close":1210.0},{"date":"2020-09-18","close":1200.0},{"date":"2020-09-21","close":1175.0},{"date":"2020-09-22","close":1130.0},{"date":"2020-09-23","close":1135.0},{"date":"2020-09-24","close":1105.0},{"date":"2020-09-25","close":1105.0},{"date":"2020-09-28","close":1135.0},{"date":"2020-09-29","close":1150.0},{"date":"2020-10-05","close":1190.0},{"date":"2020-10-06","close":1180.0},{"date":"2020-10-07","close":1185.0},{"date":"2020-10-08","close":1185.0},{"date":"2020-10-12","close":1190.0},{"date":"2020-10-13","close":1190.0},{"date":"2020-10-14","close":1165.0},{"date":"2020-10-15","close":1180.0},{"date":"2020-10-16","close":1160.0},{"date":"2020-10-19","close":1135.0},{"date":"2020-10-20","close":1140.0},{"date":"2020-10-21","close":1135.0},{"date":"2020-10-22","close":1130.0},{"date":"2020-10-23","close":1125.0},{"date":"2020-10-26","close":1110.0},{"date":"2020-10-27","close":1105.0},{"date":"2020-10-28","close":1115.0},{"date":"2020-10-29","close":1105.0},{"date":"2020-10-30","close":1085.0},{"date":"2020-11-02","close":1100.0},{"date":"2020-11-03","close":1115.0},{"date":"2020-11-04","close":1110.0},{"date":"2020-11-05","close":1120.0},{"date":"2020-11-06","close":1115.0},{"date":"2020-11-09","close":1135.0},{"date":"2020-11-10","close":1130.0},{"date":"2020-11-11","close":1140.0},{"date":"2020-11-12","close":1140.0},{"date":"2020-11-13","close":1130.0},{"date":"2020-11-16","close":1130.0},{"date":"2020-11-17","close":1115.0},{"date":"2020-11-18","close":1125.0},{"date":"2020-11-19","close":1120.0},{"date":"2020-11-20","close":1115.0},{"date":"2020-11-23","close":1125.0},{"date":"2020-11-24","close":1130.0},{"date":"2020-11-25","close":1125.0},{"date":"2020-11-26","close":1125.0},{"date":"2020-11-27","close":1125.0},{"date":"2020-11-30","close":1120.0},{"date":"2020-12-01","close":1130.0},{"date":"2020-12-02","close":1125.0},{"date":"2020-12-03","close":1125.0},{"date":"2020-12-04","close":1125.0},{"date":"2020-12-07","close":1110.0},{"date":"2020-12-08","close":1140.0},{"date":"2020-12-09","close":1140.0},{"date":"2020-12-10","close":1135.0},{"date":"2020-12-11","close":1150.0},{"date":"2020-12-14","close":1160.0},{"date":"2020-12-15","close":1150.0},{"date":"2020-12-16","close":1165.0},{"date":"2020-12-17","close":1155.0},{"date":"2020-12-18","close":1150.0},{"date":"2020-12-21","close":1145.0},{"date":"2020-12-22","close":1135.0},{"date":"2020-12-23","close":1130.0},{"date":"2020-12-24","close":1125.0},{"date":"2020-12-28","close":1110.0},{"date":"2020-12-29","close":1135.0},{"date":"2020-12-30","close":1185.0},{"date":"2021-01-04","close":1215.0},{"date":"2021-01-05","close":1240.0},{"date":"2021-01-06","close":1210.0},{"date":"2021-01-07","close":1230.0},{"date":"2021-01-08","close":1240.0},{"date":"2021-01-11","close":1200.0},{"date":"2021-01-12","close":1205.0},{"date":"2021-01-13","close":1255.0},{"date":"2021-01-14","close":1270.0},{"date":"2021-01-15","close":1245.0},{"date":"2021-01-18","close":1205.0},{"date":"2021-01-19","close":1225.0},{"date":"2021-01-20","close":1310.0},{"date":"2021-01-21","close":1360.0},{"date":"2021-01-22","close":1335.0},{"date":"2021-01-25","close":1320.0},{"date":"2021-01-26","close":1320.0},{"date":"2021-01-27","close":1270.0},{"date":"2021-01-28","close":1230.0},{"date":"2021-01-29","close":1200.0},{"date":"2021-02-01","close":1230.0},{"date":"2021-02-02","close":1235.0},{"date":"2021-02-03","close":1270.0},{"date":"2021-02-04","close":1260.0},{"date":"2021-02-05","close":1225.0},{"date":"2021-02-08","close":1205.0},{"date":"2021-02-09","close":1205.0},{"date":"2021-02-10","close":1205.0},{"date":"2021-02-15","close":1205.0},{"date":"2021-02-16","close":1200.0},{"date":"2021-02-17","close":1200.0},{"date":"2021-02-18","close":1190.0},{"date":"2021-02-19","close":1160.0},{"date":"2021-02-22","close":1170.0},{"date":"2021-02-23","close":1160.0},{"date":"2021-02-24","close":1120.0},{"date":"2021-02-25","close":1135.0},{"date":"2021-02-26","close":1090.0},{"date":"2021-03-02","close":1110.0},{"date":"2021-03-03","close":1135.0},{"date":"2021-03-04","close":1125.0},{"date":"2021-03-05","close":1125.0},{"date":"2021-03-08","close":1105.0},{"date":"2021-03-09","close":1095.0},{"date":"2021-03-10","close":1080.0},{"date":"2021-03-11","close":1095.0},{"date":"2021-03-12","close":1100.0},{"date":"2021-03-15","close":1115.0},{"date":"2021-03-16","close":1100.0},{"date":"2021-03-17","close":1095.0},{"date":"2021-03-18","close":1095.0},{"date":"2021-03-19","close":1110.0},{"date":"2021-03-22","close":1110.0},{"date":"2021-03-23","close":1100.0},{"date":"2021-03-24","close":1100.0},{"date":"2021-03-25","close":1105.0},{"date":"2021-03-26","close":1105.0},{"date":"2021-03-29","close":1105.0},{"date":"2021-03-30","close":1105.0},{"date":"2021-03-31","close":1100.0},{"date":"2021-04-01","close":1105.0},{"date":"2021-04-02","close":1105.0},{"date":"2021-04-05","close":1095.0},{"date":"2021-04-06","close":1095.0},{"date":"2021-04-07","close":1110.0},{"date":"2021-04-08","close":1120.0},{"date":"2021-04-09","close":1140.0},{"date":"2021-04-12","close":1185.0},{"date":"2021-04-13","close":1190.0},{"date":"2021-04-14","close":1180.0},{"date":"2021-04-15","close":1165.0},{"date":"2021-04-16","close":1175.0},{"date":"2021-04-19","close":1170.0},{"date":"2021-04-20","close":1170.0},{"date":"2021-04-21","close":1160.0},{"date":"2021-04-22","close":1155.0},{"date":"2021-04-23","close":1155.0},{"date":"2021-04-26","close":1160.0},{"date":"2021-04-27","close":1170.0},{"date":"2021-04-28","close":1155.0},{"date":"2021-04-29","close":1185.0},{"date":"2021-04-30","close":1165.0},{"date":"2021-05-03","close":1195.0},{"date":"2021-05-04","close":1215.0},{"date":"2021-05-06","close":1210.0},{"date":"2021-05-07","close":1200.0},{"date":"2021-05-10","close":1200.0},{"date":"2021-05-11","close":1210.0},{"date":"2021-05-12","close":1205.0},{"date":"2021-05-13","close":1190.0},{"date":"2021-05-14","close":1210.0},{"date":"2021-05-17","close":1230.0},{"date":"2021-05-18","close":1235.0},{"date":"2021-05-20","close":1220.0},{"date":"2021-05-21","close":1190.0},{"date":"2021-05-24","close":1185.0},{"date":"2021-05-25","close":1190.0},{"date":"2021-05-26","close":1205.0},{"date":"2021-05-27","close":1225.0},{"date":"2021-05-28","close":1245.0},{"date":"2021-05-31","close":1250.0},{"date":"2021-06-01","close":1250.0},{"date":"2021-06-02","close":1255.0},{"date":"2021-06-03","close":1255.0},{"date":"2021-06-04","close":1260.0},{"date":"2021-06-07","close":1270.0},{"date":"2021-06-08","close":1275.0},{"date":"2021-06-09","close":1260.0},{"date":"2021-06-10","close":1260.0},{"date":"2021-06-11","close":1635.0},{"date":"2021-06-14","close":1735.0},{"date":"2021-06-15","close":1740.0},{"date":"2021-06-16","close":1740.0},{"date":"2021-06-17","close":1795.0},{"date":"2021-06-18","close":1880.0},{"date":"2021-06-21","close":1830.0},{"date":"2021-06-22","close":1835.0},{"date":"2021-06-23","close":1770.0},{"date":"2021-06-24","close":1800.0},{"date":"2021-06-25","close":1775.0},{"date":"2021-06-28","close":1785.0},{"date":"2021-06-29","close":1785.0},{"date":"2021-06-30","close":1785.0},{"date":"2021-07-01","close":1755.0},{"date":"2021-07-02","close":1750.0},{"date":"2021-07-05","close":1870.0},{"date":"2021-07-06","close":1885.0},{"date":"2021-07-07","close":1835.0},{"date":"2021-07-08","close":1795.0},{"date":"2021-07-09","close":1770.0},{"date":"2021-07-12","close":1820.0},{"date":"2021-07-13","close":1825.0},{"date":"2021-07-14","close":1795.0},{"date":"2021-07-15","close":1840.0},{"date":"2021-07-16","close":1810.0},{"date":"2021-07-19","close":1785.0},{"date":"2021-07-20","close":1755.0},{"date":"2021-07-21","close":1845.0},{"date":"2021-07-22","close":1775.0},{"date":"2021-07-23","close":1780.0},{"date":"2021-07-26","close":1730.0},{"date":"2021-07-27","close":1745.0},{"date":"2021-07-28","close":1700.0},{"date":"2021-07-29","close":1690.0},{"date":"2021-07-30","close":1655.0},{"date":"2021-08-02","close":1655.0},{"date":"2021-08-03","close":1635.0},{"date":"2021-08-04","close":1720.0},{"date":"2021-08-05","close":1685.0},{"date":"2021-08-06","close":1690.0},{"date":"2021-08-09","close":1670.0},{"date":"2021-08-10","close":1635.0},{"date":"2021-08-11","close":1640.0},{"date":"2021-08-12","close":1640.0},{"date":"2021-08-13","close":1555.0},{"date":"2021-08-17","close":1485.0},{"date":"2021-08-18","close":1560.0},{"date":"2021-08-19","close":1515.0},{"date":"2021-08-20","close":1430.0},{"date":"2021-08-23","close":1495.0},{"date":"2021-08-24","close":1515.0},{"date":"2021-08-25","close":1585.0},{"date":"2021-08-26","close":1595.0},{"date":"2021-08-27","close":1955.0},{"date":"2021-08-30","close":2150.0},{"date":"2021-08-31","close":2440.0},{"date":"2021-09-01","close":2450.0},{"date":"2021-09-02","close":2455.0},{"date":"2021-09-03","close":2500.0},{"date":"2021-09-06","close":2540.0},{"date":"2021-09-07","close":2525.0},{"date":"2021-09-08","close":2335.0},{"date":"2021-09-09","close":2340.0},{"date":"2021-09-10","close":2235.0},{"date":"2021-09-13","close":2185.0},{"date":"2021-09-14","close":2180.0},{"date":"2021-09-15","close":2260.0},{"date":"2021-09-16","close":2195.0},{"date":"2021-09-17","close":2115.0},{"date":"2021-09-23","close":2175.0},{"date":"2021-09-24","close":2350.0},{"date":"2021-09-27","close":2320.0},{"date":"2021-09-28","close":2225.0},{"date":"2021-09-29","close":2215.0},{"date":"2021-09-30","close":2155.0},{"date":"2021-10-01","close":2135.0},{"date":"2021-10-05","close":2100.0},{"date":"2021-10-06","close":1950.0},{"date":"2021-10-07","close":2125.0},{"date":"2021-10-08","close":2185.0},{"date":"2021-10-12","close":2385.0},{"date":"2021-10-13","close":2430.0},{"date":"2021-10-14","close":2380.0},{"date":"2021-10-15","close":2340.0},{"date":"2021-10-18","close":2360.0},{"date":"2021-10-19","close":2280.0},{"date":"2021-10-20","close":2220.0},{"date":"2021-10-21","close":2180.0},{"date":"2021-10-22","close":2160.0},{"date":"2021-10-25","close":2200.0},{"date":"2021-10-26","close":2235.0},{"date":"2021-10-27","close":2225.0},{"date":"2021-10-28","close":2155.0},{"date":"2021-10-29","close":2115.0},{"date":"2021-11-01","close":2110.0},{"date":"2021-11-02","close":2095.0},{"date":"2021-11-03","close":2085.0},{"date":"2021-11-04","close":2070.0},{"date":"2021-11-05","close":2000.0},{"date":"2021-11-08","close":2050.0},{"date":"2021-11-09","close":1980.0},{"date":"2021-11-10","close":1935.0},{"date":"2021-11-11","close":1860.0},{"date":"2021-11-12","close":1935.0},{"date":"2021-11-15","close":1915.0},{"date":"2021-11-16","close":1880.0},{"date":"2021-11-17","close":1830.0},{"date":"2021-11-18","close":1785.0},{"date":"2021-11-19","close":1860.0},{"date":"2021-11-22","close":1915.0},{"date":"2021-11-23","close":1865.0},{"date":"2021-11-24","close":1835.0},{"date":"2021-11-25","close":1900.0},{"date":"2021-11-26","close":2005.0},{"date":"2021-11-29","close":1830.0},{"date":"2021-11-30","close":1745.0},{"date":"2021-12-01","close":1760.0},{"date":"2021-12-02","close":1765.0},{"date":"2021-12-03","close":1770.0},{"date":"2021-12-06","close":1755.0},{"date":"2021-12-07","close":1780.0},{"date":"2021-12-08","close":1780.0},{"date":"2021-12-09","close":1800.0},{"date":"2021-12-10","close":1790.0},{"date":"2021-12-13","close":1805.0},{"date":"2021-12-14","close":1795.0},{"date":"2021-12-15","close":1780.0},{"date":"2021-12-16","close":1775.0},{"date":"2021-12-17","close":1770.0},{"date":"2021-12-20","close":1735.0},{"date":"2021-12-21","close":1735.0},{"date":"2021-12-22","close":1760.0},{"date":"2021-12-23","close":1835.0},{"date":"2021-12-24","close":1820.0},{"date":"2021-12-27","close":1805.0},{"date":"2021-12-28","close":1710.0},{"date":"2021-12-29","close":1720.0},{"date":"2021-12-30","close":1730.0},{"date":"2022-01-03","close":1740.0},{"date":"2022-01-04","close":1755.0},{"date":"2022-01-05","close":1735.0},{"date":"2022-01-06","close":1710.0},{"date":"2022-01-07","close":1715.0},{"date":"2022-01-10","close":1710.0},{"date":"2022-01-11","close":1665.0},{"date":"2022-01-12","close":1710.0},{"date":"2022-01-13","close":1760.0},{"date":"2022-01-14","close":1755.0},{"date":"2022-01-17","close":1735.0},{"date":"2022-01-18","close":1665.0},{"date":"2022-01-19","close":1625.0},{"date":"2022-01-20","close":1645.0},{"date":"2022-01-21","close":1640.0},{"date":"2022-01-24","close":1570.0},{"date":"2022-01-25","close":1520.0},{"date":"2022-01-26","close":1520.0},{"date":"2022-01-27","close":1430.0},{"date":"2022-01-28","close":1470.0},{"date":"2022-02-03","close":1575.0},{"date":"2022-02-04","close":1580.0},{"date":"2022-02-07","close":1590.0},{"date":"2022-02-08","close":1590.0},{"date":"2022-02-09","close":1590.0},{"date":"2022-02-10","close":1600.0},{"date":"2022-02-11","close":1560.0},{"date":"2022-02-14","close":1500.0},{"date":"2022-02-15","close":1505.0},{"date":"2022-02-16","close":1555.0},{"date":"2022-02-17","close":1605.0},{"date":"2022-02-18","close":1625.0},{"date":"2022-02-21","close":1625.0},{"date":"2022-02-22","close":1580.0},{"date":"2022-02-23","close":1590.0},{"date":"2022-02-24","close":1510.0},{"date":"2022-02-25","close":1560.0},{"date":"2022-02-28","close":1560.0},{"date":"2022-03-02","close":1650.0},{"date":"2022-03-03","close":1710.0},{"date":"2022-03-04","close":1710.0},{"date":"2022-03-07","close":1695.0},{"date":"2022-03-08","close":1630.0},{"date":"2022-03-10","close":1630.0},{"date":"2022-03-11","close":1630.0},{"date":"2022-03-14","close":1600.0},{"date":"2022-03-15","close":1600.0},{"date":"2022-03-16","close":1600.0},{"date":"2022-03-17","close":1600.0},{"date":"2022-03-18","close":1840.0},{"date":"2022-03-21","close":1840.0},{"date":"2022-03-22","close":1800.0},{"date":"2022-03-23","close":1810.0},{"date":"2022-03-24","close":1815.0},{"date":"2022-03-25","close":1765.0},{"date":"2022-03-28","close":1800.0},{"date":"2022-03-29","close":1785.0},{"date":"2022-03-30","close":2070.0},{"date":"2022-03-31","close":1880.0},{"date":"2022-04-01","close":1835.0},{"date":"2022-04-04","close":1880.0},{"date":"2022-04-05","close":1880.0},{"date":"2022-04-06","close":1875.0},{"date":"2022-04-07","close":1815.0},{"date":"2022-04-08","close":1855.0},{"date":"2022-04-11","close":1840.0},{"date":"2022-04-12","close":1805.0},{"date":"2022-04-13","close":1800.0},{"date":"2022-04-14","close":1815.0},{"date":"2022-04-15","close":1815.0},{"date":"2022-04-18","close":1795.0},{"date":"2022-04-19","close":1820.0},{"date":"2022-04-20","close":1835.0},{"date":"2022-04-21","close":1840.0},{"date":"2022-04-22","close":1800.0},{"date":"2022-04-25","close":1830.0},{"date":"2022-04-26","close":1790.0},{"date":"2022-04-27","close":1800.0},{"date":"2022-04-28","close":1780.0},{"date":"2022-04-29","close":1775.0},{"date":"2022-05-02","close":1785.0},{"date":"2022-05-03","close":1780.0},{"date":"2022-05-04","close":1785.0},{"date":"2022-05-06","close":1820.0},{"date":"2022-05-09","close":1845.0},{"date":"2022-05-10","close":1730.0},{"date":"2022-05-11","close":1685.0},{"date":"2022-05-12","close":1615.0},{"date":"2022-05-13","close":1650.0},{"date":"2022-05-16","close":1680.0},{"date":"2022-05-17","close":1685.0},{"date":"2022-05-18","close":1745.0},{"date":"2022-05-19","close":1700.0},{"date":"2022-05-20","close":1700.0},{"date":"2022-05-23","close":1705.0},{"date":"2022-05-24","close":1695.0},{"date":"2022-05-25","close":1675.0},{"date":"2022-05-26","close":1675.0},{"date":"2022-05-27","close":1670.0},{"date":"2022-05-30","close":1680.0},{"date":"2022-05-31","close":1695.0},{"date":"2022-06-02","close":1695.0},{"date":"2022-06-03","close":1700.0},{"date":"2022-06-07","close":1670.0},{"date":"2022-06-08","close":1680.0},{"date":"2022-06-09","close":1700.0},{"date":"2022-06-10","close":1665.0},{"date":"2022-06-13","close":1660.0},{"date":"2022-06-14","close":1550.0},{"date":"2022-06-15","close":1430.0},{"date":"2022-06-16","close":1410.0},{"date":"2022-06-17","close":1410.0},{"date":"2022-06-20","close":1330.0},{"date":"2022-06-21","close":1385.0},{"date":"2022-06-22","close":1255.0},{"date":"2022-06-23","close":1225.0},{"date":"2022-06-24","close":1295.0},{"date":"2022-06-27","close":1345.0},{"date":"2022-06-28","close":1345.0},{"date":"2022-06-29","close":1360.0},{"date":"2022-06-30","close":1370.0},{"date":"2022-07-01","close":1305.0},{"date":"2022-07-04","close":1255.0},{"date":"2022-07-05","close":1350.0},{"date":"2022-07-06","close":1340.0},{"date":"2022-07-07","close":1360.0},{"date":"2022-07-08","close":1380.0},{"date":"2022-07-11","close":1380.0},{"date":"2022-07-12","close":1340.0},{"date":"2022-07-13","close":1375.0},{"date":"2022-07-14","close":1360.0},{"date":"2022-07-15","close":1350.0},{"date":"2022-07-18","close":1360.0},{"date":"2022-07-19","close":1380.0},{"date":"2022-07-20","close":1375.0},{"date":"2022-07-21","close":1390.0},{"date":"2022-07-22","close":1805.0},{"date":"2022-07-25","close":1915.0},{"date":"2022-07-26","close":1910.0},{"date":"2022-07-27","close":1800.0},{"date":"2022-07-28","close":1725.0},{"date":"2022-07-29","close":1755.0},{"date":"2022-08-01","close":1770.0},{"date":"2022-08-02","close":1720.0},{"date":"2022-08-03","close":1725.0},{"date":"2022-08-04","close":1710.0},{"date":"2022-08-05","close":1715.0},{"date":"2022-08-08","close":1715.0},{"date":"2022-08-09","close":1670.0},{"date":"2022-08-10","close":1635.0},{"date":"2022-08-11","close":1700.0},{"date":"2022-08-12","close":1715.0},{"date":"2022-08-16","close":1715.0},{"date":"2022-08-17","close":1765.0},{"date":"2022-08-18","close":1680.0},{"date":"2022-08-19","close":1660.0},{"date":"2022-08-22","close":1590.0},{"date":"2022-08-23","close":1615.0},{"date":"2022-08-24","close":1800.0},{"date":"2022-08-25","close":1800.0},{"date":"2022-08-26","close":1725.0},{"date":"2022-08-29","close":1735.0},{"date":"2022-08-30","close":1740.0},{"date":"2022-08-31","close":1755.0},{"date":"2022-09-01","close":1660.0},{"date":"2022-09-02","close":1575.0},{"date":"2022-09-05","close":1560.0},{"date":"2022-09-06","close":1620.0},{"date":"2022-09-07","close":1540.0},{"date":"2022-09-08","close":1510.0},{"date":"2022-09-13","close":1530.0},{"date":"2022-09-14","close":1500.0},{"date":"2022-09-15","close":1460.0},{"date":"2022-09-16","close":1420.0},{"date":"2022-09-19","close":1375.0},{"date":"2022-09-20","close":1395.0},{"date":"2022-09-21","close":1410.0},{"date":"2022-09-22","close":1420.0},{"date":"2022-09-23","close":1330.0},{"date":"2022-09-26","close":1295.0},{"date":"2022-09-27","close":1275.0},{"date":"2022-09-28","close":1200.0},{"date":"2022-09-29","close":1205.0},{"date":"2022-09-30","close":1215.0},{"date":"2022-10-04","close":1255.0},{"date":"2022-10-05","close":1240.0},{"date":"2022-10-06","close":1260.0},{"date":"2022-10-07","close":1315.0},{"date":"2022-10-11","close":1225.0},{"date":"2022-10-12","close":1230.0},{"date":"2022-10-13","close":1195.0},{"date":"2022-10-14","close":1240.0},{"date":"2022-10-17","close":1240.0},{"date":"2022-10-18","close":1255.0},{"date":"2022-10-19","close":1300.0},{"date":"2022-10-20","close":1285.0},{"date":"2022-10-21","close":1260.0},{"date":"2022-10-24","close":1270.0},{"date":"2022-10-25","close":1260.0},{"date":"2022-10-26","close":1245.0},{"date":"2022-10-27","close":1240.0},{"date":"2022-10-28","close":1245.0},{"date":"2022-10-31","close":1255.0},{"date":"2022-11-01","close":1275.0},{"date":"2022-11-02","close":1275.0},{"date":"2022-11-03","close":1300.0},{"date":"2022-11-04","close":1290.0},{"date":"2022-11-07","close":1300.0},{"date":"2022-11-08","close":1320.0},{"date":"2022-11-09","close":1380.0},{"date":"2022-11-10","close":1520.0},{"date":"2022-11-11","close":1505.0},{"date":"2022-11-14","close":1540.0},{"date":"2022-11-15","close":1470.0},{"date":"2022-11-16","close":1510.0},{"date":"2022-11-17","close":1495.0},{"date":"2022-11-18","close":1460.0},{"date":"2022-11-21","close":1430.0},{"date":"2022-11-22","close":1415.0},{"date":"2022-11-23","close":1420.0},{"date":"2022-11-24","close":1440.0},{"date":"2022-11-25","close":1430.0},{"date":"2022-11-28","close":1400.0},{"date":"2022-11-29","close":1400.0},{"date":"2022-11-30","close":1410.0},{"date":"2022-12-01","close":1400.0},{"date":"2022-12-02","close":1395.0},{"date":"2022-12-05","close":1380.0},{"date":"2022-12-06","close":1340.0},{"date":"2022-12-07","close":1320.0},{"date":"2022-12-08","close":1280.0},{"date":"2022-12-09","close":1290.0},{"date":"2022-12-12","close":1275.0},{"date":"2022-12-13","close":1280.0},{"date":"2022-12-14","close":1310.0},{"date":"2022-12-15","close":1300.0},{"date":"2022-12-16","close":1275.0},{"date":"2022-12-19","close":1260.0},{"date":"2022-12-20","close":1225.0},{"date":"2022-12-21","close":1250.0},{"date":"2022-12-22","close":1260.0},{"date":"2022-12-23","close":1225.0},{"date":"2022-12-26","close":1205.0},{"date":"2022-12-27","close":1195.0},{"date":"2022-12-28","close":1195.0},{"date":"2022-12-29","close":1175.0},{"date":"2023-01-02","close":1170.0},{"date":"2023-01-03","close":1150.0},{"date":"2023-01-04","close":1185.0},{"date":"2023-01-05","close":1185.0},{"date":"2023-01-06","close":1210.0},{"date":"2023-01-09","close":1225.0},{"date":"2023-01-10","close":1235.0},{"date":"2023-01-11","close":1255.0},{"date":"2023-01-12","close":1270.0},{"date":"2023-01-13","close":1295.0},{"date":"2023-01-16","close":1290.0},{"date":"2023-01-17","close":1265.0},{"date":"2023-01-18","close":1240.0},{"date":"2023-01-19","close":1245.0},{"date":"2023-01-20","close":1250.0},{"date":"2023-01-25","close":1251.0},{"date":"2023-01-26","close":1274.0},{"date":"2023-01-27","close":1271.0},{"date":"2023-01-30","close":1270.0},{"date":"2023-01-31","close":1295.0},{"date":"2023-02-01","close":1291.0},{"date":"2023-02-02","close":1286.0},{"date":"2023-02-03","close":1287.0},{"date":"2023-02-06","close":1279.0},{"date":"2023-02-07","close":1279.0},{"date":"2023-02-08","close":1295.0},{"date":"2023-02-09","close":1296.0},{"date":"2023-02-10","close":1289.0},{"date":"2023-02-13","close":1260.0},{"date":"2023-02-14","close":1251.0},{"date":"2023-02-15","close":1220.0},{"date":"2023-02-16","close":1240.0},{"date":"2023-02-17","close":1238.0},{"date":"2023-02-20","close":1263.0},{"date":"2023-02-21","close":1266.0},{"date":"2023-02-22","close":1225.0},{"date":"2023-02-23","close":1234.0},{"date":"2023-02-24","close":1217.0},{"date":"2023-02-27","close":1203.0},{"date":"2023-02-28","close":1213.0},{"date":"2023-03-02","close":1212.0},{"date":"2023-03-03","close":1219.0},{"date":"2023-03-06","close":1217.0},{"date":"2023-03-07","close":1235.0},{"date":"2023-03-08","close":1218.0},{"date":"2023-03-09","close":1300.0},{"date":"2023-03-10","close":1220.0},{"date":"2023-03-13","close":1202.0},{"date":"2023-03-14","close":1180.0},{"date":"2023-03-15","close":1200.0},{"date":"2023-03-16","close":1184.0},{"date":"2023-03-17","close":1197.0},{"date":"2023-03-20","close":1193.0},{"date":"2023-03-21","close":1187.0},{"date":"2023-03-22","close":1179.0},{"date":"2023-03-23","close":1176.0},{"date":"2023-03-24","close":1180.0},{"date":"2023-03-27","close":1172.0},{"date":"2023-03-28","close":1179.0},{"date":"2023-03-29","close":1190.0},{"date":"2023-03-30","close":1197.0},{"date":"2023-03-31","close":1220.0},{"date":"2023-04-03","close":1282.0},{"date":"2023-04-04","close":1285.0},{"date":"2023-04-05","close":1298.0},{"date":"2023-04-06","close":1292.0},{"date":"2023-04-07","close":1272.0},{"date":"2023-04-10","close":1261.0},{"date":"2023-04-11","close":1299.0},{"date":"2023-04-12","close":1351.0},{"date":"2023-04-13","close":1340.0},{"date":"2023-04-14","close":1309.0},{"date":"2023-04-17","close":1408.0},{"date":"2023-04-18","close":1308.0},{"date":"2023-04-19","close":1315.0},{"date":"2023-04-20","close":1319.0},{"date":"2023-04-21","close":1308.0},{"date":"2023-04-24","close":1382.0},{"date":"2023-04-25","close":1432.0},{"date":"2023-04-26","close":1350.0},{"date":"2023-04-27","close":1317.0},{"date":"2023-04-28","close":1283.0},{"date":"2023-05-02","close":1331.0},{"date":"2023-05-03","close":1321.0},{"date":"2023-05-04","close":1331.0},{"date":"2023-05-08","close":1367.0},{"date":"2023-05-09","close":1354.0},{"date":"2023-05-10","close":1370.0},{"date":"2023-05-11","close":1781.0},{"date":"2023-05-12","close":1775.0},{"date":"2023-05-15","close":1703.0},{"date":"2023-05-16","close":1675.0},{"date":"2023-05-17","close":1790.0},{"date":"2023-05-18","close":1735.0},{"date":"2023-05-19","close":1677.0},{"date":"2023-05-22","close":1675.0},{"date":"2023-05-23","close":1636.0},{"date":"2023-05-24","close":1686.0},{"date":"2023-05-25","close":1665.0},{"date":"2023-05-26","close":1567.0},{"date":"2023-05-30","close":1594.0},{"date":"2023-05-31","close":1744.0},{"date":"2023-06-01","close":1730.0},{"date":"2023-06-02","close":1719.0},{"date":"2023-06-05","close":1742.0},{"date":"2023-06-07","close":1779.0},{"date":"2023-06-08","close":1740.0},{"date":"2023-06-09","close":1778.0},{"date":"2023-06-12","close":1735.0},{"date":"2023-06-13","close":1681.0},{"date":"2023-06-14","close":1635.0},{"date":"2023-06-15","close":1615.0},{"date":"2023-06-16","close":1627.0},{"date":"2023-06-19","close":1674.0},{"date":"2023-06-20","close":1634.0},{"date":"2023-06-21","close":1639.0},{"date":"2023-06-22","close":1585.0},{"date":"2023-06-23","close":1565.0},{"date":"2023-06-26","close":1609.0},{"date":"2023-06-27","close":1592.0},{"date":"2023-06-28","close":1572.0},{"date":"2023-06-29","close":1536.0},{"date":"2023-06-30","close":1564.0},{"date":"2023-07-03","close":1603.0},{"date":"2023-07-04","close":1612.0},{"date":"2023-07-05","close":1612.0},{"date":"2023-07-06","close":1649.0},{"date":"2023-07-07","close":1591.0},{"date":"2023-07-10","close":1616.0},{"date":"2023-07-11","close":1672.0},{"date":"2023-07-12","close":1640.0},{"date":"2023-07-13","close":1603.0},{"date":"2023-07-14","close":1589.0},{"date":"2023-07-17","close":1543.0},{"date":"2023-07-18","close":1496.0},{"date":"2023-07-19","close":1479.0},{"date":"2023-07-20","close":1480.0},{"date":"2023-07-21","close":1462.0},{"date":"2023-07-24","close":1426.0},{"date":"2023-07-25","close":1396.0},{"date":"2023-07-26","close":1350.0},{"date":"2023-07-27","close":1384.0},{"date":"2023-07-28","close":1415.0},{"date":"2023-07-31","close":1460.0},{"date":"2023-08-01","close":1450.0},{"date":"2023-08-02","close":1434.0},{"date":"2023-08-03","close":1410.0},{"date":"2023-08-04","close":1434.0},{"date":"2023-08-07","close":1422.0},{"date":"2023-08-08","close":1389.0},{"date":"2023-08-09","close":1440.0},{"date":"2023-08-10","close":1462.0},{"date":"2023-08-11","close":1460.0},{"date":"2023-08-14","close":1457.0},{"date":"2023-08-16","close":1412.0},{"date":"2023-08-17","close":1400.0},{"date":"2023-08-18","close":1390.0},{"date":"2023-08-21","close":1393.0},{"date":"2023-08-22","close":1389.0},{"date":"2023-08-23","close":1427.0},{"date":"2023-08-24","close":1465.0},{"date":"2023-08-25","close":1421.0},{"date":"2023-08-28","close":1450.0},{"date":"2023-08-29","close":1475.0},{"date":"2023-08-30","close":1466.0},{"date":"2023-08-31","close":1439.0},{"date":"2023-09-01","close":1420.0},{"date":"2023-09-04","close":1396.0},{"date":"2023-09-05","close":1401.0},{"date":"2023-09-06","close":1415.0},{"date":"2023-09-07","close":1377.0},{"date":"2023-09-08","close":1374.0},{"date":"2023-09-11","close":1373.0},{"date":"2023-09-12","close":1400.0},{"date":"2023-09-13","close":1384.0},{"date":"2023-09-14","close":1385.0},{"date":"2023-09-15","close":1437.0},{"date":"2023-09-18","close":1427.0},{"date":"2023-09-19","close":1414.0},{"date":"2023-09-20","close":1452.0},{"date":"2023-09-21","close":1403.0},{"date":"2023-09-22","close":1361.0},{"date":"2023-09-25","close":1333.0},{"date":"2023-09-26","close":1310.0},{"date":"2023-09-27","close":1337.0},{"date":"2023-10-04","close":1284.0},{"date":"2023-10-05","close":1284.0},{"date":"2023-10-06","close":1310.0},{"date":"2023-10-10","close":1340.0},{"date":"2023-10-11","close":1337.0},{"date":"2023-10-12","close":1354.0},{"date":"2023-10-13","close":1348.0},{"date":"2023-10-16","close":1321.0},{"date":"2023-10-17","close":1320.0},{"date":"2023-10-18","close":1316.0},{"date":"2023-10-19","close":1289.0},{"date":"2023-10-20","close":1265.0},{"date":"2023-10-23","close":1256.0},{"date":"2023-10-24","close":1275.0},{"date":"2023-10-25","close":1279.0},{"date":"2023-10-26","close":1238.0},{"date":"2023-10-27","close":1240.0},{"date":"2023-10-30","close":1247.0},{"date":"2023-10-31","close":1226.0},{"date":"2023-11-01","close":1241.0},{"date":"2023-11-02","close":1269.0},{"date":"2023-11-03","close":1273.0},{"date":"2023-11-06","close":1286.0},{"date":"2023-11-07","close":1266.0},{"date":"2023-11-08","close":1261.0},{"date":"2023-11-09","close":1260.0},{"date":"2023-11-10","close":1241.0},{"date":"2023-11-13","close":1232.0},{"date":"2023-11-14","close":1243.0},{"date":"2023-11-15","close":1281.0},{"date":"2023-11-16","close":1283.0},{"date":"2023-11-17","close":1282.0},{"date":"2023-11-20","close":1290.0},{"date":"2023-11-21","close":1290.0},{"date":"2023-11-22","close":1290.0},{"date":"2023-11-23","close":1297.0},{"date":"2023-11-24","close":1300.0},{"date":"2023-11-27","close":1275.0},{"date":"2023-11-28","close":1279.0},{"date":"2023-11-29","close":1269.0},{"date":"2023-11-30","close":1307.0},{"date":"2023-12-01","close":1327.0},{"date":"2023-12-04","close":1322.0},{"date":"2023-12-05","close":1291.0},{"date":"2023-12-06","close":1310.0},{"date":"2023-12-07","close":1297.0},{"date":"2023-12-08","close":1292.0},{"date":"2023-12-11","close":1300.0},{"date":"2023-12-12","close":1298.0},{"date":"2023-12-13","close":1286.0},{"date":"2023-12-14","close":1291.0},{"date":"2023-12-15","close":1309.0},{"date":"2023-12-18","close":1310.0},{"date":"2023-12-19","close":1309.0},{"date":"2023-12-20","close":1323.0},{"date":"2023-12-21","close":1325.0},{"date":"2023-12-22","close":1317.0},{"date":"2023-12-26","close":1308.0},{"date":"2023-12-27","close":1302.0},{"date":"2023-12-28","close":1327.0},{"date":"2024-01-02","close":1347.0},{"date":"2024-01-03","close":1346.0},{"date":"2024-01-04","close":1326.0},{"date":"2024-01-05","close":1338.0},{"date":"2024-01-08","close":1334.0},{"date":"2024-01-09","close":1335.0},{"date":"2024-01-10","close":1335.0},{"date":"2024-01-11","close":1336.0},{"date":"2024-01-12","close":1315.0},{"date":"2024-01-15","close":1308.0},{"date":"2024-01-16","close":1304.0},{"date":"2024-01-17","close":1275.0},{"date":"2024-01-18","close":1273.0},{"date":"2024-01-19","close":1278.0},{"date":"2024-01-22","close":1245.0},{"date":"2024-01-23","close":1236.0},{"date":"2024-01-24","close":1230.0},{"date":"2024-01-25","close":1237.0},{"date":"2024-01-26","close":1238.0},{"date":"2024-01-29","close":1244.0},{"date":"2024-01-30","close":1242.0},{"date":"2024-01-31","close":1230.0},{"date":"2024-02-01","close":1240.0},{"date":"2024-02-02","close":1298.0},{"date":"2024-02-05","close":1297.0},{"date":"2024-02-06","close":1268.0},{"date":"2024-02-07","close":1269.0},{"date":"2024-02-08","close":1264.0},{"date":"2024-02-13","close":1266.0},{"date":"2024-02-14","close":1277.0},{"date":"2024-02-15","close":1276.0},{"date":"2024-02-16","close":1293.0},{"date":"2024-02-19","close":1289.0},{"date":"2024-02-20","close":1271.0},{"date":"2024-02-21","close":1265.0},{"date":"2024-02-22","close":1269.0},{"date":"2024-02-23","close":1255.0},{"date":"2024-02-26","close":1235.0},{"date":"2024-02-27","close":1229.0},{"date":"2024-02-28","close":1235.0},{"date":"2024-02-29","close":1250.0},{"date":"2024-03-04","close":1238.0},{"date":"2024-03-05","close":1222.0},{"date":"2024-03-06","close":1217.0},{"date":"2024-03-07","close":1211.0},{"date":"2024-03-08","close":1216.0},{"date":"2024-03-11","close":1221.0},{"date":"2024-03-12","close":1217.0},{"date":"2024-03-13","close":1228.0},{"date":"2024-03-14","close":1215.0},{"date":"2024-03-15","close":1204.0},{"date":"2024-03-18","close":1203.0},{"date":"2024-03-19","close":1199.0},{"date":"2024-03-20","close":1197.0},{"date":"2024-03-21","close":1202.0},{"date":"2024-03-22","close":1202.0},{"date":"2024-03-25","close":1196.0},{"date":"2024-03-26","close":1202.0},{"date":"2024-03-27","close":1195.0},{"date":"2024-03-28","close":1203.0},{"date":"2024-03-29","close":1196.0},{"date":"2024-04-01","close":1206.0},{"date":"2024-04-02","close":1190.0},{"date":"2024-04-03","close":1190.0},{"date":"2024-04-04","close":1185.0},{"date":"2024-04-05","close":1166.0},{"date":"2024-04-08","close":1163.0},{"date":"2024-04-09","close":1166.0},{"date":"2024-04-11","close":1144.0},{"date":"2024-04-12","close":1148.0},{"date":"2024-04-15","close":1122.0},{"date":"2024-04-16","close":1121.0},{"date":"2024-04-17","close":1122.0},{"date":"2024-04-18","close":1135.0},{"date":"2024-04-19","close":1118.0},{"date":"2024-04-22","close":1120.0},{"date":"2024-04-23","close":1121.0},{"date":"2024-04-24","close":1125.0},{"date":"2024-04-25","close":1129.0},{"date":"2024-04-26","close":1126.0},{"date":"2024-04-29","close":1131.0},{"date":"2024-04-30","close":1129.0},{"date":"2024-05-02","close":1118.0},{"date":"2024-05-03","close":1118.0},{"date":"2024-05-07","close":1117.0},{"date":"2024-05-08","close":1120.0},{"date":"2024-05-09","close":1125.0},{"date":"2024-05-10","close":1126.0},{"date":"2024-05-13","close":1126.0},{"date":"2024-05-14","close":1126.0},{"date":"2024-05-16","close":1140.0},{"date":"2024-05-17","close":1136.0},{"date":"2024-05-20","close":1151.0},{"date":"2024-05-21","close":1157.0},{"date":"2024-05-22","close":1186.0},{"date":"2024-05-23","close":1192.0},{"date":"2024-05-24","close":1241.0},{"date":"2024-05-27","close":1226.0},{"date":"2024-05-28","close":1222.0},{"date":"2024-05-29","close":1194.0},{"date":"2024-05-30","close":1191.0},{"date":"2024-05-31","close":1197.0},{"date":"2024-06-03","close":1189.0},{"date":"2024-06-04","close":1198.0},{"date":"2024-06-05","close":1195.0},{"date":"2024-06-07","close":1191.0},{"date":"2024-06-10","close":1185.0},{"date":"2024-06-11","close":1183.0},{"date":"2024-06-12","close":1195.0},{"date":"2024-06-13","close":1188.0},{"date":"2024-06-14","close":1178.0},{"date":"2024-06-17","close":1191.0},{"date":"2024-06-18","close":1191.0},{"date":"2024-06-19","close":1179.0},{"date":"2024-06-20","close":1177.0},{"date":"2024-06-21","close":1163.0},{"date":"2024-06-24","close":1141.0},{"date":"2024-06-25","close":1131.0},{"date":"2024-06-26","close":1139.0},{"date":"2024-06-27","close":1127.0},{"date":"2024-06-28","close":1132.0},{"date":"2024-07-01","close":1130.0},{"date":"2024-07-02","close":1131.0},{"date":"2024-07-03","close":1122.0},{"date":"2024-07-04","close":1123.0},{"date":"2024-07-05","close":1120.0},{"date":"2024-07-08","close":1117.0},{"date":"2024-07-09","close":1118.0},{"date":"2024-07-10","close":1118.0},{"date":"2024-07-11","close":1118.0},{"date":"2024-07-12","close":1116.0},{"date":"2024-07-15","close":1119.0},{"date":"2024-07-16","close":1128.0},{"date":"2024-07-17","close":1140.0},{"date":"2024-07-18","close":1137.0},{"date":"2024-07-19","close":1135.0},{"date":"2024-07-22","close":1115.0},{"date":"2024-07-23","close":1114.0},{"date":"2024-07-24","close":1111.0},{"date":"2024-07-25","close":1076.0},{"date":"2024-07-26","close":1079.0},{"date":"2024-07-29","close":1081.0},{"date":"2024-07-30","close":1072.0},{"date":"2024-07-31","close":1063.0},{"date":"2024-08-01","close":1081.0},{"date":"2024-08-02","close":1052.0},{"date":"2024-08-05","close":894.0},{"date":"2024-08-06","close":987.0},{"date":"2024-08-07","close":998.0},{"date":"2024-08-08","close":1000.0},{"date":"2024-08-09","close":1005.0},{"date":"2024-08-12","close":1016.0},{"date":"2024-08-13","close":1023.0},{"date":"2024-08-14","close":1022.0},{"date":"2024-08-16","close":1048.0},{"date":"2024-08-19","close":1035.0},{"date":"2024-08-20","close":1052.0},{"date":"2024-08-21","close":1050.0},{"date":"2024-08-22","close":1042.0},{"date":"2024-08-23","close":1032.0},{"date":"2024-08-26","close":1004.0},{"date":"2024-08-27","close":1015.0},{"date":"2024-08-28","close":1002.0},{"date":"2024-08-29","close":1005.0},{"date":"2024-08-30","close":1006.0},{"date":"2024-09-02","close":1006.0},{"date":"2024-09-03","close":1002.0},{"date":"2024-09-04","close":990.0},{"date":"2024-09-05","close":993.0},{"date":"2024-09-06","close":994.0},{"date":"2024-09-09","close":995.0},{"date":"2024-09-10","close":1003.0},{"date":"2024-09-11","close":988.0},{"date":"2024-09-12","close":995.0},{"date":"2024-09-13","close":1003.0},{"date":"2024-09-19","close":1004.0},{"date":"2024-09-20","close":1004.0},{"date":"2024-09-23","close":1001.0},{"date":"2024-09-24","close":1006.0},{"date":"2024-09-25","close":1013.0},{"date":"2024-09-26","close":1012.0},{"date":"2024-09-27","close":1029.0},{"date":"2024-09-30","close":1013.0},{"date":"2024-10-02","close":1018.0},{"date":"2024-10-04","close":1018.0},{"date":"2024-10-07","close":1021.0},{"date":"2024-10-08","close":1012.0},{"date":"2024-10-10","close":1015.0},{"date":"2024-10-11","close":1018.0},{"date":"2024-10-14","close":1018.0},{"date":"2024-10-15","close":1020.0},{"date":"2024-10-16","close":1008.0},{"date":"2024-10-17","close":1009.0},{"date":"2024-10-18","close":1003.0},{"date":"2024-10-21","close":997.0},{"date":"2024-10-22","close":999.0},{"date":"2024-10-23","close":992.0},{"date":"2024-10-24","close":987.0},{"date":"2024-10-25","close":987.0},{"date":"2024-10-28","close":976.0},{"date":"2024-10-29","close":980.0},{"date":"2024-10-30","close":993.0},{"date":"2024-10-31","close":999.0},{"date":"2024-11-01","close":1024.0},{"date":"2024-11-04","close":1032.0},{"date":"2024-11-05","close":1040.0},{"date":"2024-11-06","close":1018.0},{"date":"2024-11-07","close":1018.0},{"date":"2024-11-08","close":1028.0},{"date":"2024-11-11","close":990.0},{"date":"2024-11-12","close":964.0},{"date":"2024-11-13","close":941.0},{"date":"2024-11-14","close":951.0},{"date":"2024-11-15","close":916.0},{"date":"2024-11-18","close":918.0},{"date":"2024-11-19","close":919.0},{"date":"2024-11-20","close":915.0},{"date":"2024-11-21","close":916.0},{"date":"2024-11-22","close":912.0},{"date":"2024-11-25","close":914.0},{"date":"2024-11-26","close":910.0},{"date":"2024-11-27","close":905.0},{"date":"2024-11-28","close":912.0},{"date":"2024-11-29","close":903.0},{"date":"2024-12-02","close":882.0},{"date":"2024-12-03","close":887.0},{"date":"2024-12-04","close":883.0},{"date":"2024-12-05","close":870.0},{"date":"2024-12-06","close":855.0},{"date":"2024-12-09","close":800.0},{"date":"2024-12-10","close":841.0},{"date":"2024-12-11","close":852.0},{"date":"2024-12-12","close":889.0},{"date":"2024-12-13","close":912.0},{"date":"2024-12-16","close":901.0},{"date":"2024-12-17","close":902.0},{"date":"2024-12-18","close":938.0},{"date":"2024-12-19","close":928.0},{"date":"2024-12-20","close":911.0},{"date":"2024-12-23","close":910.0},{"date":"2024-12-24","close":905.0},{"date":"2024-12-26","close":903.0},{"date":"2024-12-27","close":893.0},{"date":"2024-12-30","close":890.0},{"date":"2025-01-02","close":890.0},{"date":"2025-01-03","close":890.0},{"date":"2025-01-06","close":900.0},{"date":"2025-01-07","close":979.0},{"date":"2025-01-08","close":969.0},{"date":"2025-01-09","close":959.0},{"date":"2025-01-10","close":999.0},{"date":"2025-01-13","close":1003.0},{"date":"2025-01-14","close":998.0},{"date":"2025-01-15","close":952.0},{"date":"2025-01-16","close":981.0},{"date":"2025-01-17","close":976.0},{"date":"2025-01-20","close":965.0},{"date":"2025-01-21","close":936.0},{"date":"2025-01-22","close":972.0},{"date":"2025-01-23","close":1263.0},{"date":"2025-01-24","close":1276.0},{"date":"2025-01-31","close":1277.0},{"date":"2025-02-03","close":1048.0},{"date":"2025-02-04","close":1100.0},{"date":"2025-02-05","close":1110.0},{"date":"2025-02-06","close":1156.0},{"date":"2025-02-07","close":1130.0},{"date":"2025-02-10","close":1169.0},{"date":"2025-02-11","close":1245.0},{"date":"2025-02-12","close":1256.0},{"date":"2025-02-13","close":1220.0},{"date":"2025-02-14","close":1175.0},{"date":"2025-02-17","close":1144.0},{"date":"2025-02-18","close":1090.0},{"date":"2025-02-19","close":1161.0},{"date":"2025-02-20","close":1327.0},{"date":"2025-02-21","close":1277.0},{"date":"2025-02-24","close":1312.0},{"date":"2025-02-25","close":1240.0},{"date":"2025-02-26","close":1274.0},{"date":"2025-02-27","close":1371.0},{"date":"2025-02-28","close":1310.0},{"date":"2025-03-04","close":1380.0},{"date":"2025-03-05","close":1376.0},{"date":"2025-03-06","close":1375.0},{"date":"2025-03-07","close":1228.0},{"date":"2025-03-10","close":1231.0},{"date":"2025-03-11","close":1249.0},{"date":"2025-03-12","close":1209.0},{"date":"2025-03-13","close":1192.0},{"date":"2025-03-14","close":1190.0},{"date":"2025-03-17","close":1195.0},{"date":"2025-03-18","close":1210.0},{"date":"2025-03-19","close":1159.0},{"date":"2025-03-20","close":1139.0},{"date":"2025-03-21","close":1118.0},{"date":"2025-03-24","close":1144.0},{"date":"2025-03-25","close":1129.0},{"date":"2025-03-26","close":1122.0},{"date":"2025-03-27","close":1100.0},{"date":"2025-03-28","close":1072.0},{"date":"2025-03-31","close":1053.0},{"date":"2025-04-01","close":1193.0},{"date":"2025-04-02","close":1099.0},{"date":"2025-04-03","close":1335.0},{"date":"2025-04-04","close":1600.0},{"date":"2025-04-07","close":1800.0},{"date":"2025-04-08","close":1841.0},{"date":"2025-04-09","close":1501.0},{"date":"2025-04-10","close":1503.0},{"date":"2025-04-11","close":1500.0},{"date":"2025-04-14","close":1950.0},{"date":"2025-04-15","close":1826.0},{"date":"2025-04-16","close":1781.0},{"date":"2025-04-17","close":1627.0},{"date":"2025-04-18","close":1549.0},{"date":"2025-04-21","close":1500.0},{"date":"2025-04-22","close":1443.0},{"date":"2025-04-23","close":1360.0},{"date":"2025-04-24","close":1315.0},{"date":"2025-04-25","close":1215.0},{"date":"2025-04-28","close":1180.0},{"date":"2025-04-29","close":1220.0},{"date":"2025-04-30","close":1171.0},{"date":"2025-05-02","close":1061.0},{"date":"2025-05-07","close":1243.0},{"date":"2025-05-08","close":1476.0},{"date":"2025-05-09","close":1604.0},{"date":"2025-05-12","close":2085.0},{"date":"2025-05-13","close":1973.0},{"date":"2025-05-14","close":1800.0},{"date":"2025-05-15","close":1587.0},{"date":"2025-05-16","close":1461.0},{"date":"2025-05-19","close":1310.0},{"date":"2025-05-20","close":1686.0},{"date":"2025-05-21","close":1652.0},{"date":"2025-05-22","close":1556.0},{"date":"2025-05-23","close":1680.0},{"date":"2025-05-26","close":1578.0},{"date":"2025-05-27","close":1458.0},{"date":"2025-05-28","close":1340.0},{"date":"2025-05-29","close":1302.0},{"date":"2025-05-30","close":1215.0},{"date":"2025-06-02","close":1161.0},{"date":"2025-06-04","close":1130.0},{"date":"2025-06-05","close":1130.0},{"date":"2025-06-09","close":1165.0},{"date":"2025-06-10","close":1118.0},{"date":"2025-06-11","close":1113.0},{"date":"2025-06-12","close":1114.0},{"date":"2025-06-13","close":1081.0},{"date":"2025-06-16","close":1085.0},{"date":"2025-06-17","close":1080.0},{"date":"2025-06-18","close":1091.0},{"date":"2025-06-19","close":1125.0},{"date":"2025-06-20","close":1114.0},{"date":"2025-06-23","close":1088.0},{"date":"2025-06-24","close":1103.0},{"date":"2025-06-25","close":1086.0},{"date":"2025-06-26","close":1088.0},{"date":"2025-06-27","close":1075.0},{"date":"2025-06-30","close":1092.0},{"date":"2025-07-01","close":1072.0},{"date":"2025-07-02","close":1089.0},{"date":"2025-07-03","close":1090.0},{"date":"2025-07-04","close":1072.0},{"date":"2025-07-07","close":1081.0},{"date":"2025-07-08","close":1094.0},{"date":"2025-07-09","close":1142.0},{"date":"2025-07-10","close":1119.0},{"date":"2025-07-11","close":1120.0},{"date":"2025-07-14","close":1119.0},{"date":"2025-07-15","close":1112.0},{"date":"2025-07-16","close":1109.0},{"date":"2025-07-17","close":1112.0},{"date":"2025-07-18","close":1138.0},{"date":"2025-07-21","close":1115.0},{"date":"2025-07-22","close":1105.0},{"date":"2025-07-23","close":1097.0},{"date":"2025-07-24","close":1104.0},{"date":"2025-07-25","close":1083.0},{"date":"2025-07-28","close":1075.0},{"date":"2025-07-29","close":1074.0},{"date":"2025-07-30","close":1060.0},{"date":"2025-07-31","close":1078.0},{"date":"2025-08-01","close":1026.0},{"date":"2025-08-04","close":1062.0},{"date":"2025-08-05","close":1052.0},{"date":"2025-08-06","close":1068.0},{"date":"2025-08-07","close":1064.0},{"date":"2025-08-08","close":1074.0},{"date":"2025-08-11","close":1057.0},{"date":"2025-08-12","close":1052.0},{"date":"2025-08-13","close":1040.0},{"date":"2025-08-14","close":1041.0},{"date":"2025-08-18","close":1038.0},{"date":"2025-08-19","close":1051.0},{"date":"2025-08-20","close":1036.0},{"date":"2025-08-21","close":1038.0},{"date":"2025-08-22","close":1059.0},{"date":"2025-08-25","close":1048.0},{"date":"2025-08-26","close":1007.0},{"date":"2025-08-27","close":1023.0},{"date":"2025-08-28","close":1016.0},{"date":"2025-08-29","close":1004.0},{"date":"2025-09-01","close":1007.0},{"date":"2025-09-02","close":1008.0},{"date":"2025-09-03","close":1004.0},{"date":"2025-09-04","close":1012.0},{"date":"2025-09-05","close":1004.0},{"date":"2025-09-08","close":1001.0},{"date":"2025-09-09","close":1000.0},{"date":"2025-09-10","close":1007.0},{"date":"2025-09-11","close":1000.0},{"date":"2025-09-12","close":1004.0},{"date":"2025-09-15","close":997.0},{"date":"2025-09-16","close":1003.0},{"date":"2025-09-17","close":999.0},{"date":"2025-09-18","close":1002.0},{"date":"2025-09-19","close":995.0},{"date":"2025-09-22","close":993.0},{"date":"2025-09-23","close":984.0},{"date":"2025-09-24","close":981.0},{"date":"2025-09-25","close":988.0},{"date":"2025-09-26","close":970.0},{"date":"2025-09-29","close":975.0},{"date":"2025-09-30","close":963.0},{"date":"2025-10-01","close":962.0},{"date":"2025-10-02","close":973.0},{"date":"2025-10-10","close":958.0},{"date":"2025-10-13","close":955.0},{"date":"2025-10-14","close":954.0},{"date":"2025-10-15","close":980.0},{"date":"2025-10-16","close":1002.0},{"date":"2025-10-17","close":977.0},{"date":"2025-10-20","close":986.0},{"date":"2025-10-21","close":992.0},{"date":"2025-10-22","close":1002.0},{"date":"2025-10-23","close":982.0},{"date":"2025-10-24","close":982.0},{"date":"2025-10-27","close":992.0},{"date":"2025-10-28","close":994.0},{"date":"2025-10-29","close":983.0},{"date":"2025-10-30","close":991.0},{"date":"2025-10-31","close":977.0},{"date":"2025-11-03","close":957.0},{"date":"2025-11-04","close":950.0},{"date":"2025-11-05","close":950.0},{"date":"2025-11-06","close":947.0},{"date":"2025-11-07","close":936.0},{"date":"2025-11-10","close":952.0},{"date":"2025-11-11","close":944.0},{"date":"2025-11-12","close":956.0},{"date":"2025-11-13","close":954.0},{"date":"2025-11-14","close":940.0},{"date":"2025-11-17","close":930.0},{"date":"2025-11-18","close":915.0},{"date":"2025-11-19","close":937.0},{"date":"2025-11-20","close":948.0},{"date":"2025-11-21","close":931.0},{"date":"2025-11-24","close":929.0},{"date":"2025-11-25","close":918.0},{"date":"2025-11-26","close":922.0},{"date":"2025-11-27","close":920.0},{"date":"2025-11-28","close":930.0},{"date":"2025-12-01","close":928.0},{"date":"2025-12-02","close":932.0},{"date":"2025-12-03","close":933.0},{"date":"2025-12-04","close":929.0},{"date":"2025-12-05","close":938.0},{"date":"2025-12-08","close":936.0},{"date":"2025-12-09","close":939.0},{"date":"2025-12-10","close":935.0},{"date":"2025-12-11","close":941.0},{"date":"2025-12-12","close":943.0},{"date":"2025-12-15","close":958.0},{"date":"2025-12-16","close":947.0},{"date":"2025-12-17","close":949.0},{"date":"2025-12-18","close":937.0},{"date":"2025-12-19","close":944.0},{"date":"2025-12-22","close":953.0},{"date":"2025-12-23","close":944.0},{"date":"2025-12-24","close":943.0},{"date":"2025-12-26","close":937.0},{"date":"2025-12-29","close":936.0},{"date":"2025-12-30","close":941.0},{"date":"2026-01-02","close":940.0},{"date":"2026-01-05","close":935.0},{"date":"2026-01-06","close":934.0},{"date":"2026-01-07","close":942.0},{"date":"2026-01-08","close":932.0},{"date":"2026-01-09","close":961.0},{"date":"2026-01-12","close":953.0},{"date":"2026-01-13","close":995.0},{"date":"2026-01-14","close":983.0},{"date":"2026-01-15","close":984.0},{"date":"2026-01-16","close":988.0},{"date":"2026-01-19","close":987.0},{"date":"2026-01-20","close":996.0},{"date":"2026-01-21","close":999.0},{"date":"2026-01-22","close":992.0},{"date":"2026-01-23","close":993.0},{"date":"2026-01-26","close":997.0},{"date":"2026-01-27","close":989.0},{"date":"2026-01-28","close":981.0},{"date":"2026-01-29","close":974.0},{"date":"2026-01-30","close":958.0},{"date":"2026-02-02","close":950.0},{"date":"2026-02-03","close":949.0},{"date":"2026-02-04","close":959.0},{"date":"2026-02-05","close":955.0},{"date":"2026-02-06","close":946.0},{"date":"2026-02-09","close":952.0},{"date":"2026-02-10","close":954.0},{"date":"2026-02-11","close":954.0},{"date":"2026-02-12","close":953.0},{"date":"2026-02-13","close":939.0},{"date":"2026-02-19","close":958.0},{"date":"2026-02-20","close":960.0},{"date":"2026-02-23","close":973.0},{"date":"2026-02-24","close":979.0},{"date":"2026-02-25","close":989.0},{"date":"2026-02-26","close":974.0},{"date":"2026-02-27","close":977.0},{"date":"2026-03-03","close":942.0},{"date":"2026-03-04","close":840.0},{"date":"2026-03-05","close":908.0},{"date":"2026-03-06","close":912.0},{"date":"2026-03-09","close":882.0},{"date":"2026-03-10","close":901.0},{"date":"2026-03-11","close":915.0},{"date":"2026-03-12","close":930.0},{"date":"2026-03-13","close":938.0},{"date":"2026-03-16","close":934.0},{"date":"2026-03-17","close":927.0},{"date":"2026-03-18","close":920.0},{"date":"2026-03-19","close":913.0},{"date":"2026-03-20","close":925.0},{"date":"2026-03-23","close":897.0},{"date":"2026-03-24","close":900.0},{"date":"2026-03-25","close":910.0},{"date":"2026-03-26","close":901.0},{"date":"2026-03-27","close":910.0},{"date":"2026-03-30","close":919.0},{"date":"2026-03-31","close":923.0},{"date":"2026-04-01","close":951.0},{"date":"2026-04-02","close":924.0},{"date":"2026-04-03","close":930.0},{"date":"2026-04-06","close":927.0},{"date":"2026-04-07","close":929.0},{"date":"2026-04-08","close":952.0},{"date":"2026-04-09","close":947.0},{"date":"2026-04-10","close":972.0},{"date":"2026-04-13","close":1021.0},{"date":"2026-04-14","close":1020.0},{"date":"2026-04-15","close":1027.0},{"date":"2026-04-16","close":1024.0},{"date":"2026-04-17","close":1023.0},{"date":"2026-04-20","close":1030.0},{"date":"2026-04-21","close":1025.0},{"date":"2026-04-22","close":1015.0},{"date":"2026-04-23","close":1000.0},{"date":"2026-04-24","close":1006.0},{"date":"2026-04-27","close":1006.0},{"date":"2026-04-28","close":1010.0},{"date":"2026-04-29","close":1017.0},{"date":"2026-04-30","close":1014.0},{"date":"2026-05-04","close":1031.0},{"date":"2026-05-06","close":1004.0},{"date":"2026-05-07","close":995.0},{"date":"2026-05-08","close":1001.0},{"date":"2026-05-11","close":983.0},{"date":"2026-05-12","close":977.0},{"date":"2026-05-13","close":978.0},{"date":"2026-05-14","close":975.0},{"date":"2026-05-15","close":959.0},{"date":"2026-05-18","close":950.0},{"date":"2026-05-19","close":960.0},{"date":"2026-05-20","close":932.0},{"date":"2026-05-21","close":960.0},{"date":"2026-05-22","close":1010.0},{"date":"2026-05-26","close":995.0},{"date":"2026-05-27","close":959.0},{"date":"2026-05-28","close":940.0},{"date":"2026-05-29","close":909.0},{"date":"2026-06-01","close":871.0},{"date":"2026-06-02","close":858.0},{"date":"2026-06-04","close":876.0},{"date":"2026-06-05","close":865.0},{"date":"2026-06-08","close":868.0},{"date":"2026-06-09","close":839.0},{"date":"2026-06-10","close":849.0},{"date":"2026-06-11","close":860.0},{"date":"2026-06-12","close":899.0},{"date":"2026-06-15","close":881.0},{"date":"2026-06-16","close":888.0},{"date":"2026-06-17","close":891.0},{"date":"2026-06-18","close":870.0},{"date":"2026-06-19","close":829.0},{"date":"2026-06-22","close":818.0},{"date":"2026-06-23","close":815.0},{"date":"2026-06-24","close":816.0},{"date":"2026-06-25","close":819.0},{"date":"2026-06-26","close":819.0},{"date":"2026-06-29","close":835.0},{"date":"2026-06-30","close":839.0},{"date":"2026-07-01","close":839.0},{"date":"2026-07-02","close":835.0},{"date":"2026-07-03","close":837.0},{"date":"2026-07-06","close":851.0},{"date":"2026-07-07","close":838.0},{"date":"2026-07-08","close":829.0},{"date":"2026-07-09","close":834.0},{"date":"2026-07-10","close":853.0},{"date":"2026-07-13","close":845.0},{"date":"2026-07-14","close":830.0},{"date":"2026-07-15","close":852.0},{"date":"2026-07-16","close":873.0},{"date":"2026-07-20","close":863.0},{"date":"2026-07-21","close":897.0},{"date":"2026-07-22","close":911.0},{"date":"2026-07-23","close":949.0},{"date":"2026-07-24","close":970.0},{"date":"2026-07-27","close":986.0},{"date":"2026-07-28","close":981.0},{"date":"2026-07-29","close":972.0},{"date":"2026-07-30","close":1012.0},{"date":"2026-07-31","close":1012.0},{"date":"2026-08-03","close":1010.0},{"date":"2026-08-04","close":1007.0},{"date":"2026-08-05","close":1009.0},{"date":"2026-08-06","close":1009.0},{"date":"2026-08-07","close":1019.0},{"date":"2026-08-10","close":1012.0},{"date":"2026-08-11","close":1021.0},{"date":"2026-08-12","close":1035.0},{"date":"2026-08-13","close":1044.0},{"date":"2026-08-14","close":1062.0},{"date":"2026-08-18","close":1066.0},{"date":"2026-08-19","close":1073.0},{"date":"2026-08-20","close":1079.0},{"date":"2026-08-21","close":1081.0},{"date":"2026-08-24","close":1038.0},{"date":"2026-08-25","close":1025.0},{"date":"2026-08-26","close":999.0},{"date":"2026-08-27","close":970.0},{"date":"2026-08-28","close":972.0},{"date":"2026-08-31","close":965.0},{"date":"2026-09-01","close":984.0},{"date":"2026-09-02","close":975.0},{"date":"2026-09-03","close":968.0},{"date":"2026-09-04","close":979.0},{"date":"2026-09-07","close":984.0},{"date":"2026-09-08","close":985.0},{"date":"2026-09-09","close":1001.0},{"date":"2026-09-10","close":1007.0},{"date":"2026-09-11","close":1004.0},{"date":"2026-09-14","close":1006.0},{"date":"2026-09-15","close":1011.0},{"date":"2026-09-16","close":1009.0},{"date":"2026-09-17","close":1006.0},{"date":"2026-09-18","close":996.0},{"date":"2026-09-21","close":980.0},{"date":"2026-09-22","close":972.0},{"date":"2026-09-23","close":1006.0},{"date":"2026-09-28","close":1024.0},{"date":"2026-09-29","close":1026.0},{"date":"2026-09-30","close":1043.0},{"date":"2026-10-01","close":1037.0},{"date":"2026-10-02","close":1022.0},{"date":"2026-10-06","close":1005.0},{"date":"2026-10-07","close":1000.0},{"date":"2026-10-08","close":991.0},{"date":"2026-10-12","close":995.0},{"date":"2026-10-13","close":984.0},{"date":"2026-10-14","close":983.0},{"date":"2026-10-15","close":940.0},{"date":"2026-10-16","close":977.0},{"date":"2026-10-19","close":982.0},{"date":"2026-10-20","close":961.0},{"date":"2026-10-21","close":940.0},{"date":"2026-10-22","close":940.0},{"date":"2026-10-23","close":913.0}],"chart_data":[{"date":"2024-10-23","open":989,"high":1003,"low":988,"close":992,"volume":32678,"rsi_14":32.2,"sma_20":1011.2,"sma_60":1019.43,"sma_120":1085.62},{"date":"2024-10-24","open":992,"high":1000,"low":980,"close":987,"volume":38646,"rsi_14":23.73,"sma_20":1010.5,"sma_60":1017.32,"sma_120":1084.47},{"date":"2024-10-25","open":987,"high":990,"low":985,"close":987,"volume":53479,"rsi_14":23.73,"sma_20":1009.55,"sma_60":1015.25,"sma_120":1083.29},{"date":"2024-10-28","open":987,"high":990,"low":973,"close":976,"volume":42508,"rsi_14":16.42,"sma_20":1007.7,"sma_60":1013.58,"sma_120":1082.04},{"date":"2024-10-29","open":976,"high":980,"low":973,"close":980,"volume":28885,"rsi_14":24.19,"sma_20":1006.1,"sma_60":1011.93,"sma_120":1080.78},{"date":"2024-10-30","open":983,"high":996,"low":982,"close":993,"volume":30963,"rsi_14":34.72,"sma_20":1004.3,"sma_60":1010.47,"sma_120":1079.65},{"date":"2024-10-31","open":993,"high":1000,"low":987,"close":999,"volume":50563,"rsi_14":37.33,"sma_20":1003.6,"sma_60":1009.25,"sma_120":1078.66},{"date":"2024-11-01","open":1003,"high":1024,"low":1000,"close":1024,"volume":97243,"rsi_14":52.04,"sma_20":1003.9,"sma_60":1008.6,"sma_120":1077.88},{"date":"2024-11-04","open":1030,"high":1045,"low":1018,"close":1032,"volume":85266,"rsi_14":55.66,"sma_20":1004.6,"sma_60":1007.78,"sma_120":1077.17},{"date":"2024-11-05","open":1042,"high":1042,"low":1034,"close":1040,"volume":32623,"rsi_14":65.69,"sma_20":1005.55,"sma_60":1007.58,"sma_120":1076.5},{"date":"2024-11-06","open":1050,"high":1050,"low":1016,"close":1018,"volume":47289,"rsi_14":53.66,"sma_20":1005.85,"sma_60":1009.65,"sma_120":1075.61},{"date":"2024-11-07","open":1020,"high":1050,"low":1003,"close":1018,"volume":38160,"rsi_14":56.41,"sma_20":1006.0,"sma_60":1010.17,"sma_120":1074.71},{"date":"2024-11-08","open":1018,"high":1042,"low":1009,"close":1028,"volume":17670,"rsi_14":62.81,"sma_20":1006.5,"sma_60":1010.67,"sma_120":1073.89},{"date":"2024-11-11","open":1028,"high":1029,"low":989,"close":990,"volume":78858,"rsi_14":47.13,"sma_20":1005.0,"sma_60":1010.5,"sma_120":1072.76},{"date":"2024-11-12","open":951,"high":975,"low":951,"close":964,"volume":68197,"rsi_14":42.05,"sma_20":1002.2,"sma_60":1009.82,"sma_120":1071.29},{"date":"2024-11-13","open":959,"high":964,"low":941,"close":941,"volume":61511,"rsi_14":38.14,"sma_20":998.85,"sma_60":1008.57,"sma_120":1069.67},{"date":"2024-11-14","open":941,"high":1020,"low":936,"close":951,"volume":74279,"rsi_14":41.18,"sma_20":995.95,"sma_60":1007.37,"sma_120":1068.0},{"date":"2024-11-15","open":913,"high":926,"low":870,"close":916,"volume":101410,"rsi_14":36.84,"sma_20":991.6,"sma_60":1005.6,"sma_120":1065.99},{"date":"2024-11-18","open":891,"high":919,"low":891,"close":918,"volume":44004,"rsi_14":36.28,"sma_20":987.65,"sma_60":1003.43,"sma_120":1063.76},{"date":"2024-11-19","open":918,"high":924,"low":918,"close":919,"volume":21590,"rsi_14":32.71,"sma_20":983.65,"sma_60":1001.5,"sma_120":1061.48},{"date":"2024-11-20","open":902,"high":919,"low":902,"close":915,"volume":29884,"rsi_14":30.19,"sma_20":979.8,"sma_60":999.22,"sma_120":1058.77},{"date":"2024-11-21","open":915,"high":919,"low":910,"close":916,"volume":21025,"rsi_14":21.28,"sma_20":976.25,"sma_60":996.98,"sma_120":1056.18},{"date":"2024-11-22","open":908,"high":920,"low":907,"close":912,"volume":32457,"rsi_14":17.39,"sma_20":972.5,"sma_60":994.82,"sma_120":1053.6},{"date":"2024-11-25","open":930,"high":930,"low":909,"close":914,"volume":31196,"rsi_14":14.61,"sma_20":969.4,"sma_60":992.85,"sma_120":1051.27},{"date":"2024-11-26","open":915,"high":915,"low":905,"close":910,"volume":29614,"rsi_14":16.25,"sma_20":965.9,"sma_60":991.28,"sma_120":1048.92},{"date":"2024-11-27","open":901,"high":913,"low":901,"close":905,"volume":48745,"rsi_14":15.76,"sma_20":961.5,"sma_60":989.45,"sma_120":1046.49},{"date":"2024-11-28","open":905,"high":918,"low":904,"close":912,"volume":93004,"rsi_14":14.2,"sma_20":957.15,"sma_60":987.95,"sma_120":1044.18},{"date":"2024-11-29","open":912,"high":923,"low":901,"close":903,"volume":57678,"rsi_14":17.29,"sma_20":951.1,"sma_60":986.25,"sma_120":1041.72},{"date":"2024-12-02","open":903,"high":907,"low":880,"close":882,"volume":91344,"rsi_14":17.97,"sma_20":943.6,"sma_60":984.18,"sma_120":1039.12},{"date":"2024-12-03","open":882,"high":892,"low":880,"close":887,"volume":51589,"rsi_14":25.45,"sma_20":935.95,"sma_60":982.2,"sma_120":1036.58},{"date":"2024-12-04","open":850,"high":891,"low":850,"close":883,"volume":147593,"rsi_14":17.31,"sma_20":929.2,"sma_60":980.22,"sma_120":1034.07},{"date":"2024-12-05","open":883,"high":883,"low":865,"close":870,"volume":20601,"rsi_14":21.95,"sma_20":921.8,"sma_60":978.22,"sma_120":1031.46},{"date":"2024-12-06","open":870,"high":870,"low":837,"close":855,"volume":58304,"rsi_14":16.84,"sma_20":913.15,"sma_60":975.92,"sma_120":1028.62},{"date":"2024-12-09","open":855,"high":855,"low":794,"close":800,"volume":115100,"rsi_14":10.07,"sma_20":903.65,"sma_60":972.68,"sma_120":1025.39},{"date":"2024-12-10","open":800,"high":843,"low":760,"close":841,"volume":73633,"rsi_14":30.11,"sma_20":897.5,"sma_60":970.12,"sma_120":1022.58},{"date":"2024-12-11","open":841,"high":855,"low":836,"close":852,"volume":48568,"rsi_14":33.67,"sma_20":893.05,"sma_60":967.6,"sma_120":1019.76},{"date":"2024-12-12","open":852,"high":889,"low":851,"close":889,"volume":43195,"rsi_14":44.98,"sma_20":889.95,"sma_60":965.95,"sma_120":1017.24},{"date":"2024-12-13","open":889,"high":914,"low":889,"close":912,"volume":82337,"rsi_14":49.6,"sma_20":889.75,"sma_60":964.57,"sma_120":1015.02},{"date":"2024-12-16","open":920,"high":920,"low":874,"close":901,"volume":70549,"rsi_14":48.25,"sma_20":888.9,"sma_60":962.87,"sma_120":1012.72},{"date":"2024-12-17","open":899,"high":904,"low":888,"close":902,"volume":35238,"rsi_14":49.41,"sma_20":888.05,"sma_60":961.17,"sma_120":1010.54},{"date":"2024-12-18","open":902,"high":968,"low":889,"close":938,"volume":67056,"rsi_14":54.61,"sma_20":889.2,"sma_60":960.07,"sma_120":1008.85},{"date":"2024-12-19","open":943,"high":943,"low":918,"close":928,"volume":48632,"rsi_14":54.42,"sma_20":889.8,"sma_60":958.85,"sma_120":1007.16},{"date":"2024-12-20","open":986,"high":986,"low":911,"close":911,"volume":32602,"rsi_14":55.2,"sma_20":889.75,"sma_60":957.27,"sma_120":1005.26},{"date":"2024-12-23","open":916,"high":916,"low":892,"close":910,"volume":32535,"rsi_14":54.18,"sma_20":889.55,"sma_60":955.55,"sma_120":1003.45},{"date":"2024-12-24","open":910,"high":915,"low":900,"close":905,"volume":41028,"rsi_14":53.99,"sma_20":889.3,"sma_60":953.77,"sma_120":1001.56},{"date":"2024-12-26","open":905,"high":910,"low":895,"close":903,"volume":11534,"rsi_14":56.23,"sma_20":889.2,"sma_60":951.67,"sma_120":999.67},{"date":"2024-12-27","open":903,"high":903,"low":879,"close":893,"volume":21535,"rsi_14":57.31,"sma_20":888.25,"sma_60":949.67,"sma_120":997.68},{"date":"2024-12-30","open":883,"high":899,"low":880,"close":890,"volume":13551,"rsi_14":71.63,"sma_20":887.6,"sma_60":947.53,"sma_120":995.75},{"date":"2025-01-02","open":885,"high":891,"low":867,"close":890,"volume":35735,"rsi_14":64.67,"sma_20":888.0,"sma_60":945.4,"sma_120":993.81},{"date":"2025-01-03","open":882,"high":895,"low":882,"close":890,"volume":32554,"rsi_14":62.18,"sma_20":888.15,"sma_60":943.22,"sma_120":991.89},{"date":"2025-01-06","open":890,"high":914,"low":890,"close":900,"volume":33812,"rsi_14":54.26,"sma_20":889.0,"sma_60":941.35,"sma_120":990.08},{"date":"2025-01-07","open":901,"high":1147,"low":901,"close":979,"volume":4585555,"rsi_14":68.11,"sma_20":894.45,"sma_60":940.75,"sma_120":988.92},{"date":"2025-01-08","open":972,"high":976,"low":933,"close":969,"volume":415874,"rsi_14":68.48,"sma_20":900.15,"sma_60":939.93,"sma_120":987.68},{"date":"2025-01-09","open":953,"high":978,"low":940,"close":959,"volume":237772,"rsi_14":64.77,"sma_20":908.1,"sma_60":938.92,"sma_120":986.36},{"date":"2025-01-10","open":967,"high":1011,"low":941,"close":999,"volume":444713,"rsi_14":65.48,"sma_20":916.0,"sma_60":938.57,"sma_120":985.38},{"date":"2025-01-13","open":974,"high":1049,"low":970,"close":1003,"volume":322564,"rsi_14":69.63,"sma_20":923.55,"sma_60":938.48,"sma_120":984.42},{"date":"2025-01-14","open":1003,"high":1003,"low":981,"close":998,"volume":97284,"rsi_14":74.3,"sma_20":929.0,"sma_60":938.3,"sma_120":983.33},{"date":"2025-01-15","open":998,"high":1010,"low":952,"close":952,"volume":147142,"rsi_14":59.38,"sma_20":931.0,"sma_60":937.45,"sma_120":981.77},{"date":"2025-01-16","open":954,"high":1008,"low":954,"close":981,"volume":121978,"rsi_14":65.32,"sma_20":935.0,"sma_60":937.18,"sma_120":980.47},{"date":"2025-01-17","open":979,"high":995,"low":975,"close":976,"volume":66273,"rsi_14":64.54,"sma_20":938.7,"sma_60":936.8,"sma_120":979.14},{"date":"2025-01-20","open":976,"high":981,"low":962,"close":965,"volume":79246,"rsi_14":64.29,"sma_20":940.05,"sma_60":936.35,"sma_120":977.89},{"date":"2025-01-21","open":974,"high":974,"low":932,"close":936,"volume":170244,"rsi_14":58.27,"sma_20":940.45,"sma_60":935.5,"sma_120":976.41},{"date":"2025-01-22","open":958,"high":986,"low":935,"close":972,"volume":426790,"rsi_14":63.06,"sma_20":943.5,"sma_60":935.25,"sma_120":975.25},{"date":"2025-01-23","open":1150,"high":1263,"low":1072,"close":1263,"volume":15495990,"rsi_14":80.83,"sma_20":961.15,"sma_60":940.03,"sma_120":976.81},{"date":"2025-01-24","open":1476,"high":1485,"low":1222,"close":1276,"volume":23574982,"rsi_14":80.92,"sma_20":979.7,"sma_60":944.97,"sma_120":978.45},{"date":"2025-01-31","open":1257,"high":1399,"low":1249,"close":1277,"volume":12677701,"rsi_14":78.11,"sma_20":998.4,"sma_60":949.7,"sma_120":980.08},{"date":"2025-02-03","open":1213,"high":1213,"low":1048,"close":1048,"volume":1350755,"rsi_14":55.27,"sma_20":1006.15,"sma_60":950.52,"sma_120":979.88},{"date":"2025-02-04","open":1071,"high":1105,"low":1040,"close":1100,"volume":799552,"rsi_14":58.91,"sma_20":1016.65,"sma_60":951.78,"sma_120":980.19},{"date":"2025-02-05","open":1084,"high":1110,"low":1084,"close":1110,"volume":371499,"rsi_14":57.29,"sma_20":1027.65,"sma_60":953.08,"sma_120":980.43},{"date":"2025-02-06","open":1100,"high":1296,"low":1100,"close":1156,"volume":7603404,"rsi_14":59.53,"sma_20":1040.95,"sma_60":955.02,"sma_120":981.3},{"date":"2025-02-07","open":1156,"high":1187,"low":1111,"close":1130,"volume":1137747,"rsi_14":58.01,"sma_20":1052.45,"sma_60":956.88,"sma_120":983.27},{"date":"2025-02-10","open":1167,"high":1283,"low":1160,"close":1169,"volume":2612268,"rsi_14":63.28,"sma_20":1061.95,"sma_60":959.4,"sma_120":984.78},{"date":"2025-02-11","open":1169,"high":1270,"low":1150,"close":1245,"volume":2740389,"rsi_14":65.28,"sma_20":1075.75,"sma_60":963.02,"sma_120":986.84},{"date":"2025-02-12","open":1235,"high":1271,"low":1190,"close":1256,"volume":1936091,"rsi_14":66.09,"sma_20":1090.6,"sma_60":967.45,"sma_120":988.98},{"date":"2025-02-13","open":1265,"high":1269,"low":1189,"close":1220,"volume":1217153,"rsi_14":64.25,"sma_20":1101.65,"sma_60":971.72,"sma_120":990.77},{"date":"2025-02-14","open":1220,"high":1244,"low":1120,"close":1175,"volume":629178,"rsi_14":63.12,"sma_20":1110.25,"sma_60":975.62,"sma_120":992.09},{"date":"2025-02-17","open":1170,"high":1196,"low":1121,"close":1144,"volume":744733,"rsi_14":59.49,"sma_20":1117.55,"sma_60":978.83,"sma_120":993.1},{"date":"2025-02-18","open":1131,"high":1144,"low":1072,"close":1090,"volume":1161183,"rsi_14":37.07,"sma_20":1124.45,"sma_60":981.73,"sma_120":993.67},{"date":"2025-02-19","open":1090,"high":1183,"low":1075,"close":1161,"volume":1161368,"rsi_14":42.09,"sma_20":1133.45,"sma_60":985.78,"sma_120":994.61},{"date":"2025-02-20","open":1171,"high":1425,"low":1171,"close":1327,"volume":18059599,"rsi_14":52.8,"sma_20":1151.0,"sma_60":992.58,"sma_120":997.04},{"date":"2025-02-21","open":1327,"high":1347,"low":1203,"close":1277,"volume":3705026,"rsi_14":66.06,"sma_20":1166.6,"sma_60":998.62,"sma_120":998.92},{"date":"2025-02-24","open":1222,"high":1312,"low":1191,"close":1312,"volume":2124454,"rsi_14":65.23,"sma_20":1185.4,"sma_60":1005.22,"sma_120":1001.1},{"date":"2025-02-25","open":1312,"high":1338,"low":1210,"close":1240,"volume":1681768,"rsi_14":58.58,"sma_20":1198.8,"sma_60":1010.68,"sma_120":1002.75},{"date":"2025-02-26","open":1251,"high":1345,"low":1215,"close":1274,"volume":4048865,"rsi_14":57.91,"sma_20":1199.35,"sma_60":1016.68,"sma_120":1004.77},{"date":"2025-02-27","open":1275,"high":1498,"low":1250,"close":1371,"volume":18351644,"rsi_14":64.75,"sma_20":1204.1,"sma_60":1024.37,"sma_120":1007.83},{"date":"2025-02-28","open":1323,"high":1417,"low":1271,"close":1310,"volume":5801904,"rsi_14":58.4,"sma_20":1205.75,"sma_60":1031.12,"sma_120":1010.28},{"date":"2025-03-04","open":1337,"high":1500,"low":1307,"close":1380,"volume":7554365,"rsi_14":58.1,"sma_20":1222.35,"sma_60":1038.92,"sma_120":1013.43},{"date":"2025-03-05","open":1366,"high":1423,"low":1315,"close":1376,"volume":2165773,"rsi_14":57.26,"sma_20":1236.15,"sma_60":1046.8,"sma_120":1016.52},{"date":"2025-03-06","open":1367,"high":1412,"low":1331,"close":1375,"volume":1705337,"rsi_14":59.8,"sma_20":1249.4,"sma_60":1055.02,"sma_120":1019.6},{"date":"2025-03-07","open":1351,"high":1372,"low":1203,"close":1228,"volume":2809670,"rsi_14":52.97,"sma_20":1253.0,"sma_60":1060.7,"sma_120":1021.45},{"date":"2025-03-10","open":1200,"high":1265,"low":1150,"close":1231,"volume":1236242,"rsi_14":55.03,"sma_20":1258.05,"sma_60":1066.5,"sma_120":1023.36},{"date":"2025-03-11","open":1249,"high":1281,"low":1155,"close":1249,"volume":913674,"rsi_14":59.59,"sma_20":1262.05,"sma_60":1072.82,"sma_120":1025.52},{"date":"2025-03-12","open":1249,"high":1255,"low":1201,"close":1209,"volume":769352,"rsi_14":53.01,"sma_20":1260.25,"sma_60":1078.72,"sma_120":1027.32},{"date":"2025-03-13","open":1209,"high":1222,"low":1170,"close":1192,"volume":498796,"rsi_14":39.6,"sma_20":1257.05,"sma_60":1085.25,"sma_120":1028.97},{"date":"2025-03-14","open":1192,"high":1210,"low":1174,"close":1190,"volume":449016,"rsi_14":42.76,"sma_20":1255.55,"sma_60":1091.07,"sma_120":1030.59},{"date":"2025-03-17","open":1195,"high":1243,"low":1170,"close":1195,"volume":1023664,"rsi_14":39.75,"sma_20":1256.55,"sma_60":1096.78,"sma_120":1032.19},{"date":"2025-03-18","open":1214,"high":1225,"low":1183,"close":1210,"volume":508958,"rsi_14":47.08,"sma_20":1259.85,"sma_60":1102.13,"sma_120":1034.04},{"date":"2025-03-19","open":1210,"high":1229,"low":1150,"close":1159,"volume":721281,"rsi_14":39.17,"sma_20":1263.3,"sma_60":1106.25,"sma_120":1035.41},{"date":"2025-03-20","open":1141,"high":1173,"low":1119,"close":1139,"volume":447894,"rsi_14":24.45,"sma_20":1262.2,"sma_60":1110.22,"sma_120":1036.54},{"date":"2025-03-21","open":1128,"high":1154,"low":1098,"close":1118,"volume":436711,"rsi_14":26.81,"sma_20":1251.75,"sma_60":1113.82,"sma_120":1037.49},{"date":"2025-03-24","open":1118,"high":1158,"low":1090,"close":1144,"volume":533507,"rsi_14":18.11,"sma_20":1245.1,"sma_60":1117.25,"sma_120":1038.66},{"date":"2025-03-25","open":1139,"high":1173,"low":1125,"close":1129,"volume":469635,"rsi_14":17.59,"sma_20":1235.95,"sma_60":1120.6,"sma_120":1039.72},{"date":"2025-03-26","open":1150,"high":1176,"low":1103,"close":1122,"volume":555976,"rsi_14":17.31,"sma_20":1230.05,"sma_60":1124.12,"sma_120":1040.69},{"date":"2025-03-27","open":1135,"high":1170,"low":1086,"close":1100,"volume":1210785,"rsi_14":25.57,"sma_20":1221.35,"sma_60":1127.28,"sma_120":1041.42},{"date":"2025-03-28","open":1100,"high":1116,"low":1056,"close":1072,"volume":580641,"rsi_14":22.3,"sma_20":1206.4,"sma_60":1130.07,"sma_120":1041.92},{"date":"2025-03-31","open":1056,"high":1060,"low":1024,"close":1053,"volume":522445,"rsi_14":15.97,"sma_20":1193.55,"sma_60":1132.57,"sma_120":1042.12},{"date":"2025-04-01","open":1057,"high":1263,"low":1034,"close":1193,"volume":6359359,"rsi_14":47.94,"sma_20":1184.2,"sma_60":1137.57,"sma_120":1043.62},{"date":"2025-04-02","open":1201,"high":1204,"low":1097,"close":1099,"volume":1304287,"rsi_14":40.0,"sma_20":1170.35,"sma_60":1141.05,"sma_120":1044.29},{"date":"2025-04-03","open":1090,"high":1400,"low":1057,"close":1335,"volume":21402032,"rsi_14":60.37,"sma_20":1168.35,"sma_60":1148.47,"sma_120":1046.93},{"date":"2025-04-04","open":1335,"high":1720,"low":1124,"close":1600,"volume":28082097,"rsi_14":71.12,"sma_20":1186.95,"sma_60":1160.3,"sma_120":1051.76},{"date":"2025-04-07","open":1668,"high":1958,"low":1600,"close":1800,"volume":29405287,"rsi_14":75.79,"sma_20":1215.4,"sma_60":1175.3,"sma_120":1058.33},{"date":"2025-04-08","open":1800,"high":2150,"low":1646,"close":1841,"volume":23295362,"rsi_14":80.07,"sma_20":1245.0,"sma_60":1189.67,"sma_120":1065.21},{"date":"2025-04-09","open":1793,"high":1793,"low":1501,"close":1501,"volume":2705881,"rsi_14":62.45,"sma_20":1259.6,"sma_60":1198.53,"sma_120":1069.23},{"date":"2025-04-10","open":1552,"high":1562,"low":1500,"close":1503,"volume":1237036,"rsi_14":63.41,"sma_20":1275.15,"sma_60":1207.6,"sma_120":1073.26},{"date":"2025-04-11","open":1500,"high":1516,"low":1429,"close":1500,"volume":1170338,"rsi_14":62.61,"sma_20":1290.65,"sma_60":1215.95,"sma_120":1077.26},{"date":"2025-04-14","open":1459,"high":1950,"low":1381,"close":1950,"volume":26260840,"rsi_14":72.23,"sma_20":1328.4,"sma_60":1231.73,"sma_120":1085.11},{"date":"2025-04-15","open":1939,"high":1998,"low":1773,"close":1826,"volume":12360582,"rsi_14":67.92,"sma_20":1359.2,"sma_60":1245.53,"sma_120":1091.92},{"date":"2025-04-16","open":1914,"high":2000,"low":1774,"close":1781,"volume":17476808,"rsi_14":67.14,"sma_20":1390.3,"sma_60":1259.35,"sma_120":1098.4},{"date":"2025-04-17","open":1757,"high":1757,"low":1610,"close":1627,"volume":5330651,"rsi_14":63.13,"sma_20":1414.7,"sma_60":1270.12,"sma_120":1103.65},{"date":"2025-04-18","open":1542,"high":1591,"low":1464,"close":1549,"volume":11843403,"rsi_14":61.42,"sma_20":1436.25,"sma_60":1279.67,"sma_120":1108.23},{"date":"2025-04-21","open":1568,"high":1590,"low":1465,"close":1500,"volume":4710521,"rsi_14":57.38,"sma_20":1454.05,"sma_60":1288.58,"sma_120":1112.47},{"date":"2025-04-22","open":1517,"high":1538,"low":1405,"close":1443,"volume":3380880,"rsi_14":58.41,"sma_20":1469.75,"sma_60":1297.03,"sma_120":1116.27},{"date":"2025-04-23","open":1441,"high":1449,"low":1343,"close":1360,"volume":2541022,"rsi_14":50.66,"sma_20":1481.65,"sma_60":1303.5,"sma_120":1119.38},{"date":"2025-04-24","open":1361,"high":1370,"low":1305,"close":1315,"volume":1825145,"rsi_14":41.47,"sma_20":1492.4,"sma_60":1304.37,"sma_120":1122.2},{"date":"2025-04-25","open":1299,"high":1300,"low":1204,"close":1215,"volume":2683394,"rsi_14":31.38,"sma_20":1499.55,"sma_60":1303.35,"sma_120":1124.16},{"date":"2025-04-28","open":1215,"high":1250,"low":1141,"close":1180,"volume":2787579,"rsi_14":28.88,"sma_20":1505.9,"sma_60":1301.73,"sma_120":1125.72},{"date":"2025-04-29","open":1180,"high":1436,"low":1163,"close":1220,"volume":28117962,"rsi_14":38.89,"sma_20":1507.25,"sma_60":1304.6,"sma_120":1127.56},{"date":"2025-04-30","open":1224,"high":1245,"low":1167,"close":1171,"volume":3449909,"rsi_14":37.35,"sma_20":1510.85,"sma_60":1305.78,"sma_120":1128.78},{"date":"2025-05-02","open":1246,"high":1294,"low":1061,"close":1061,"volume":7570013,"rsi_14":34.53,"sma_20":1497.15,"sma_60":1304.97,"sma_120":1129.03},{"date":"2025-05-07","open":1186,"high":1360,"low":1185,"close":1243,"volume":30774152,"rsi_14":19.29,"sma_20":1479.3,"sma_60":1306.42,"sma_120":1130.72},{"date":"2025-05-08","open":1320,"high":1550,"low":1315,"close":1476,"volume":42120073,"rsi_14":36.11,"sma_20":1463.1,"sma_60":1312.18,"sma_120":1134.53},{"date":"2025-05-09","open":1533,"high":1782,"low":1465,"close":1604,"volume":74334264,"rsi_14":43.41,"sma_20":1451.25,"sma_60":1319.43,"sma_120":1139.42},{"date":"2025-05-12","open":2060,"high":2085,"low":1998,"close":2085,"volume":12026982,"rsi_14":63.71,"sma_20":1480.45,"sma_60":1333.43,"sma_120":1148.22},{"date":"2025-05-13","open":2300,"high":2580,"low":1777,"close":1973,"volume":54559859,"rsi_14":62.44,"sma_20":1503.95,"sma_60":1345.38,"sma_120":1156.42},{"date":"2025-05-14","open":1955,"high":2055,"low":1800,"close":1800,"volume":10977298,"rsi_14":58.21,"sma_20":1518.95,"sma_60":1355.05,"sma_120":1163.38},{"date":"2025-05-15","open":1781,"high":1781,"low":1525,"close":1587,"volume":7831018,"rsi_14":53.63,"sma_20":1500.8,"sma_60":1361.92,"sma_120":1168.77},{"date":"2025-05-16","open":1626,"high":1646,"low":1429,"close":1461,"volume":7066933,"rsi_14":52.49,"sma_20":1482.55,"sma_60":1367.2,"sma_120":1173.02},{"date":"2025-05-19","open":1488,"high":1500,"low":1270,"close":1310,"volume":4377392,"rsi_14":49.88,"sma_20":1459.0,"sma_60":1370.87,"sma_120":1176.3},{"date":"2025-05-20","open":1272,"high":1703,"low":1255,"close":1686,"volume":40700036,"rsi_14":59.78,"sma_20":1461.95,"sma_60":1379.62,"sma_120":1182.7},{"date":"2025-05-21","open":1608,"high":1930,"low":1553,"close":1652,"volume":33129442,"rsi_14":59.8,"sma_20":1467.1,"sma_60":1385.03,"sma_120":1188.81},{"date":"2025-05-22","open":1684,"high":1743,"low":1556,"close":1556,"volume":7677885,"rsi_14":56.82,"sma_20":1469.9,"sma_60":1389.68,"sma_120":1194.15},{"date":"2025-05-23","open":1456,"high":1777,"low":1438,"close":1680,"volume":27459999,"rsi_14":60.02,"sma_20":1481.75,"sma_60":1395.82,"sma_120":1200.52},{"date":"2025-05-26","open":1750,"high":1756,"low":1578,"close":1578,"volume":7040738,"rsi_14":60.21,"sma_20":1492.65,"sma_60":1401.45,"sma_120":1206.07},{"date":"2025-05-27","open":1579,"high":1598,"low":1451,"close":1458,"volume":5895262,"rsi_14":54.35,"sma_20":1499.8,"sma_60":1404.52,"sma_120":1210.6},{"date":"2025-05-28","open":1465,"high":1499,"low":1325,"close":1340,"volume":4505675,"rsi_14":47.11,"sma_20":1506.05,"sma_60":1404.0,"sma_120":1214.18},{"date":"2025-05-29","open":1257,"high":1339,"low":1257,"close":1302,"volume":5195684,"rsi_14":43.33,"sma_20":1512.15,"sma_60":1403.87,"sma_120":1217.49},{"date":"2025-05-30","open":1290,"high":1299,"low":1208,"close":1215,"volume":3199995,"rsi_14":26.74,"sma_20":1511.9,"sma_60":1401.12,"sma_120":1220.02},{"date":"2025-06-02","open":1205,"high":1267,"low":1160,"close":1161,"volume":3322385,"rsi_14":27.59,"sma_20":1511.4,"sma_60":1397.53,"sma_120":1222.17},{"date":"2025-06-04","open":930,"high":1130,"low":930,"close":1130,"volume":4971546,"rsi_14":29.94,"sma_20":1514.85,"sma_60":1393.45,"sma_120":1224.23},{"date":"2025-06-05","open":1130,"high":1155,"low":1090,"close":1130,"volume":2439393,"rsi_14":34.32,"sma_20":1509.2,"sma_60":1391.82,"sma_120":1226.26},{"date":"2025-06-09","open":1130,"high":1191,"low":1120,"close":1165,"volume":2286829,"rsi_14":39.17,"sma_20":1493.65,"sma_60":1390.72,"sma_120":1228.61},{"date":"2025-06-10","open":1166,"high":1170,"low":1115,"close":1118,"volume":1426282,"rsi_14":42.39,"sma_20":1469.35,"sma_60":1388.53,"sma_120":1230.67},{"date":"2025-06-11","open":1116,"high":1120,"low":1100,"close":1113,"volume":820895,"rsi_14":17.85,"sma_20":1420.75,"sma_60":1386.93,"sma_120":1232.83},{"date":"2025-06-12","open":1113,"high":1126,"low":1103,"close":1114,"volume":839084,"rsi_14":18.65,"sma_20":1377.8,"sma_60":1385.63,"sma_120":1235.44},{"date":"2025-06-13","open":1122,"high":1122,"low":1070,"close":1081,"volume":1097783,"rsi_14":20.13,"sma_20":1341.85,"sma_60":1383.82,"sma_120":1237.44},{"date":"2025-06-16","open":1084,"high":1100,"low":1045,"close":1085,"volume":780702,"rsi_14":5.93,"sma_20":1316.75,"sma_60":1381.98,"sma_120":1239.38},{"date":"2025-06-17","open":1084,"high":1095,"low":1061,"close":1080,"volume":590173,"rsi_14":6.92,"sma_20":1297.7,"sma_60":1379.82,"sma_120":1240.97},{"date":"2025-06-18","open":1080,"high":1113,"low":1071,"close":1091,"volume":586209,"rsi_14":10.87,"sma_20":1286.75,"sma_60":1378.68,"sma_120":1242.47},{"date":"2025-06-19","open":1091,"high":1145,"low":1084,"close":1125,"volume":1270367,"rsi_14":22.08,"sma_20":1258.7,"sma_60":1378.45,"sma_120":1244.33},{"date":"2025-06-20","open":1125,"high":1129,"low":1086,"close":1114,"volume":841943,"rsi_14":23.74,"sma_20":1231.8,"sma_60":1378.38,"sma_120":1246.1},{"date":"2025-06-23","open":1107,"high":1110,"low":1071,"close":1088,"volume":595572,"rsi_14":28.62,"sma_20":1208.4,"sma_60":1377.45,"sma_120":1247.35},{"date":"2025-06-24","open":1088,"high":1106,"low":1086,"close":1103,"volume":582888,"rsi_14":38.76,"sma_20":1179.55,"sma_60":1377.02,"sma_120":1248.81},{"date":"2025-06-25","open":1105,"high":1108,"low":1084,"close":1086,"volume":564646,"rsi_14":40.98,"sma_20":1154.95,"sma_60":1376.42,"sma_120":1250.27},{"date":"2025-06-26","open":1089,"high":1104,"low":1072,"close":1088,"volume":475712,"rsi_14":41.46,"sma_20":1136.45,"sma_60":1376.22,"sma_120":1251.75},{"date":"2025-06-27","open":1080,"high":1092,"low":1070,"close":1075,"volume":363671,"rsi_14":29.91,"sma_20":1123.2,"sma_60":1376.27,"sma_120":1253.17},{"date":"2025-06-30","open":1065,"high":1095,"low":1062,"close":1092,"volume":561444,"rsi_14":43.3,"sma_20":1112.7,"sma_60":1376.92,"sma_120":1254.74},{"date":"2025-07-01","open":1090,"high":1095,"low":1068,"close":1072,"volume":638871,"rsi_14":40.19,"sma_20":1105.55,"sma_60":1374.9,"sma_120":1256.23},{"date":"2025-07-02","open":1072,"high":1092,"low":1065,"close":1089,"volume":553672,"rsi_14":44.44,"sma_20":1101.95,"sma_60":1374.73,"sma_120":1257.89},{"date":"2025-07-03","open":1101,"high":1170,"low":1083,"close":1090,"volume":1681743,"rsi_14":52.33,"sma_20":1099.95,"sma_60":1370.65,"sma_120":1259.56},{"date":"2025-07-04","open":1090,"high":1097,"low":1071,"close":1072,"volume":400602,"rsi_14":46.86,"sma_20":1097.05,"sma_60":1361.85,"sma_120":1261.08},{"date":"2025-07-07","open":1090,"high":1114,"low":1077,"close":1081,"volume":1236453,"rsi_14":50.24,"sma_20":1092.85,"sma_60":1349.87,"sma_120":1262.58},{"date":"2025-07-08","open":1061,"high":1106,"low":1061,"close":1094,"volume":732297,"rsi_14":50.7,"sma_20":1091.65,"sma_60":1337.42,"sma_120":1263.54},{"date":"2025-07-09","open":1100,"high":1158,"low":1096,"close":1142,"volume":2704763,"rsi_14":53.74,"sma_20":1093.1,"sma_60":1331.43,"sma_120":1264.98},{"date":"2025-07-10","open":1137,"high":1144,"low":1112,"close":1119,"volume":740716,"rsi_14":51.05,"sma_20":1093.35,"sma_60":1325.03,"sma_120":1266.32},{"date":"2025-07-11","open":1119,"high":1126,"low":1109,"close":1120,"volume":360238,"rsi_14":57.48,"sma_20":1095.3,"sma_60":1318.7,"sma_120":1267.33},{"date":"2025-07-14","open":1126,"high":1130,"low":1107,"close":1119,"volume":340946,"rsi_14":54.0,"sma_20":1097.0,"sma_60":1304.85,"sma_120":1268.29},{"date":"2025-07-15","open":1122,"high":1122,"low":1099,"close":1112,"volume":244091,"rsi_14":56.84,"sma_20":1098.6,"sma_60":1292.95,"sma_120":1269.24},{"date":"2025-07-16","open":1112,"high":1113,"low":1100,"close":1109,"volume":295837,"rsi_14":55.5,"sma_20":1099.5,"sma_60":1281.75,"sma_120":1270.55},{"date":"2025-07-17","open":1099,"high":1115,"low":1097,"close":1112,"volume":266027,"rsi_14":60.22,"sma_20":1098.85,"sma_60":1273.17,"sma_120":1271.64},{"date":"2025-07-18","open":1112,"high":1138,"low":1107,"close":1138,"volume":523138,"rsi_14":62.11,"sma_20":1100.05,"sma_60":1266.32,"sma_120":1272.99},{"date":"2025-07-21","open":1158,"high":1158,"low":1089,"close":1115,"volume":1349068,"rsi_14":61.14,"sma_20":1101.4,"sma_60":1259.9,"sma_120":1274.24},{"date":"2025-07-22","open":1115,"high":1126,"low":1095,"close":1105,"volume":374109,"rsi_14":54.3,"sma_20":1101.5,"sma_60":1254.27,"sma_120":1275.65},{"date":"2025-07-23","open":1090,"high":1112,"low":1085,"close":1097,"volume":547137,"rsi_14":51.81,"sma_20":1102.05,"sma_60":1249.88,"sma_120":1276.69},{"date":"2025-07-24","open":1109,"high":1122,"low":1094,"close":1104,"volume":405985,"rsi_14":58.79,"sma_20":1102.85,"sma_60":1246.37,"sma_120":1275.37},{"date":"2025-07-25","open":1101,"high":1103,"low":1071,"close":1083,"volume":489639,"rsi_14":50.52,"sma_20":1103.25,"sma_60":1244.17,"sma_120":1273.76},{"date":"2025-07-28","open":1083,"high":1095,"low":1064,"close":1075,"volume":282952,"rsi_14":44.97,"sma_20":1102.4,"sma_60":1242.42,"sma_120":1272.08},{"date":"2025-07-29","open":1075,"high":1090,"low":1064,"close":1074,"volume":210321,"rsi_14":26.06,"sma_20":1102.5,"sma_60":1239.98,"sma_120":1272.29},{"date":"2025-07-30","open":1061,"high":1081,"low":1057,"close":1060,"volume":384682,"rsi_14":27.82,"sma_20":1101.05,"sma_60":1238.13,"sma_120":1271.96},{"date":"2025-07-31","open":1065,"high":1094,"low":1055,"close":1078,"volume":380346,"rsi_14":36.0,"sma_20":1100.45,"sma_60":1238.42,"sma_120":1271.69},{"date":"2025-08-01","open":1065,"high":1073,"low":1015,"close":1026,"volume":791469,"rsi_14":26.87,"sma_20":1098.15,"sma_60":1234.8,"sma_120":1270.61},{"date":"2025-08-04","open":1017,"high":1062,"low":1013,"close":1062,"volume":688219,"rsi_14":39.13,"sma_20":1097.2,"sma_60":1227.9,"sma_120":1270.04},{"date":"2025-08-05","open":1063,"high":1078,"low":1051,"close":1052,"volume":265356,"rsi_14":37.97,"sma_20":1095.1,"sma_60":1218.7,"sma_120":1269.07},{"date":"2025-08-06","open":1052,"high":1070,"low":1045,"close":1068,"volume":205569,"rsi_14":41.2,"sma_20":1091.4,"sma_60":1201.75,"sma_120":1267.59},{"date":"2025-08-07","open":1075,"high":1081,"low":1061,"close":1064,"volume":212837,"rsi_14":33.77,"sma_20":1088.65,"sma_60":1186.6,"sma_120":1265.99},{"date":"2025-08-08","open":1074,"high":1077,"low":1060,"close":1074,"volume":196646,"rsi_14":40.47,"sma_20":1086.35,"sma_60":1174.5,"sma_120":1264.78},{"date":"2025-08-11","open":1066,"high":1080,"low":1053,"close":1057,"volume":364983,"rsi_14":39.19,"sma_20":1083.25,"sma_60":1165.67,"sma_120":1263.79},{"date":"2025-08-12","open":1050,"high":1068,"low":1050,"close":1052,"volume":192232,"rsi_14":39.73,"sma_20":1080.25,"sma_60":1158.85,"sma_120":1263.03},{"date":"2025-08-13","open":1050,"high":1062,"low":1036,"close":1040,"volume":279051,"rsi_14":35.71,"sma_20":1076.8,"sma_60":1154.35,"sma_120":1262.61},{"date":"2025-08-14","open":1031,"high":1053,"low":1031,"close":1041,"volume":158767,"rsi_14":39.71,"sma_20":1073.25,"sma_60":1143.6,"sma_120":1261.61},{"date":"2025-08-18","open":1041,"high":1054,"low":1030,"close":1038,"volume":205627,"rsi_14":40.7,"sma_20":1068.25,"sma_60":1133.37,"sma_120":1259.2},{"date":"2025-08-19","open":1031,"high":1060,"low":1026,"close":1051,"volume":332578,"rsi_14":44.55,"sma_20":1065.05,"sma_60":1124.95,"sma_120":1257.32},{"date":"2025-08-20","open":1051,"high":1058,"low":1025,"close":1036,"volume":284722,"rsi_14":44.34,"sma_20":1061.6,"sma_60":1114.22,"sma_120":1255.02},{"date":"2025-08-21","open":1036,"high":1049,"low":1015,"close":1038,"volume":368541,"rsi_14":39.8,"sma_20":1058.65,"sma_60":1105.22,"sma_120":1253.33},{"date":"2025-08-22","open":1045,"high":1065,"low":1043,"close":1059,"volume":281347,"rsi_14":60.0,"sma_20":1056.4,"sma_60":1098.57,"sma_120":1251.54},{"date":"2025-08-25","open":1062,"high":1076,"low":1041,"close":1048,"volume":337164,"rsi_14":45.0,"sma_20":1054.65,"sma_60":1093.7,"sma_120":1248.85},{"date":"2025-08-26","open":1050,"high":1077,"low":970,"close":1007,"volume":1210020,"rsi_14":36.84,"sma_20":1051.25,"sma_60":1088.78,"sma_120":1246.33},{"date":"2025-08-27","open":1008,"high":1023,"low":1001,"close":1023,"volume":170045,"rsi_14":36.84,"sma_20":1048.7,"sma_60":1085.58,"sma_120":1243.35},{"date":"2025-08-28","open":1012,"high":1029,"low":1009,"close":1016,"volume":104032,"rsi_14":36.21,"sma_20":1046.5,"sma_60":1083.17,"sma_120":1240.35},{"date":"2025-08-29","open":1016,"high":1023,"low":998,"close":1004,"volume":225203,"rsi_14":30.11,"sma_20":1042.8,"sma_60":1081.07,"sma_120":1237.26},{"date":"2025-09-01","open":996,"high":1026,"low":996,"close":1007,"volume":182717,"rsi_14":34.57,"sma_20":1041.85,"sma_60":1079.02,"sma_120":1235.42},{"date":"2025-09-02","open":1007,"high":1015,"low":998,"close":1008,"volume":118810,"rsi_14":36.08,"sma_20":1039.15,"sma_60":1076.4,"sma_120":1233.56},{"date":"2025-09-03","open":1008,"high":1015,"low":998,"close":1004,"volume":117697,"rsi_14":38.0,"sma_20":1036.75,"sma_60":1074.5,"sma_120":1231.52},{"date":"2025-09-04","open":1003,"high":1018,"low":1000,"close":1012,"volume":141192,"rsi_14":40.76,"sma_20":1033.95,"sma_60":1072.82,"sma_120":1229.88},{"date":"2025-09-05","open":1003,"high":1018,"low":1001,"close":1004,"volume":110882,"rsi_14":39.51,"sma_20":1030.95,"sma_60":1070.98,"sma_120":1228.31},{"date":"2025-09-08","open":1004,"high":1006,"low":996,"close":1001,"volume":165485,"rsi_14":33.55,"sma_20":1027.3,"sma_60":1069.65,"sma_120":1226.73},{"date":"2025-09-09","open":1001,"high":1003,"low":997,"close":1000,"volume":181090,"rsi_14":36.96,"sma_20":1024.45,"sma_60":1068.23,"sma_120":1225.11},{"date":"2025-09-10","open":1007,"high":1007,"low":997,"close":1007,"volume":182986,"rsi_14":39.16,"sma_20":1022.2,"sma_60":1067.02,"sma_120":1223.42},{"date":"2025-09-11","open":1007,"high":1013,"low":998,"close":1000,"volume":170948,"rsi_14":27.13,"sma_20":1020.2,"sma_60":1065.5,"sma_120":1222.09},{"date":"2025-09-12","open":1000,"high":1005,"low":998,"close":1004,"volume":143752,"rsi_14":31.97,"sma_20":1018.35,"sma_60":1063.48,"sma_120":1220.97},{"date":"2025-09-15","open":1004,"high":1007,"low":991,"close":997,"volume":211516,"rsi_14":44.32,"sma_20":1016.3,"sma_60":1061.53,"sma_120":1219.96},{"date":"2025-09-16","open":997,"high":1008,"low":993,"close":1003,"volume":190777,"rsi_14":37.18,"sma_20":1013.9,"sma_60":1060.12,"sma_120":1218.78},{"date":"2025-09-17","open":1003,"high":1003,"low":996,"close":999,"volume":160328,"rsi_14":38.67,"sma_20":1012.05,"sma_60":1058.38,"sma_120":1217.7},{"date":"2025-09-18","open":1000,"high":1005,"low":996,"close":1002,"volume":148828,"rsi_14":47.69,"sma_20":1010.2,"sma_60":1056.97,"sma_120":1216.69},{"date":"2025-09-19","open":1001,"high":1005,"low":995,"close":995,"volume":276455,"rsi_14":41.18,"sma_20":1007.0,"sma_60":1055.42,"sma_120":1215.82},{"date":"2025-09-22","open":996,"high":999,"low":993,"close":993,"volume":167180,"rsi_14":39.13,"sma_20":1004.25,"sma_60":1054.05,"sma_120":1215.16},{"date":"2025-09-23","open":993,"high":993,"low":976,"close":984,"volume":330188,"rsi_14":36.49,"sma_20":1003.1,"sma_60":1052.25,"sma_120":1214.58},{"date":"2025-09-24","open":993,"high":993,"low":977,"close":981,"volume":228571,"rsi_14":27.54,"sma_20":1001.0,"sma_60":1050.73,"sma_120":1212.82},{"date":"2025-09-25","open":991,"high":991,"low":975,"close":988,"volume":112445,"rsi_14":38.24,"sma_20":999.6,"sma_60":1049.05,"sma_120":1211.89},{"date":"2025-09-26","open":987,"high":994,"low":970,"close":970,"volume":227627,"rsi_14":31.33,"sma_20":997.9,"sma_60":1047.05,"sma_120":1208.85},{"date":"2025-09-29","open":971,"high":981,"low":970,"close":975,"volume":111711,"rsi_14":35.63,"sma_20":996.3,"sma_60":1045.43,"sma_120":1203.64},{"date":"2025-09-30","open":979,"high":979,"low":960,"close":963,"volume":194120,"rsi_14":26.09,"sma_20":994.05,"sma_60":1043.47,"sma_120":1196.67},{"date":"2025-10-01","open":975,"high":992,"low":960,"close":962,"volume":146888,"rsi_14":27.91,"sma_20":991.95,"sma_60":1041.27,"sma_120":1189.34},{"date":"2025-10-02","open":955,"high":980,"low":952,"close":973,"volume":132485,"rsi_14":33.33,"sma_20":990.0,"sma_60":1038.45,"sma_120":1184.94},{"date":"2025-10-10","open":973,"high":979,"low":950,"close":958,"volume":361930,"rsi_14":30.69,"sma_20":987.7,"sma_60":1035.77,"sma_120":1180.4},{"date":"2025-10-13","open":931,"high":964,"low":931,"close":955,"volume":184217,"rsi_14":25.51,"sma_20":985.4,"sma_60":1033.02,"sma_120":1175.86},{"date":"2025-10-14","open":957,"high":968,"low":952,"close":954,"volume":167505,"rsi_14":26.32,"sma_20":983.1,"sma_60":1030.27,"sma_120":1167.56},{"date":"2025-10-15","open":951,"high":988,"low":951,"close":980,"volume":189690,"rsi_14":41.18,"sma_20":981.75,"sma_60":1028.07,"sma_120":1160.51},{"date":"2025-10-16","open":978,"high":1026,"low":978,"close":1002,"volume":515850,"rsi_14":52.59,"sma_20":981.85,"sma_60":1026.28,"sma_120":1154.02},{"date":"2025-10-17","open":1002,"high":1002,"low":976,"close":977,"volume":200360,"rsi_14":44.94,"sma_20":980.5,"sma_60":1024.03,"sma_120":1148.6},{"date":"2025-10-20","open":977,"high":993,"low":960,"close":986,"volume":153870,"rsi_14":50.63,"sma_20":979.95,"sma_60":1021.5,"sma_120":1143.91},{"date":"2025-10-21","open":987,"high":1004,"low":987,"close":992,"volume":153227,"rsi_14":53.42,"sma_20":979.4,"sma_60":1019.45,"sma_120":1139.67},{"date":"2025-10-22","open":990,"high":1004,"low":976,"close":1002,"volume":201019,"rsi_14":54.27,"sma_20":979.55,"sma_60":1017.73,"sma_120":1136.0},{"date":"2025-10-23","open":1002,"high":1002,"low":977,"close":982,"volume":181052,"rsi_14":53.61,"sma_20":978.6,"sma_60":1015.82,"sma_120":1132.85},{"date":"2025-10-24","open":982,"high":999,"low":969,"close":982,"volume":188389,"rsi_14":52.17,"sma_20":977.95,"sma_60":1013.78,"sma_120":1130.08},{"date":"2025-10-27","open":982,"high":1003,"low":982,"close":992,"volume":298634,"rsi_14":59.12,"sma_20":977.9,"sma_60":1012.27,"sma_120":1128.22},{"date":"2025-10-28","open":991,"high":1001,"low":980,"close":994,"volume":204502,"rsi_14":60.0,"sma_20":978.4,"sma_60":1010.92,"sma_120":1126.67},{"date":"2025-10-29","open":994,"high":1008,"low":982,"close":983,"volume":191346,"rsi_14":53.12,"sma_20":978.5,"sma_60":1009.4,"sma_120":1124.69},{"date":"2025-10-30","open":1024,"high":1025,"low":982,"close":991,"volume":399684,"rsi_14":60.78,"sma_20":978.65,"sma_60":1008.25,"sma_120":1123.19},{"date":"2025-10-31","open":998,"high":998,"low":976,"close":977,"volume":199184,"rsi_14":56.71,"sma_20":979.0,"sma_60":1006.57,"sma_120":1122.49},{"date":"2025-11-03","open":976,"high":976,"low":951,"close":957,"volume":449688,"rsi_14":50.82,"sma_20":978.1,"sma_60":1005.42,"sma_120":1120.11},{"date":"2025-11-04","open":957,"high":960,"low":945,"close":950,"volume":265384,"rsi_14":40.85,"sma_20":977.45,"sma_60":1003.55,"sma_120":1115.72},{"date":"2025-11-05","open":950,"high":953,"low":917,"close":950,"volume":416150,"rsi_14":31.69,"sma_20":976.85,"sma_60":1001.85,"sma_120":1110.28},{"date":"2025-11-06","open":942,"high":955,"low":939,"close":947,"volume":115546,"rsi_14":37.5,"sma_20":975.55,"sma_60":999.83,"sma_120":1100.79},{"date":"2025-11-07","open":945,"high":947,"low":925,"close":936,"volume":257669,"rsi_14":29.51,"sma_20":974.45,"sma_60":997.7,"sma_120":1092.15},{"date":"2025-11-10","open":936,"high":955,"low":936,"close":952,"volume":106058,"rsi_14":34.85,"sma_20":974.3,"sma_60":995.67,"sma_120":1085.08},{"date":"2025-11-11","open":950,"high":964,"low":939,"close":944,"volume":152756,"rsi_14":27.69,"sma_20":973.8,"sma_60":993.78,"sma_120":1079.72},{"date":"2025-11-12","open":950,"high":960,"low":941,"close":956,"volume":101302,"rsi_14":39.34,"sma_20":972.6,"sma_60":992.18,"sma_120":1075.52},{"date":"2025-11-13","open":955,"high":962,"low":950,"close":954,"volume":117757,"rsi_14":38.71,"sma_20":970.2,"sma_60":990.75,"sma_120":1072.55},{"date":"2025-11-14","open":956,"high":960,"low":937,"close":940,"volume":140344,"rsi_14":29.69,"sma_20":968.35,"sma_60":989.07,"sma_120":1066.33},{"date":"2025-11-17","open":934,"high":959,"low":923,"close":930,"volume":168627,"rsi_14":26.47,"sma_20":965.55,"sma_60":987.27,"sma_120":1060.32},{"date":"2025-11-18","open":930,"high":936,"low":909,"close":915,"volume":178858,"rsi_14":25.71,"sma_20":961.7,"sma_60":985.0,"sma_120":1054.97},{"date":"2025-11-19","open":918,"high":938,"low":910,"close":937,"volume":139584,"rsi_14":32.47,"sma_20":958.45,"sma_60":983.35,"sma_120":1048.78},{"date":"2025-11-20","open":937,"high":956,"low":935,"close":948,"volume":74083,"rsi_14":40.4,"sma_20":956.75,"sma_60":981.85,"sma_120":1043.53},{"date":"2025-11-21","open":948,"high":948,"low":925,"close":931,"volume":78911,"rsi_14":41.22,"sma_20":954.2,"sma_60":979.72,"sma_120":1039.14},{"date":"2025-11-24","open":931,"high":943,"low":916,"close":929,"volume":133123,"rsi_14":42.66,"sma_20":951.05,"sma_60":977.73,"sma_120":1035.72},{"date":"2025-11-25","open":916,"high":938,"low":915,"close":918,"volume":126061,"rsi_14":39.61,"sma_20":947.25,"sma_60":976.25,"sma_120":1032.52},{"date":"2025-11-26","open":919,"high":933,"low":918,"close":922,"volume":105407,"rsi_14":41.94,"sma_20":944.2,"sma_60":974.57,"sma_120":1030.08},{"date":"2025-11-27","open":922,"high":932,"low":920,"close":920,"volume":44273,"rsi_14":44.52,"sma_20":940.65,"sma_60":972.97,"sma_120":1028.07},{"date":"2025-11-28","open":920,"high":933,"low":915,"close":930,"volume":58814,"rsi_14":42.14,"sma_20":938.3,"sma_60":971.73,"sma_120":1026.4},{"date":"2025-12-01","open":933,"high":941,"low":924,"close":928,"volume":77730,"rsi_14":44.03,"sma_20":936.85,"sma_60":970.42,"sma_120":1024.72},{"date":"2025-12-02","open":921,"high":936,"low":921,"close":932,"volume":102424,"rsi_14":40.48,"sma_20":935.95,"sma_60":969.15,"sma_120":1022.77},{"date":"2025-12-03","open":928,"high":939,"low":923,"close":933,"volume":65191,"rsi_14":41.6,"sma_20":935.1,"sma_60":967.97,"sma_120":1021.23},{"date":"2025-12-04","open":933,"high":948,"low":926,"close":929,"volume":76583,"rsi_14":45.22,"sma_20":934.2,"sma_60":966.58,"sma_120":1019.7},{"date":"2025-12-05","open":930,"high":938,"low":924,"close":938,"volume":97691,"rsi_14":53.51,"sma_20":934.3,"sma_60":965.48,"sma_120":1018.23},{"date":"2025-12-08","open":938,"high":947,"low":932,"close":936,"volume":108903,"rsi_14":60.4,"sma_20":933.5,"sma_60":964.4,"sma_120":1017.02},{"date":"2025-12-09","open":937,"high":944,"low":930,"close":939,"volume":54901,"rsi_14":51.22,"sma_20":933.25,"sma_60":963.38,"sma_120":1015.81},{"date":"2025-12-10","open":948,"high":948,"low":932,"close":935,"volume":105457,"rsi_14":41.33,"sma_20":932.2,"sma_60":962.18,"sma_120":1014.6},{"date":"2025-12-11","open":935,"high":942,"low":931,"close":941,"volume":111833,"rsi_14":57.81,"sma_20":931.55,"sma_60":961.2,"sma_120":1013.35},{"date":"2025-12-12","open":942,"high":946,"low":937,"close":943,"volume":53195,"rsi_14":60.94,"sma_20":931.7,"sma_60":960.18,"sma_120":1011.83},{"date":"2025-12-15","open":943,"high":958,"low":936,"close":958,"volume":90920,"rsi_14":79.41,"sma_20":933.1,"sma_60":959.53,"sma_120":1010.53},{"date":"2025-12-16","open":960,"high":963,"low":946,"close":947,"volume":78691,"rsi_14":66.67,"sma_20":934.7,"sma_60":958.6,"sma_120":1009.36},{"date":"2025-12-17","open":937,"high":949,"low":936,"close":949,"volume":107855,"rsi_14":69.33,"sma_20":935.3,"sma_60":957.77,"sma_120":1008.08},{"date":"2025-12-18","open":948,"high":949,"low":936,"close":937,"volume":93426,"rsi_14":54.55,"sma_20":934.75,"sma_60":956.7,"sma_120":1006.83},{"date":"2025-12-19","open":937,"high":949,"low":934,"close":944,"volume":120506,"rsi_14":59.76,"sma_20":935.4,"sma_60":955.85,"sma_120":1005.63},{"date":"2025-12-22","open":938,"high":955,"low":938,"close":953,"volume":98382,"rsi_14":62.07,"sma_20":936.6,"sma_60":955.18,"sma_120":1004.62},{"date":"2025-12-23","open":953,"high":953,"low":944,"close":944,"volume":78138,"rsi_14":55.79,"sma_20":937.9,"sma_60":954.52,"sma_120":1003.38},{"date":"2025-12-24","open":945,"high":949,"low":938,"close":943,"volume":60349,"rsi_14":57.61,"sma_20":938.95,"sma_60":953.88,"sma_120":1002.31},{"date":"2025-12-26","open":936,"high":945,"low":930,"close":937,"volume":118996,"rsi_14":49.44,"sma_20":939.8,"sma_60":953.03,"sma_120":1001.04},{"date":"2025-12-29","open":932,"high":945,"low":931,"close":936,"volume":59419,"rsi_14":50.0,"sma_20":940.1,"sma_60":952.47,"sma_120":999.76},{"date":"2025-12-30","open":930,"high":945,"low":930,"close":941,"volume":78281,"rsi_14":51.11,"sma_20":940.75,"sma_60":951.9,"sma_120":998.67},{"date":"2026-01-02","open":942,"high":947,"low":937,"close":940,"volume":57024,"rsi_14":52.87,"sma_20":941.15,"sma_60":951.52,"sma_120":997.49},{"date":"2026-01-05","open":940,"high":947,"low":933,"close":935,"volume":98394,"rsi_14":46.51,"sma_20":941.25,"sma_60":951.07,"sma_120":996.17},{"date":"2026-01-06","open":937,"high":947,"low":932,"close":934,"volume":100450,"rsi_14":44.71,"sma_20":941.5,"sma_60":950.42,"sma_120":994.43},{"date":"2026-01-07","open":934,"high":944,"low":930,"close":942,"volume":155729,"rsi_14":39.74,"sma_20":941.7,"sma_60":950.15,"sma_120":992.96},{"date":"2026-01-08","open":942,"high":944,"low":931,"close":932,"volume":81873,"rsi_14":40.26,"sma_20":941.5,"sma_60":949.77,"sma_120":991.39},{"date":"2026-01-09","open":944,"high":982,"low":932,"close":961,"volume":319544,"rsi_14":55.77,"sma_20":942.6,"sma_60":949.88,"sma_120":990.08},{"date":"2026-01-12","open":961,"high":975,"low":948,"close":953,"volume":186460,"rsi_14":58.0,"sma_20":943.5,"sma_60":949.43,"sma_120":988.75},{"date":"2026-01-13","open":959,"high":1000,"low":947,"close":995,"volume":645637,"rsi_14":68.89,"sma_20":946.2,"sma_60":949.32,"sma_120":987.8},{"date":"2026-01-14","open":994,"high":1072,"low":966,"close":983,"volume":2509453,"rsi_14":60.87,"sma_20":948.2,"sma_60":949.42,"sma_120":986.73},{"date":"2026-01-15","open":983,"high":1007,"low":959,"close":984,"volume":351361,"rsi_14":65.38,"sma_20":949.5,"sma_60":949.38,"sma_120":985.44},{"date":"2026-01-16","open":984,"high":1013,"low":966,"close":988,"volume":424055,"rsi_14":66.92,"sma_20":951.55,"sma_60":949.32,"sma_120":984.38},{"date":"2026-01-19","open":988,"high":998,"low":981,"close":987,"volume":253698,"rsi_14":70.08,"sma_20":956.0,"sma_60":949.17,"sma_120":983.4},{"date":"2026-01-20","open":982,"high":997,"low":971,"close":996,"volume":240140,"rsi_14":70.99,"sma_20":958.6,"sma_60":949.4,"sma_120":982.56},{"date":"2026-01-21","open":996,"high":999,"low":970,"close":999,"volume":260020,"rsi_14":72.18,"sma_20":960.9,"sma_60":949.52,"sma_120":981.68},{"date":"2026-01-22","open":1027,"high":1027,"low":985,"close":992,"volume":257406,"rsi_14":71.11,"sma_20":963.3,"sma_60":949.48,"sma_120":980.92},{"date":"2026-01-23","open":994,"high":1000,"low":980,"close":993,"volume":302476,"rsi_14":71.85,"sma_20":965.8,"sma_60":949.65,"sma_120":980.24},{"date":"2026-01-26","open":1000,"high":1002,"low":981,"close":997,"volume":293151,"rsi_14":70.99,"sma_20":968.8,"sma_60":949.75,"sma_120":979.6},{"date":"2026-01-27","open":997,"high":1005,"low":980,"close":989,"volume":158631,"rsi_14":72.09,"sma_20":971.45,"sma_60":949.95,"sma_120":979.01},{"date":"2026-01-28","open":989,"high":992,"low":980,"close":981,"volume":206330,"rsi_14":59.26,"sma_20":973.45,"sma_60":950.35,"sma_120":978.2},{"date":"2026-01-29","open":973,"high":981,"low":965,"close":974,"volume":243088,"rsi_14":59.81,"sma_20":975.15,"sma_60":950.75,"sma_120":977.77},{"date":"2026-01-30","open":974,"high":980,"low":950,"close":958,"volume":392376,"rsi_14":27.16,"sma_20":976.3,"sma_60":950.88,"sma_120":976.9},{"date":"2026-02-02","open":942,"high":964,"low":936,"close":950,"volume":210964,"rsi_14":28.57,"sma_20":977.1,"sma_60":950.93,"sma_120":976.05},{"date":"2026-02-03","open":951,"high":958,"low":937,"close":949,"volume":185180,"rsi_14":27.27,"sma_20":977.45,"sma_60":951.15,"sma_120":975.06},{"date":"2026-02-04","open":949,"high":959,"low":941,"close":959,"volume":199420,"rsi_14":32.53,"sma_20":978.8,"sma_60":950.67,"sma_120":974.18},{"date":"2026-02-05","open":956,"high":960,"low":950,"close":955,"volume":132257,"rsi_14":31.03,"sma_20":978.5,"sma_60":950.72,"sma_120":973.19},{"date":"2026-02-06","open":936,"high":965,"low":924,"close":946,"volume":234446,"rsi_14":28.42,"sma_20":978.15,"sma_60":950.75,"sma_120":972.27},{"date":"2026-02-09","open":946,"high":956,"low":941,"close":952,"volume":136778,"rsi_14":26.09,"sma_20":976.0,"sma_60":950.68,"sma_120":971.43},{"date":"2026-02-10","open":943,"high":959,"low":943,"close":954,"volume":108041,"rsi_14":25.27,"sma_20":974.55,"sma_60":950.68,"sma_120":970.72},{"date":"2026-02-11","open":959,"high":960,"low":950,"close":954,"volume":91129,"rsi_14":27.38,"sma_20":973.05,"sma_60":950.92,"sma_120":969.99},{"date":"2026-02-12","open":974,"high":974,"low":947,"close":953,"volume":73714,"rsi_14":26.19,"sma_20":971.3,"sma_60":951.3,"sma_120":969.28},{"date":"2026-02-13","open":952,"high":956,"low":931,"close":939,"volume":186353,"rsi_14":19.15,"sma_20":968.85,"sma_60":951.7,"sma_120":968.35},{"date":"2026-02-19","open":939,"high":964,"low":939,"close":958,"volume":227898,"rsi_14":35.24,"sma_20":967.4,"sma_60":952.05,"sma_120":967.7},{"date":"2026-02-20","open":963,"high":964,"low":950,"close":960,"volume":146011,"rsi_14":39.39,"sma_20":965.6,"sma_60":952.25,"sma_120":967.05},{"date":"2026-02-23","open":960,"high":993,"low":948,"close":973,"volume":370823,"rsi_14":49.52,"sma_20":964.3,"sma_60":952.95,"sma_120":966.33},{"date":"2026-02-24","open":998,"high":998,"low":976,"close":979,"volume":314532,"rsi_14":61.05,"sma_20":963.65,"sma_60":953.78,"sma_120":965.76},{"date":"2026-02-25","open":979,"high":1015,"low":979,"close":989,"volume":661394,"rsi_14":70.1,"sma_20":963.45,"sma_60":954.97,"sma_120":965.61},{"date":"2026-02-26","open":1005,"high":1017,"low":970,"close":974,"volume":311438,"rsi_14":61.26,"sma_20":962.3,"sma_60":956.97,"sma_120":964.97},{"date":"2026-02-27","open":999,"high":1004,"low":930,"close":977,"volume":392977,"rsi_14":58.65,"sma_20":961.7,"sma_60":956.78,"sma_120":964.88},{"date":"2026-03-03","open":976,"high":976,"low":940,"close":942,"volume":323957,"rsi_14":45.19,"sma_20":959.75,"sma_60":956.98,"sma_120":964.36},{"date":"2026-03-04","open":942,"high":942,"low":810,"close":840,"volume":665070,"rsi_14":26.75,"sma_20":953.05,"sma_60":955.52,"sma_120":962.97},{"date":"2026-03-05","open":849,"high":909,"low":849,"close":908,"volume":335406,"rsi_14":42.41,"sma_20":950.55,"sma_60":955.12,"sma_120":962.13},{"date":"2026-03-06","open":908,"high":923,"low":886,"close":912,"volume":182289,"rsi_14":42.81,"sma_20":948.65,"sma_60":954.77,"sma_120":961.37},{"date":"2026-03-09","open":890,"high":895,"low":851,"close":882,"volume":178472,"rsi_14":38.82,"sma_20":945.3,"sma_60":953.98,"sma_120":960.28},{"date":"2026-03-10","open":890,"high":919,"low":890,"close":901,"volume":93794,"rsi_14":42.35,"sma_20":942.4,"sma_60":953.37,"sma_120":959.42},{"date":"2026-03-11","open":902,"high":930,"low":902,"close":915,"volume":142801,"rsi_14":46.47,"sma_20":940.4,"sma_60":953.02,"sma_120":958.71},{"date":"2026-03-12","open":930,"high":934,"low":913,"close":930,"volume":106433,"rsi_14":45.83,"sma_20":939.6,"sma_60":952.87,"sma_120":958.12},{"date":"2026-03-13","open":930,"high":947,"low":918,"close":938,"volume":101827,"rsi_14":46.78,"sma_20":938.9,"sma_60":952.92,"sma_120":957.55},{"date":"2026-03-16","open":938,"high":945,"low":925,"close":934,"volume":89012,"rsi_14":44.14,"sma_20":937.9,"sma_60":953.55,"sma_120":956.87},{"date":"2026-03-17","open":934,"high":945,"low":919,"close":927,"volume":166136,"rsi_14":42.22,"sma_20":936.55,"sma_60":952.53,"sma_120":956.36},{"date":"2026-03-18","open":919,"high":932,"low":913,"close":920,"volume":214810,"rsi_14":39.58,"sma_20":934.9,"sma_60":951.9,"sma_120":955.72},{"date":"2026-03-19","open":913,"high":933,"low":897,"close":913,"volume":77441,"rsi_14":40.56,"sma_20":933.6,"sma_60":951.33,"sma_120":954.97},{"date":"2026-03-20","open":910,"high":927,"low":908,"close":925,"volume":115925,"rsi_14":42.17,"sma_20":931.95,"sma_60":950.93,"sma_120":954.35},{"date":"2026-03-23","open":909,"high":909,"low":893,"close":897,"volume":123423,"rsi_14":43.08,"sma_20":928.8,"sma_60":950.27,"sma_120":953.48},{"date":"2026-03-24","open":900,"high":912,"low":892,"close":900,"volume":153339,"rsi_14":63.27,"sma_20":925.15,"sma_60":949.53,"sma_120":952.69},{"date":"2026-03-25","open":901,"high":911,"low":901,"close":910,"volume":106588,"rsi_14":50.6,"sma_20":921.7,"sma_60":948.82,"sma_120":952.0},{"date":"2026-03-26","open":915,"high":920,"low":900,"close":901,"volume":110086,"rsi_14":46.82,"sma_20":917.3,"sma_60":948.1,"sma_120":951.31},{"date":"2026-03-27","open":901,"high":922,"low":897,"close":910,"volume":131302,"rsi_14":59.21,"sma_20":914.1,"sma_60":947.55,"sma_120":950.72},{"date":"2026-03-30","open":910,"high":933,"low":896,"close":919,"volume":285359,"rsi_14":56.34,"sma_20":911.2,"sma_60":947.25,"sma_120":950.14},{"date":"2026-03-31","open":938,"high":979,"low":922,"close":923,"volume":459492,"rsi_14":53.03,"sma_20":910.25,"sma_60":947.03,"sma_120":949.75},{"date":"2026-04-01","open":936,"high":959,"low":936,"close":951,"volume":185744,"rsi_14":56.34,"sma_20":915.65,"sma_60":947.15,"sma_120":949.52},{"date":"2026-04-02","open":948,"high":950,"low":923,"close":924,"volume":259305,"rsi_14":45.57,"sma_20":916.45,"sma_60":946.88,"sma_120":949.2},{"date":"2026-04-03","open":924,"high":944,"low":924,"close":930,"volume":132598,"rsi_14":48.75,"sma_20":917.35,"sma_60":946.8,"sma_120":948.93},{"date":"2026-04-06","open":950,"high":950,"low":920,"close":927,"volume":75634,"rsi_14":50.0,"sma_20":919.6,"sma_60":946.68,"sma_120":948.55},{"date":"2026-04-07","open":927,"high":976,"low":926,"close":929,"volume":303207,"rsi_14":52.98,"sma_20":921.0,"sma_60":946.47,"sma_120":948.31},{"date":"2026-04-08","open":950,"high":958,"low":920,"close":952,"volume":299154,"rsi_14":61.68,"sma_20":922.85,"sma_60":946.8,"sma_120":948.28},{"date":"2026-04-09","open":944,"high":953,"low":938,"close":947,"volume":113245,"rsi_14":56.87,"sma_20":923.7,"sma_60":946.57,"sma_120":948.23},{"date":"2026-04-10","open":950,"high":980,"low":947,"close":972,"volume":304862,"rsi_14":73.89,"sma_20":925.4,"sma_60":946.88,"sma_120":948.16},{"date":"2026-04-13","open":970,"high":1028,"low":954,"close":1021,"volume":1129307,"rsi_14":79.8,"sma_20":929.75,"sma_60":947.32,"sma_120":948.32},{"date":"2026-04-14","open":1021,"high":1045,"low":1010,"close":1020,"volume":359294,"rsi_14":78.35,"sma_20":934.4,"sma_60":947.93,"sma_120":948.67},{"date":"2026-04-15","open":1050,"high":1050,"low":1000,"close":1027,"volume":480551,"rsi_14":82.81,"sma_20":939.75,"sma_60":948.65,"sma_120":949.02},{"date":"2026-04-16","open":1030,"high":1044,"low":1022,"close":1024,"volume":441339,"rsi_14":80.65,"sma_20":945.3,"sma_60":949.25,"sma_120":949.28},{"date":"2026-04-17","open":1039,"high":1039,"low":1021,"close":1023,"volume":277271,"rsi_14":79.21,"sma_20":950.2,"sma_60":949.85,"sma_120":949.46},{"date":"2026-04-20","open":1030,"high":1051,"low":1020,"close":1030,"volume":342392,"rsi_14":79.56,"sma_20":956.85,"sma_60":950.42,"sma_120":949.86},{"date":"2026-04-21","open":1049,"high":1049,"low":1022,"close":1025,"volume":266968,"rsi_14":73.91,"sma_20":963.1,"sma_60":950.85,"sma_120":950.22},{"date":"2026-04-22","open":1021,"high":1033,"low":1002,"close":1015,"volume":233054,"rsi_14":80.95,"sma_20":968.35,"sma_60":951.23,"sma_120":950.41},{"date":"2026-04-23","open":1020,"high":1020,"low":995,"close":1000,"volume":329430,"rsi_14":72.44,"sma_20":973.3,"sma_60":951.35,"sma_120":950.46},{"date":"2026-04-24","open":1000,"high":1008,"low":999,"close":1006,"volume":108201,"rsi_14":74.84,"sma_20":978.1,"sma_60":951.5,"sma_120":950.65},{"date":"2026-04-27","open":1015,"high":1035,"low":1004,"close":1006,"volume":330690,"rsi_14":74.52,"sma_20":982.45,"sma_60":951.78,"sma_120":950.77},{"date":"2026-04-28","open":1017,"high":1020,"low":1008,"close":1010,"volume":146346,"rsi_14":71.01,"sma_20":986.8,"sma_60":952.27,"sma_120":951.05},{"date":"2026-04-29","open":1010,"high":1018,"low":1000,"close":1017,"volume":222833,"rsi_14":75.0,"sma_20":990.25,"sma_60":952.98,"sma_120":951.87},{"date":"2026-04-30","open":1017,"high":1023,"low":1012,"close":1014,"volume":209751,"rsi_14":45.59,"sma_20":1018.7,"sma_60":959.17,"sma_120":942.77},{"date":"2026-05-04","open":1015,"high":1037,"low":1005,"close":1031,"volume":352778,"rsi_14":55.81,"sma_20":999.8,"sma_60":955.27,"sma_120":952.76},{"date":"2026-05-06","open":1040,"high":1040,"low":1000,"close":1004,"volume":481477,"rsi_14":42.86,"sma_20":1003.65,"sma_60":956.18,"sma_120":953.23},{"date":"2026-05-07","open":1004,"high":1009,"low":992,"close":995,"volume":316369,"rsi_14":35.96,"sma_20":1006.95,"sma_60":956.78,"sma_120":953.73},{"date":"2026-05-08","open":995,"high":1005,"low":982,"close":1001,"volume":240923,"rsi_14":40.17,"sma_20":1009.4,"sma_60":957.55,"sma_120":954.13},{"date":"2026-05-11","open":1000,"high":1000,"low":977,"close":983,"volume":355775,"rsi_14":35.07,"sma_20":1011.2,"sma_60":958.17,"sma_120":954.46},{"date":"2026-05-12","open":983,"high":1005,"low":972,"close":977,"volume":292520,"rsi_14":30.08,"sma_20":1011.45,"sma_60":958.58,"sma_120":954.63},{"date":"2026-05-13","open":1000,"high":1000,"low":975,"close":978,"volume":189502,"rsi_14":31.78,"sma_20":1009.3,"sma_60":958.98,"sma_120":954.83},{"date":"2026-05-14","open":978,"high":995,"low":971,"close":975,"volume":241643,"rsi_14":33.61,"sma_20":1007.05,"sma_60":959.33,"sma_120":955.12},{"date":"2026-05-15","open":996,"high":996,"low":950,"close":959,"volume":438004,"rsi_14":33.33,"sma_20":1003.65,"sma_60":959.43,"sma_120":955.37},{"date":"2026-05-18","open":959,"high":961,"low":927,"close":950,"volume":224223,"rsi_14":27.78,"sma_20":999.95,"sma_60":959.62,"sma_120":955.66},{"date":"2026-05-19","open":950,"high":975,"low":936,"close":960,"volume":111110,"rsi_14":33.09,"sma_20":996.8,"sma_60":959.65,"sma_120":955.85},{"date":"2026-05-20","open":968,"high":968,"low":930,"close":932,"volume":170308,"rsi_14":25.62,"sma_20":991.9,"sma_60":959.18,"sma_120":955.72},{"date":"2026-05-21","open":959,"high":974,"low":947,"close":960,"volume":145450,"rsi_14":34.25,"sma_20":988.65,"sma_60":958.97,"sma_120":955.96},{"date":"2026-05-22","open":960,"high":1010,"low":959,"close":1010,"volume":418686,"rsi_14":49.12,"sma_20":988.4,"sma_60":959.48,"sma_120":956.63},{"date":"2026-05-26","open":1010,"high":1055,"low":988,"close":995,"volume":595411,"rsi_14":42.04,"sma_20":988.15,"sma_60":959.58,"sma_120":957.27},{"date":"2026-05-27","open":996,"high":1030,"low":957,"close":959,"volume":339100,"rsi_14":40.43,"sma_20":985.8,"sma_60":959.33,"sma_120":957.58},{"date":"2026-05-28","open":950,"high":961,"low":914,"close":940,"volume":340228,"rsi_14":38.78,"sma_20":982.5,"sma_60":958.72,"sma_120":957.75},{"date":"2026-05-29","open":940,"high":959,"low":900,"close":909,"volume":306045,"rsi_14":32.96,"sma_20":977.45,"sma_60":958.17,"sma_120":957.58},{"date":"2026-06-01","open":900,"high":905,"low":857,"close":871,"volume":491267,"rsi_14":30.69,"sma_20":970.15,"sma_60":958.68,"sma_120":957.1},{"date":"2026-06-02","open":871,"high":886,"low":823,"close":858,"volume":287992,"rsi_14":29.97,"sma_20":962.35,"sma_60":957.85,"sma_120":956.48},{"date":"2026-06-04","open":858,"high":894,"low":846,"close":876,"volume":288230,"rsi_14":33.76,"sma_20":954.6,"sma_60":957.25,"sma_120":956.01},{"date":"2026-06-05","open":876,"high":889,"low":845,"close":865,"volume":189524,"rsi_14":32.92,"sma_20":947.65,"sma_60":956.97,"sma_120":955.48},{"date":"2026-06-08","open":825,"high":899,"low":821,"close":868,"volume":266170,"rsi_14":35.28,"sma_20":941.3,"sma_60":956.42,"sma_120":954.89},{"date":"2026-06-09","open":869,"high":885,"low":839,"close":839,"volume":250281,"rsi_14":33.13,"sma_20":933.2,"sma_60":955.15,"sma_120":954.08},{"date":"2026-06-10","open":839,"high":857,"low":827,"close":849,"volume":235107,"rsi_14":33.13,"sma_20":926.5,"sma_60":953.8,"sma_120":953.33},{"date":"2026-06-11","open":849,"high":888,"low":836,"close":860,"volume":165131,"rsi_14":38.46,"sma_20":920.65,"sma_60":952.5,"sma_120":952.71},{"date":"2026-06-12","open":860,"high":915,"low":860,"close":899,"volume":207799,"rsi_14":40.56,"sma_20":916.7,"sma_60":951.92,"sma_120":952.36},{"date":"2026-06-15","open":917,"high":932,"low":869,"close":881,"volume":191352,"rsi_14":27.84,"sma_20":912.0,"sma_60":951.15,"sma_120":951.84},{"date":"2026-06-16","open":881,"high":908,"low":881,"close":888,"volume":111296,"rsi_14":31.1,"sma_20":908.45,"sma_60":950.62,"sma_120":951.26},{"date":"2026-06-17","open":888,"high":900,"low":877,"close":891,"volume":98753,"rsi_14":60.83,"sma_20":881.1,"sma_60":948.33,"sma_120":947.94},{"date":"2026-06-18","open":891,"high":891,"low":855,"close":870,"volume":136577,"rsi_14":36.11,"sma_20":901.0,"sma_60":949.33,"sma_120":950.13},{"date":"2026-06-19","open":870,"high":870,"low":826,"close":829,"volume":195689,"rsi_14":34.73,"sma_20":895.85,"sma_60":948.2,"sma_120":949.23},{"date":"2026-06-22","open":828,"high":847,"low":803,"close":818,"volume":194720,"rsi_14":38.72,"sma_20":888.75,"sma_60":946.83,"sma_120":948.18},{"date":"2026-06-23","open":820,"high":846,"low":808,"close":815,"volume":224525,"rsi_14":40.44,"sma_20":879.0,"sma_60":945.25,"sma_120":947.03},{"date":"2026-06-24","open":815,"high":830,"low":805,"close":816,"volume":105078,"rsi_14":35.58,"sma_20":870.05,"sma_60":943.83,"sma_120":945.97},{"date":"2026-06-25","open":816,"high":835,"low":815,"close":819,"volume":59287,"rsi_14":38.5,"sma_20":863.05,"sma_60":942.32,"sma_120":944.93},{"date":"2026-06-26","open":812,"high":823,"low":787,"close":819,"volume":114465,"rsi_14":37.56,"sma_20":857.0,"sma_60":940.65,"sma_120":943.95},{"date":"2026-06-29","open":812,"high":840,"low":804,"close":835,"volume":151177,"rsi_14":48.91,"sma_20":853.3,"sma_60":939.18,"sma_120":943.11},{"date":"2026-06-30","open":835,"high":851,"low":823,"close":839,"volume":97928,"rsi_14":47.19,"sma_20":851.7,"sma_60":937.37,"sma_120":942.26},{"date":"2026-07-01","open":860,"high":860,"low":830,"close":839,"volume":77331,"rsi_14":43.71,"sma_20":850.75,"sma_60":935.95,"sma_120":941.42},{"date":"2026-07-02","open":833,"high":857,"low":818,"close":835,"volume":123449,"rsi_14":25.76,"sma_20":848.7,"sma_60":934.37,"sma_120":940.58},{"date":"2026-07-03","open":835,"high":839,"low":811,"close":837,"volume":54900,"rsi_14":31.03,"sma_20":847.3,"sma_60":932.87,"sma_120":939.77},{"date":"2026-07-06","open":871,"high":871,"low":826,"close":851,"volume":148419,"rsi_14":34.96,"sma_20":846.45,"sma_60":931.57,"sma_120":939.02},{"date":"2026-07-07","open":851,"high":865,"low":821,"close":838,"volume":71727,"rsi_14":30.08,"sma_20":846.4,"sma_60":929.67,"sma_120":938.23},{"date":"2026-07-08","open":859,"high":859,"low":825,"close":829,"volume":99646,"rsi_14":33.06,"sma_20":845.4,"sma_60":927.7,"sma_120":937.13},{"date":"2026-07-09","open":829,"high":849,"low":823,"close":834,"volume":74259,"rsi_14":52.94,"sma_20":844.1,"sma_60":925.4,"sma_120":936.14},{"date":"2026-07-10","open":866,"high":866,"low":828,"close":853,"volume":46766,"rsi_14":68.82,"sma_20":841.8,"sma_60":922.6,"sma_120":934.96},{"date":"2026-07-13","open":853,"high":870,"low":830,"close":845,"volume":137611,"rsi_14":65.31,"sma_20":840.0,"sma_60":919.68,"sma_120":933.81},{"date":"2026-07-14","open":845,"high":863,"low":822,"close":830,"volume":84493,"rsi_14":56.25,"sma_20":837.1,"sma_60":916.4,"sma_120":932.52},{"date":"2026-07-15","open":830,"high":854,"low":825,"close":852,"volume":112513,"rsi_14":62.6,"sma_20":835.15,"sma_60":913.53,"sma_120":931.39},{"date":"2026-07-16","open":854,"high":883,"low":841,"close":873,"volume":214127,"rsi_14":67.76,"sma_20":835.3,"sma_60":911.03,"sma_120":930.44},{"date":"2026-07-20","open":851,"high":873,"low":841,"close":863,"volume":117933,"rsi_14":59.59,"sma_20":837.0,"sma_60":908.25,"sma_120":929.33},{"date":"2026-07-21","open":844,"high":899,"low":844,"close":897,"volume":100482,"rsi_14":66.48,"sma_20":840.95,"sma_60":906.12,"sma_120":928.48},{"date":"2026-07-22","open":897,"high":920,"low":897,"close":911,"volume":77376,"rsi_14":68.95,"sma_20":845.75,"sma_60":904.38,"sma_120":927.81},{"date":"2026-07-23","open":905,"high":965,"low":905,"close":949,"volume":245548,"rsi_14":75.45,"sma_20":852.4,"sma_60":903.53,"sma_120":927.44},{"date":"2026-07-24","open":959,"high":977,"low":950,"close":970,"volume":468871,"rsi_14":77.37,"sma_20":859.95,"sma_60":902.93,"sma_120":927.22},{"date":"2026-07-27","open":976,"high":989,"low":967,"close":986,"volume":448744,"rsi_14":77.55,"sma_20":868.3,"sma_60":902.6,"sma_120":927.19},{"date":"2026-07-28","open":988,"high":993,"low":967,"close":981,"volume":390550,"rsi_14":80.17,"sma_20":875.6,"sma_60":902.12,"sma_120":927.19},{"date":"2026-07-29","open":990,"high":991,"low":895,"close":972,"volume":355319,"rsi_14":80.17,"sma_20":882.25,"sma_60":901.37,"sma_120":927.17},{"date":"2026-07-30","open":970,"high":1019,"low":961,"close":1012,"volume":1571436,"rsi_14":82.72,"sma_20":890.9,"sma_60":901.33,"sma_120":927.62},{"date":"2026-07-31","open":1011,"high":1012,"low":973,"close":1012,"volume":340583,"rsi_14":81.42,"sma_20":899.75,"sma_60":901.02,"sma_120":928.14},{"date":"2026-08-03","open":1012,"high":1016,"low":977,"close":1010,"volume":217883,"rsi_14":83.4,"sma_20":908.4,"sma_60":901.12,"sma_120":928.65},{"date":"2026-08-04","open":1010,"high":1015,"low":993,"close":1007,"volume":212228,"rsi_14":87.66,"sma_20":916.2,"sma_60":901.32,"sma_120":929.05},{"date":"2026-08-05","open":1015,"high":1020,"low":984,"close":1009,"volume":286105,"rsi_14":86.51,"sma_20":924.75,"sma_60":901.45,"sma_120":929.5},{"date":"2026-08-06","open":1014,"high":1014,"low":995,"close":1009,"volume":187664,"rsi_14":85.05,"sma_20":933.75,"sma_60":901.88,"sma_120":930.02},{"date":"2026-08-07","open":1000,"high":1024,"low":1000,"close":1019,"volume":279019,"rsi_14":90.21,"sma_20":943.0,"sma_60":902.58,"sma_120":930.58},{"date":"2026-08-10","open":1011,"high":1019,"low":1001,"close":1012,"volume":127352,"rsi_14":84.43,"sma_20":950.95,"sma_60":903.15,"sma_120":931.07},{"date":"2026-08-11","open":1010,"high":1024,"low":1001,"close":1021,"volume":248608,"rsi_14":83.95,"sma_20":959.75,"sma_60":903.92,"sma_120":931.62},{"date":"2026-08-12","open":1021,"high":1036,"low":1005,"close":1035,"volume":253470,"rsi_14":81.16,"sma_20":970.0,"sma_60":905.18,"sma_120":932.31},{"date":"2026-08-13","open":1026,"high":1050,"low":1000,"close":1044,"volume":286060,"rsi_14":79.37,"sma_20":979.6,"sma_60":906.75,"sma_120":933.18},{"date":"2026-08-14","open":1043,"high":1065,"low":1030,"close":1062,"volume":282855,"rsi_14":79.69,"sma_20":989.05,"sma_60":908.45,"sma_120":934.05},{"date":"2026-08-18","open":1054,"high":1069,"low":1050,"close":1066,"volume":197724,"rsi_14":83.46,"sma_20":999.2,"sma_60":910.68,"sma_120":934.93},{"date":"2026-08-19","open":1065,"high":1077,"low":1049,"close":1073,"volume":304114,"rsi_14":90.4,"sma_20":1008.0,"sma_60":912.57,"sma_120":935.77},{"date":"2026-08-20","open":1076,"high":1085,"low":1046,"close":1079,"volume":696670,"rsi_14":86.81,"sma_20":1016.4,"sma_60":913.72,"sma_120":936.6},{"date":"2026-08-21","open":1077,"high":1082,"low":1031,"close":1081,"volume":630972,"rsi_14":87.1,"sma_20":1023.0,"sma_60":915.15,"sma_120":937.37},{"date":"2026-08-24","open":1072,"high":1075,"low":1038,"close":1038,"volume":141201,"rsi_14":60.45,"sma_20":1026.4,"sma_60":916.47,"sma_120":937.9},{"date":"2026-08-25","open":1054,"high":1054,"low":1000,"close":1025,"volume":93654,"rsi_14":56.25,"sma_20":1028.35,"sma_60":917.88,"sma_120":938.3},{"date":"2026-08-26","open":1026,"high":1029,"low":995,"close":999,"volume":79140,"rsi_14":47.02,"sma_20":1029.25,"sma_60":919.38,"sma_120":938.77},{"date":"2026-08-27","open":996,"high":996,"low":960,"close":970,"volume":220017,"rsi_14":40.1,"sma_20":1029.15,"sma_60":921.03,"sma_120":939.86},{"date":"2026-08-28","open":968,"high":976,"low":906,"close":972,"volume":320600,"rsi_14":37.57,"sma_20":1027.15,"sma_60":922.93,"sma_120":940.39},{"date":"2026-08-31","open":972,"high":972,"low":941,"close":965,"volume":84697,"rsi_14":37.57,"sma_20":1024.8,"sma_60":924.42,"sma_120":940.83},{"date":"2026-09-01","open":984,"high":985,"low":970,"close":984,"volume":64403,"rsi_14":40.7,"sma_20":1023.5,"sma_60":926.4,"sma_120":941.68},{"date":"2026-09-02","open":971,"high":983,"low":971,"close":975,"volume":29523,"rsi_14":34.54,"sma_20":1021.9,"sma_60":928.18,"sma_120":942.3},{"date":"2026-09-03","open":975,"high":978,"low":962,"close":968,"volume":32421,"rsi_14":30.21,"sma_20":1019.85,"sma_60":930.33,"sma_120":942.74},{"date":"2026-09-04","open":979,"high":994,"low":968,"close":979,"volume":63820,"rsi_14":27.57,"sma_20":1018.35,"sma_60":932.5,"sma_120":943.15},{"date":"2026-09-07","open":984,"high":987,"low":970,"close":984,"volume":50664,"rsi_14":27.96,"sma_20":1016.6,"sma_60":934.57,"sma_120":943.53},{"date":"2026-09-08","open":995,"high":995,"low":973,"close":985,"volume":30032,"rsi_14":25.56,"sma_20":1015.25,"sma_60":936.0,"sma_120":943.96},{"date":"2026-09-09","open":980,"high":1009,"low":970,"close":1001,"volume":289610,"rsi_14":29.47,"sma_20":1014.25,"sma_60":938.0,"sma_120":944.58},{"date":"2026-09-10","open":999,"high":1010,"low":990,"close":1007,"volume":55946,"rsi_14":30.93,"sma_20":1012.85,"sma_60":939.98,"sma_120":945.3},{"date":"2026-09-11","open":1005,"high":1009,"low":999,"close":1004,"volume":39708,"rsi_14":38.96,"sma_20":1010.85,"sma_60":941.87,"sma_120":946.06},{"date":"2026-09-14","open":1004,"high":1050,"low":993,"close":1006,"volume":150515,"rsi_14":43.36,"sma_20":1008.05,"sma_60":944.13,"sma_120":946.73},{"date":"2026-09-15","open":1042,"high":1042,"low":989,"close":1011,"volume":98234,"rsi_14":54.92,"sma_20":1005.3,"sma_60":947.17,"sma_120":947.68},{"date":"2026-09-16","open":1015,"high":1029,"low":999,"close":1009,"volume":102956,"rsi_14":70.53,"sma_20":1002.1,"sma_60":950.35,"sma_120":948.59},{"date":"2026-09-17","open":1000,"high":1007,"low":1000,"close":1006,"volume":63765,"rsi_14":67.71,"sma_20":998.45,"sma_60":953.53,"sma_120":949.39},{"date":"2026-09-18","open":1001,"high":1005,"low":980,"close":996,"volume":190469,"rsi_14":65.66,"sma_20":994.2,"sma_60":956.53,"sma_120":950.18},{"date":"2026-09-21","open":1000,"high":1000,"low":966,"close":980,"volume":52808,"rsi_14":47.92,"sma_20":991.3,"sma_60":959.22,"sma_120":950.77},{"date":"2026-09-22","open":976,"high":999,"low":972,"close":972,"volume":96394,"rsi_14":48.42,"sma_20":988.65,"sma_60":961.77,"sma_120":951.21},{"date":"2026-09-23","open":981,"high":1019,"low":977,"close":1006,"volume":287966,"rsi_14":65.57,"sma_20":989.0,"sma_60":964.62,"sma_120":951.9},{"date":"2026-09-28","open":1006,"high":1030,"low":1000,"close":1024,"volume":134575,"rsi_14":67.44,"sma_20":991.7,"sma_60":967.7,"sma_120":952.53},{"date":"2026-09-29","open":1024,"high":1050,"low":1006,"close":1026,"volume":86761,"rsi_14":66.67,"sma_20":994.4,"sma_60":970.82,"sma_120":953.38},{"date":"2026-09-30","open":1015,"high":1070,"low":1015,"close":1043,"volume":100553,"rsi_14":70.42,"sma_20":998.3,"sma_60":974.28,"sma_120":954.33},{"date":"2026-10-01","open":1043,"high":1043,"low":1019,"close":1037,"volume":51103,"rsi_14":63.64,"sma_20":1000.95,"sma_60":977.62,"sma_120":955.24},{"date":"2026-10-02","open":1027,"high":1134,"low":1006,"close":1022,"volume":65160,"rsi_14":55.32,"sma_20":1003.3,"sma_60":980.47,"sma_120":956.02},{"date":"2026-10-06","open":1022,"high":1022,"low":994,"close":1005,"volume":92036,"rsi_14":50.32,"sma_20":1005.15,"sma_60":983.25,"sma_120":956.46},{"date":"2026-10-07","open":1006,"high":1007,"low":970,"close":1000,"volume":98113,"rsi_14":48.1,"sma_20":1006.2,"sma_60":986.1,"sma_120":956.9},{"date":"2026-10-08","open":1000,"high":1015,"low":988,"close":991,"volume":80659,"rsi_14":43.83,"sma_20":1006.55,"sma_60":988.72,"sma_120":957.06},{"date":"2026-10-12","open":996,"high":1020,"low":980,"close":995,"volume":81685,"rsi_14":45.73,"sma_20":1007.05,"sma_60":991.08,"sma_120":956.84},{"date":"2026-10-13","open":994,"high":994,"low":961,"close":984,"volume":55089,"rsi_14":43.6,"sma_20":1006.2,"sma_60":993.4,"sma_120":956.54},{"date":"2026-10-14","open":990,"high":1037,"low":971,"close":983,"volume":39930,"rsi_14":46.01,"sma_20":1005.0,"sma_60":995.95,"sma_120":956.17},{"date":"2026-10-15","open":952,"high":969,"low":931,"close":940,"volume":104933,"rsi_14":39.47,"sma_20":1001.8,"sma_60":997.42,"sma_120":955.48},{"date":"2026-10-16","open":941,"high":980,"low":941,"close":977,"volume":50777,"rsi_14":51.14,"sma_20":1000.35,"sma_60":999.15,"sma_120":955.09},{"date":"2026-10-19","open":976,"high":1010,"low":952,"close":982,"volume":36297,"rsi_14":43.68,"sma_20":998.9,"sma_60":1001.13,"sma_120":954.69},{"date":"2026-10-20","open":960,"high":980,"low":942,"close":961,"volume":39776,"rsi_14":33.68,"sma_20":996.5,"sma_60":1002.2,"sma_120":954.16},{"date":"2026-10-21","open":950,"high":966,"low":921,"close":940,"volume":143410,"rsi_14":29.72,"sma_20":993.2,"sma_60":1002.68,"sma_120":953.53},{"date":"2026-10-22","open":940,"high":940,"low":899,"close":940,"volume":80147,"rsi_14":23.59,"sma_20":990.4,"sma_60":1002.53,"sma_120":953.03},{"date":"2026-10-23","open":913,"high":942,"low":874,"close":942,"volume":49262}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.48,"pbr":1.52,"ttm_eps":null,"close":1132.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":50.37,"pbr":1.38,"ttm_eps":null,"close":1013.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.75,"pbr":1.2,"ttm_eps":null,"close":890.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.54,"pbr":1.37,"ttm_eps":null,"close":1053.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.31,"pbr":1.35,"ttm_eps":null,"close":1092.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.24,"pbr":1.13,"ttm_eps":null,"close":963.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.29,"pbr":0.94,"ttm_eps":null,"close":941.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.23,"pbr":0.81,"ttm_eps":null,"close":923.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.67,"pbr":0.66,"ttm_eps":null,"close":839.0}],"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":"평화산업","phase":"above-fold","symbol_resolved":true}