{"status":"ok","report":{"price_analysis":{"current":1524.0,"change_1d":0.3,"change_7d":-1.0,"change_30d":-15.3,"high_30d":2175.0,"low_30d":1276.0,"position_in_range":28.0,"support":1365.9,"resistance":2085.1},"summary":"에스코넥(096630)은 Others 섹터 KR 시장 종목입니다, 시가총액 242.06억. 현재가 1,524원, 전일 대비 +0.3%, 30일 -15.3%. ROE -4.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4611.00, 기관 순매도 6914.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.5%로 적자 상태입니다. 시가총액 242.06억. 매출 2273.95억, 영업이익 52.11억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":-4.55,"eps":-247.6,"revenue":227395137996.0,"operating_income":5211417713.0,"net_income":19458888900.0,"market_cap":24206306172,"profit_margin":8.56,"roa":-2.75,"operating_margin":2.29,"gross_margin":6.61,"debt_ratio":0.6572031245828646,"total_assets":143168071240.0,"total_equity":86391383842.0,"total_debt":56776687398.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-77.00)가 시그널선(-71.43)을 하회합니다(데드크로스). 현재가가 SMA20(1631)과 SMA60(1788) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1449~1813 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.58620689655173,"macd":-76.99680969751671,"macd_signal":-71.43267894891609,"sma_20":1630.65,"sma_60":1788.0666666666666,"bb_upper":1812.698647344604,"bb_lower":1448.601352655396,"atr_14":109.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4611.00, 기관 순매수 -6914.00. 30일 누적: 외국인 -3.14만, 기관 -2.63만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4611.0,"institutional_flow":-6914.0,"data":[{"date":"2026-10-23","foreign_net":-1233.0,"institution_net":0.0,"retail_net":1233.0},{"date":"2026-10-22","foreign_net":-2773.0,"institution_net":729.0,"retail_net":2044.0},{"date":"2026-10-21","foreign_net":-1686.0,"institution_net":0.0,"retail_net":1686.0},{"date":"2026-10-20","foreign_net":617.0,"institution_net":-7643.0,"retail_net":7026.0},{"date":"2026-10-19","foreign_net":464.0,"institution_net":0.0,"retail_net":-464.0},{"date":"2026-10-16","foreign_net":9187.0,"institution_net":-19093.0,"retail_net":9906.0},{"date":"2026-10-15","foreign_net":6991.0,"institution_net":118.0,"retail_net":-7109.0},{"date":"2026-10-14","foreign_net":-5895.0,"institution_net":0.0,"retail_net":5895.0},{"date":"2026-10-13","foreign_net":-8307.0,"institution_net":-38.0,"retail_net":8345.0},{"date":"2026-10-12","foreign_net":-4399.0,"institution_net":15.0,"retail_net":4384.0},{"date":"2026-10-08","foreign_net":3019.0,"institution_net":0.0,"retail_net":-3019.0},{"date":"2026-10-07","foreign_net":-4985.0,"institution_net":-680.0,"retail_net":5665.0},{"date":"2026-10-06","foreign_net":-1232.0,"institution_net":0.0,"retail_net":1232.0},{"date":"2026-10-02","foreign_net":879.0,"institution_net":313.0,"retail_net":-1192.0},{"date":"2026-10-01","foreign_net":-888.0,"institution_net":0.0,"retail_net":888.0},{"date":"2026-09-30","foreign_net":-2109.0,"institution_net":0.0,"retail_net":2109.0},{"date":"2026-09-29","foreign_net":-6109.0,"institution_net":0.0,"retail_net":6109.0},{"date":"2026-09-28","foreign_net":-4945.0,"institution_net":-259.0,"retail_net":5204.0},{"date":"2026-09-23","foreign_net":-5130.0,"institution_net":259.0,"retail_net":4871.0},{"date":"2026-09-22","foreign_net":-1285.0,"institution_net":-50.0,"retail_net":1335.0},{"date":"2026-09-21","foreign_net":-626.0,"institution_net":0.0,"retail_net":626.0},{"date":"2026-09-18","foreign_net":-1486.0,"institution_net":0.0,"retail_net":1486.0},{"date":"2026-09-17","foreign_net":-1322.0,"institution_net":0.0,"retail_net":1322.0},{"date":"2026-09-16","foreign_net":-510.0,"institution_net":-260.0,"retail_net":770.0},{"date":"2026-09-15","foreign_net":-1983.0,"institution_net":0.0,"retail_net":1983.0},{"date":"2026-09-14","foreign_net":546.0,"institution_net":0.0,"retail_net":-546.0},{"date":"2026-09-11","foreign_net":1860.0,"institution_net":310.0,"retail_net":-2170.0},{"date":"2026-09-10","foreign_net":-146.0,"institution_net":0.0,"retail_net":146.0},{"date":"2026-09-09","foreign_net":935.0,"institution_net":0.0,"retail_net":-935.0},{"date":"2026-09-08","foreign_net":1163.0,"institution_net":0.0,"retail_net":-1163.0}],"periods":{"d1":{"foreign_net":-1233.0,"institution_net":0,"retail_net":1233.0},"d3":{"foreign_net":-5692.0,"institution_net":729.0,"retail_net":4963.0},"d7":{"foreign_net":11567.0,"institution_net":-25889.0,"retail_net":14322.0},"d14":{"foreign_net":-9353.0,"institution_net":-26279.0,"retail_net":35632.0},"d30":{"foreign_net":-31388.0,"institution_net":-26279.0,"retail_net":57667.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -248, PBR 0.28x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -248원"}]},"growth":{"grade":"F","percentile":12,"summary":"매출 -35.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-35.4,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-860.0,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.5%","metrics":[{"name":"ROE","value":-4.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.56,"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":29,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.15,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":11.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -248, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -35.4%"},"profitability":{"grade":"C","reason":"ROE -4.5%"},"momentum":{"grade":"D","reason":"RSI 28"},"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":-4.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":3.06,"per_5y_low":0.27,"per_5y_avg":1.84,"per_percentile":null,"pbr_5y_high":1.81,"pbr_5y_low":0.29,"pbr_5y_avg":0.71,"pbr_percentile":0.0,"per_5y_median":2.01,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.82},{"quarter":"2024-Q3","per":null,"pbr":0.61},{"quarter":"2024-Q4","per":null,"pbr":0.53},{"quarter":"2025-Q1","per":null,"pbr":0.37},{"quarter":"2025-Q2","per":null,"pbr":0.55},{"quarter":"2025-Q3","per":2.4,"pbr":0.42},{"quarter":"2025-Q4","per":0.27,"pbr":0.29},{"quarter":"2026-Q1","per":3.06,"pbr":1.81},{"quarter":"2026-Q2","per":1.63,"pbr":1.0},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1331.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":652.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":575.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":758.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":624.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":598.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1997.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":2.4,"eps":259.58,"close":624.0,"source":"reported"},{"date":"2025-10","per":2.43,"eps":259.58,"close":631.0,"source":"reported"},{"date":"2025-11","per":2.4,"eps":259.58,"close":623.0,"source":"reported"},{"date":"2025-12","per":0.27,"eps":2248.75,"close":598.0,"source":"reported"},{"date":"2026-01","per":0.31,"eps":2248.75,"close":702.0,"source":"reported"},{"date":"2026-02","per":2.0,"eps":2248.75,"close":4495.0,"source":"reported"},{"date":"2026-03","per":3.06,"eps":1216.98,"close":3725.0,"source":"reported"},{"date":"2026-04","per":3.34,"eps":1216.98,"close":4065.0,"source":"reported"},{"date":"2026-05","per":2.13,"eps":1216.98,"close":2595.0,"source":"reported"},{"date":"2026-06","per":1.63,"eps":1225.66,"close":1997.0,"source":"reported"},{"date":"2026-07","per":1.42,"eps":1225.66,"close":1738.0,"source":"reported"},{"date":"2026-08","per":1.47,"eps":1225.66,"close":1805.0,"source":"reported"},{"date":"2026-09","per":1.39,"eps":1225.66,"close":1703.0,"source":"reported"},{"date":"2026-10","per":1.21,"eps":1225.66,"close":1488.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.82,"std":0.87,"upper_1sd":2.69,"lower_1sd":0.95,"current":1.21,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:36.326631+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.045502171711814955,"dividend_yield":null,"eps":-247.6,"revenue":37541663314.0,"operating_income":-2574325945.0,"net_income":-3930995582.0,"market_cap":null,"profit_margin":-0.10471021353318825,"operating_margin":-0.06857250632366055,"roa":-0.027457208495952075,"gross_margin":0.0660921393452141,"total_equity":86391383842.0,"total_assets":143168071240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.8,"pbr":0.72,"roe":-0.023613216594936395,"dividend_yield":null,"eps":-132.56,"revenue":58112275440.0,"operating_income":338735282.0,"net_income":-2104639269.0,"market_cap":64500000000.0,"profit_margin":-0.03621677611252732,"operating_margin":0.0058289798400638915,"roa":-0.013307261853918707,"gross_margin":0.09351071579722675,"total_equity":89129715155.0,"total_assets":158157199588.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.24703336249701102,"dividend_yield":null,"eps":1379.61,"revenue":64896499290.0,"operating_income":4153715681.0,"net_income":21903075173.0,"market_cap":null,"profit_margin":0.3375078072412309,"operating_margin":0.06400523489623812,"roa":0.12837223233746128,"gross_margin":0.12428384959499408,"total_equity":88664441724.0,"total_assets":170621596074.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.055930102806124704,"dividend_yield":null,"eps":226.21,"revenue":66844699952.0,"operating_income":3293292695.0,"net_income":3591448578.0,"market_cap":null,"profit_margin":0.05372824742393871,"operating_margin":0.049267820745172844,"roa":0.02057922806669446,"gross_margin":0.13047756468744603,"total_equity":64213158886.0,"total_assets":174518138696.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06838181434697173,"dividend_yield":null,"eps":-256.28,"revenue":63275988980.0,"operating_income":1247626370.0,"net_income":-4068753611.0,"market_cap":null,"profit_margin":-0.06430169921620718,"operating_margin":0.01971721643725465,"roa":-0.02318127614077278,"gross_margin":0.10581009577133914,"total_equity":59500521445.0,"total_assets":175518965664.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.21042067642242246,"dividend_yield":null,"eps":899.21,"revenue":83671220419.0,"operating_income":4579440456.0,"net_income":14276079452.0,"market_cap":null,"profit_margin":0.1706211452457576,"operating_margin":0.054731369198005676,"roa":0.07363843485097302,"gross_margin":0.1353261395889572,"total_equity":67845421347.0,"total_assets":193867230895.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.17989821909651688,"dividend_yield":null,"eps":-609.56,"revenue":73435620783.0,"operating_income":1471857670.0,"net_income":-9677504006.0,"market_cap":null,"profit_margin":-0.13178215017200884,"operating_margin":0.020042830091261763,"roa":-0.04951199511255859,"gross_margin":0.09924612564434376,"total_equity":53794329119.0,"total_assets":195457767032.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14493340969909385,"dividend_yield":null,"eps":-555.39,"revenue":72260630111.0,"operating_income":-4397347503.0,"net_income":-8817517476.0,"market_cap":null,"profit_margin":-0.12202381106358133,"operating_margin":-0.06085398779729996,"roa":-0.046183289864424534,"gross_margin":0.03358909099286307,"total_equity":60838404991.0,"total_assets":190924412312.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.20006273479189315,"dividend_yield":null,"eps":-887.89,"revenue":63475142614.0,"operating_income":2610231242.0,"net_income":-14096459720.0,"market_cap":null,"profit_margin":-0.22207842534080266,"operating_margin":0.0411221012589626,"roa":-0.07063175390658687,"gross_margin":0.1819819336089566,"total_equity":70460197071.0,"total_assets":199576804204.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06668055225067501,"dividend_yield":null,"eps":343.14,"revenue":82727616639.0,"operating_income":4404615657.0,"net_income":5447726781.0,"market_cap":null,"profit_margin":0.06585136865204692,"operating_margin":0.05324238550495781,"roa":0.024928971153677332,"gross_margin":0.15697422716367734,"total_equity":81698885164.0,"total_assets":218529948445.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04704089144073119,"dividend_yield":null,"eps":-224.46,"revenue":77101971694.0,"operating_income":761674066.0,"net_income":-3563528132.0,"market_cap":null,"profit_margin":-0.046218378774317524,"operating_margin":0.009878788431285639,"roa":-0.017288803955271412,"gross_margin":0.15833779440104806,"total_equity":75753839327.0,"total_assets":206117678309.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.053594602885410944,"dividend_yield":null,"eps":54.0,"revenue":76086578228.0,"operating_income":1902526058.0,"net_income":3755254923.0,"market_cap":null,"profit_margin":0.049355024374299686,"operating_margin":0.02500475251100025,"roa":0.02044248212448596,"gross_margin":0.15914505605331505,"total_equity":70067781471.0,"total_assets":183698579269.0}],"current_price":1524.0,"change_pct":0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2280.0},{"date":"2016-10-25","close":2170.0},{"date":"2016-10-26","close":2190.0},{"date":"2016-10-27","close":2245.0},{"date":"2016-10-28","close":2215.0},{"date":"2016-10-31","close":2065.0},{"date":"2016-11-01","close":2075.0},{"date":"2016-11-02","close":1915.0},{"date":"2016-11-03","close":1980.0},{"date":"2016-11-04","close":1985.0},{"date":"2016-11-07","close":2035.0},{"date":"2016-11-08","close":2025.0},{"date":"2016-11-09","close":1920.0},{"date":"2016-11-10","close":2065.0},{"date":"2016-11-11","close":2055.0},{"date":"2016-11-14","close":2075.0},{"date":"2016-11-15","close":2160.0},{"date":"2016-11-16","close":2200.0},{"date":"2016-11-17","close":2200.0},{"date":"2016-11-18","close":2105.0},{"date":"2016-11-21","close":2060.0},{"date":"2016-11-22","close":2040.0},{"date":"2016-11-23","close":1985.0},{"date":"2016-11-24","close":1925.0},{"date":"2016-11-25","close":1970.0},{"date":"2016-11-28","close":1970.0},{"date":"2016-11-29","close":2010.0},{"date":"2016-11-30","close":1995.0},{"date":"2016-12-01","close":1985.0},{"date":"2016-12-02","close":1975.0},{"date":"2016-12-05","close":1885.0},{"date":"2016-12-06","close":1955.0},{"date":"2016-12-07","close":1900.0},{"date":"2016-12-08","close":1980.0},{"date":"2016-12-09","close":2070.0},{"date":"2016-12-12","close":2145.0},{"date":"2016-12-13","close":2155.0},{"date":"2016-12-14","close":2110.0},{"date":"2016-12-15","close":2165.0},{"date":"2016-12-16","close":2200.0},{"date":"2016-12-19","close":2235.0},{"date":"2016-12-20","close":2320.0},{"date":"2016-12-21","close":2310.0},{"date":"2016-12-22","close":2290.0},{"date":"2016-12-23","close":2335.0},{"date":"2016-12-26","close":2295.0},{"date":"2016-12-27","close":2295.0},{"date":"2016-12-28","close":2370.0},{"date":"2016-12-29","close":2430.0},{"date":"2017-01-02","close":2470.0},{"date":"2017-01-03","close":2505.0},{"date":"2017-01-04","close":2505.0},{"date":"2017-01-05","close":2480.0},{"date":"2017-01-06","close":2445.0},{"date":"2017-01-09","close":2530.0},{"date":"2017-01-10","close":3160.0},{"date":"2017-01-11","close":3130.0},{"date":"2017-01-12","close":3210.0},{"date":"2017-01-13","close":3230.0},{"date":"2017-01-16","close":3265.0},{"date":"2017-01-17","close":3135.0},{"date":"2017-01-18","close":3095.0},{"date":"2017-01-19","close":3135.0},{"date":"2017-01-20","close":3020.0},{"date":"2017-01-23","close":3025.0},{"date":"2017-01-24","close":3070.0},{"date":"2017-01-25","close":2930.0},{"date":"2017-01-26","close":3200.0},{"date":"2017-01-31","close":3230.0},{"date":"2017-02-01","close":3210.0},{"date":"2017-02-02","close":3085.0},{"date":"2017-02-03","close":3010.0},{"date":"2017-02-06","close":3205.0},{"date":"2017-02-07","close":3100.0},{"date":"2017-02-08","close":2980.0},{"date":"2017-02-09","close":2930.0},{"date":"2017-02-10","close":2875.0},{"date":"2017-02-13","close":2895.0},{"date":"2017-02-14","close":2800.0},{"date":"2017-02-15","close":2825.0},{"date":"2017-02-16","close":2865.0},{"date":"2017-02-17","close":2945.0},{"date":"2017-02-20","close":3010.0},{"date":"2017-02-21","close":2985.0},{"date":"2017-02-22","close":3120.0},{"date":"2017-02-23","close":3025.0},{"date":"2017-02-24","close":2920.0},{"date":"2017-02-27","close":2925.0},{"date":"2017-02-28","close":2900.0},{"date":"2017-03-02","close":2880.0},{"date":"2017-03-03","close":2845.0},{"date":"2017-03-06","close":3005.0},{"date":"2017-03-07","close":2940.0},{"date":"2017-03-08","close":2935.0},{"date":"2017-03-09","close":3000.0},{"date":"2017-03-10","close":3115.0},{"date":"2017-03-13","close":3230.0},{"date":"2017-03-14","close":3270.0},{"date":"2017-03-15","close":3195.0},{"date":"2017-03-16","close":3765.0},{"date":"2017-03-17","close":3840.0},{"date":"2017-03-20","close":3815.0},{"date":"2017-03-21","close":3680.0},{"date":"2017-03-22","close":3700.0},{"date":"2017-03-23","close":3495.0},{"date":"2017-03-24","close":3575.0},{"date":"2017-03-27","close":3520.0},{"date":"2017-03-28","close":3760.0},{"date":"2017-03-29","close":3815.0},{"date":"2017-03-30","close":3715.0},{"date":"2017-03-31","close":3825.0},{"date":"2017-04-03","close":3965.0},{"date":"2017-04-04","close":3390.0},{"date":"2017-04-05","close":3660.0},{"date":"2017-04-06","close":3440.0},{"date":"2017-04-07","close":3380.0},{"date":"2017-04-10","close":3260.0},{"date":"2017-04-11","close":3360.0},{"date":"2017-04-12","close":3270.0},{"date":"2017-04-13","close":3185.0},{"date":"2017-04-14","close":3065.0},{"date":"2017-04-17","close":3230.0},{"date":"2017-04-18","close":3175.0},{"date":"2017-04-19","close":3310.0},{"date":"2017-04-20","close":3130.0},{"date":"2017-04-21","close":3130.0},{"date":"2017-04-24","close":2920.0},{"date":"2017-04-25","close":2985.0},{"date":"2017-04-26","close":2990.0},{"date":"2017-04-27","close":2915.0},{"date":"2017-04-28","close":2910.0},{"date":"2017-05-02","close":2885.0},{"date":"2017-05-04","close":3050.0},{"date":"2017-05-08","close":3130.0},{"date":"2017-05-10","close":3080.0},{"date":"2017-05-11","close":3090.0},{"date":"2017-05-12","close":3000.0},{"date":"2017-05-15","close":3060.0},{"date":"2017-05-16","close":2960.0},{"date":"2017-05-17","close":2950.0},{"date":"2017-05-18","close":2910.0},{"date":"2017-05-19","close":2930.0},{"date":"2017-05-22","close":2950.0},{"date":"2017-05-23","close":2920.0},{"date":"2017-05-24","close":2870.0},{"date":"2017-05-25","close":2925.0},{"date":"2017-05-26","close":2915.0},{"date":"2017-05-29","close":2915.0},{"date":"2017-05-30","close":2920.0},{"date":"2017-05-31","close":2885.0},{"date":"2017-06-01","close":2825.0},{"date":"2017-06-02","close":2760.0},{"date":"2017-06-05","close":2830.0},{"date":"2017-06-07","close":2765.0},{"date":"2017-06-08","close":2790.0},{"date":"2017-06-09","close":2730.0},{"date":"2017-06-12","close":2750.0},{"date":"2017-06-13","close":2745.0},{"date":"2017-06-14","close":2720.0},{"date":"2017-06-15","close":2825.0},{"date":"2017-06-16","close":2740.0},{"date":"2017-06-19","close":2715.0},{"date":"2017-06-20","close":2715.0},{"date":"2017-06-21","close":2620.0},{"date":"2017-06-22","close":2610.0},{"date":"2017-06-23","close":2610.0},{"date":"2017-06-26","close":2595.0},{"date":"2017-06-27","close":2635.0},{"date":"2017-06-28","close":2570.0},{"date":"2017-06-29","close":2510.0},{"date":"2017-06-30","close":2460.0},{"date":"2017-07-03","close":2460.0},{"date":"2017-07-04","close":2460.0},{"date":"2017-07-05","close":2520.0},{"date":"2017-07-06","close":2600.0},{"date":"2017-07-07","close":2580.0},{"date":"2017-07-10","close":2585.0},{"date":"2017-07-11","close":2635.0},{"date":"2017-07-12","close":2575.0},{"date":"2017-07-13","close":2585.0},{"date":"2017-07-14","close":2635.0},{"date":"2017-07-17","close":2655.0},{"date":"2017-07-18","close":2625.0},{"date":"2017-07-19","close":2665.0},{"date":"2017-07-20","close":2620.0},{"date":"2017-07-21","close":2650.0},{"date":"2017-07-24","close":2570.0},{"date":"2017-07-25","close":2495.0},{"date":"2017-07-26","close":2425.0},{"date":"2017-07-27","close":2405.0},{"date":"2017-07-28","close":2260.0},{"date":"2017-07-31","close":2215.0},{"date":"2017-08-01","close":2210.0},{"date":"2017-08-02","close":2285.0},{"date":"2017-08-03","close":2200.0},{"date":"2017-08-04","close":2235.0},{"date":"2017-08-07","close":2270.0},{"date":"2017-08-08","close":2270.0},{"date":"2017-08-09","close":2220.0},{"date":"2017-08-10","close":2220.0},{"date":"2017-08-11","close":2180.0},{"date":"2017-08-14","close":2200.0},{"date":"2017-08-16","close":2240.0},{"date":"2017-08-17","close":2315.0},{"date":"2017-08-18","close":2330.0},{"date":"2017-08-21","close":2345.0},{"date":"2017-08-22","close":2440.0},{"date":"2017-08-23","close":2385.0},{"date":"2017-08-24","close":2445.0},{"date":"2017-08-25","close":2410.0},{"date":"2017-08-28","close":2420.0},{"date":"2017-08-29","close":2390.0},{"date":"2017-08-30","close":2420.0},{"date":"2017-08-31","close":2405.0},{"date":"2017-09-01","close":2440.0},{"date":"2017-09-04","close":2400.0},{"date":"2017-09-05","close":2330.0},{"date":"2017-09-06","close":2330.0},{"date":"2017-09-07","close":2430.0},{"date":"2017-09-08","close":2420.0},{"date":"2017-09-11","close":2460.0},{"date":"2017-09-12","close":2550.0},{"date":"2017-09-13","close":2525.0},{"date":"2017-09-14","close":2515.0},{"date":"2017-09-15","close":2550.0},{"date":"2017-09-18","close":2535.0},{"date":"2017-09-19","close":2485.0},{"date":"2017-09-20","close":2390.0},{"date":"2017-09-21","close":2295.0},{"date":"2017-09-22","close":2190.0},{"date":"2017-09-25","close":2130.0},{"date":"2017-09-26","close":2135.0},{"date":"2017-09-27","close":2160.0},{"date":"2017-09-28","close":2170.0},{"date":"2017-09-29","close":2175.0},{"date":"2017-10-10","close":2130.0},{"date":"2017-10-11","close":2185.0},{"date":"2017-10-12","close":2205.0},{"date":"2017-10-13","close":2245.0},{"date":"2017-10-16","close":2230.0},{"date":"2017-10-17","close":2235.0},{"date":"2017-10-18","close":2195.0},{"date":"2017-10-19","close":2160.0},{"date":"2017-10-20","close":2200.0},{"date":"2017-10-23","close":2210.0},{"date":"2017-10-24","close":2235.0},{"date":"2017-10-25","close":2245.0},{"date":"2017-10-26","close":2200.0},{"date":"2017-10-27","close":2200.0},{"date":"2017-10-30","close":2200.0},{"date":"2017-10-31","close":2260.0},{"date":"2017-11-01","close":2250.0},{"date":"2017-11-02","close":2225.0},{"date":"2017-11-03","close":2220.0},{"date":"2017-11-06","close":2225.0},{"date":"2017-11-07","close":2320.0},{"date":"2017-11-08","close":2280.0},{"date":"2017-11-09","close":2355.0},{"date":"2017-11-10","close":2400.0},{"date":"2017-11-13","close":2375.0},{"date":"2017-11-14","close":2410.0},{"date":"2017-11-15","close":2295.0},{"date":"2017-11-16","close":2330.0},{"date":"2017-11-17","close":2290.0},{"date":"2017-11-20","close":2295.0},{"date":"2017-11-21","close":2275.0},{"date":"2017-11-22","close":2265.0},{"date":"2017-11-23","close":2225.0},{"date":"2017-11-24","close":2280.0},{"date":"2017-11-27","close":2310.0},{"date":"2017-11-28","close":2265.0},{"date":"2017-11-29","close":2240.0},{"date":"2017-11-30","close":2205.0},{"date":"2017-12-01","close":2175.0},{"date":"2017-12-04","close":2160.0},{"date":"2017-12-05","close":2190.0},{"date":"2017-12-06","close":2235.0},{"date":"2017-12-07","close":2205.0},{"date":"2017-12-08","close":2190.0},{"date":"2017-12-11","close":2165.0},{"date":"2017-12-12","close":2185.0},{"date":"2017-12-13","close":2230.0},{"date":"2017-12-14","close":2250.0},{"date":"2017-12-15","close":2255.0},{"date":"2017-12-18","close":2225.0},{"date":"2017-12-19","close":2175.0},{"date":"2017-12-20","close":2150.0},{"date":"2017-12-21","close":2095.0},{"date":"2017-12-22","close":2060.0},{"date":"2017-12-26","close":2100.0},{"date":"2017-12-27","close":2145.0},{"date":"2017-12-28","close":2160.0},{"date":"2018-01-02","close":2215.0},{"date":"2018-01-03","close":2220.0},{"date":"2018-01-04","close":2230.0},{"date":"2018-01-05","close":2300.0},{"date":"2018-01-08","close":2305.0},{"date":"2018-01-09","close":2300.0},{"date":"2018-01-10","close":2310.0},{"date":"2018-01-11","close":2295.0},{"date":"2018-01-12","close":2255.0},{"date":"2018-01-15","close":2260.0},{"date":"2018-01-16","close":2290.0},{"date":"2018-01-17","close":2245.0},{"date":"2018-01-18","close":2355.0},{"date":"2018-01-19","close":2320.0},{"date":"2018-01-22","close":2290.0},{"date":"2018-01-23","close":2330.0},{"date":"2018-01-24","close":2330.0},{"date":"2018-01-25","close":2380.0},{"date":"2018-01-26","close":2390.0},{"date":"2018-01-29","close":2380.0},{"date":"2018-01-30","close":2370.0},{"date":"2018-01-31","close":2445.0},{"date":"2018-02-01","close":2415.0},{"date":"2018-02-02","close":2375.0},{"date":"2018-02-05","close":2245.0},{"date":"2018-02-06","close":2210.0},{"date":"2018-02-07","close":2160.0},{"date":"2018-02-08","close":2190.0},{"date":"2018-02-09","close":2100.0},{"date":"2018-02-12","close":2090.0},{"date":"2018-02-13","close":2085.0},{"date":"2018-02-14","close":2090.0},{"date":"2018-02-19","close":2165.0},{"date":"2018-02-20","close":2220.0},{"date":"2018-02-21","close":2210.0},{"date":"2018-02-22","close":2190.0},{"date":"2018-02-23","close":2315.0},{"date":"2018-02-26","close":2315.0},{"date":"2018-02-27","close":2300.0},{"date":"2018-02-28","close":2235.0},{"date":"2018-03-02","close":2185.0},{"date":"2018-03-05","close":2155.0},{"date":"2018-03-06","close":2195.0},{"date":"2018-03-07","close":2160.0},{"date":"2018-03-08","close":2195.0},{"date":"2018-03-09","close":2250.0},{"date":"2018-03-12","close":2260.0},{"date":"2018-03-13","close":2770.0},{"date":"2018-03-14","close":2810.0},{"date":"2018-03-15","close":2770.0},{"date":"2018-03-16","close":2590.0},{"date":"2018-03-19","close":2590.0},{"date":"2018-03-20","close":2605.0},{"date":"2018-03-21","close":2500.0},{"date":"2018-03-22","close":2475.0},{"date":"2018-03-23","close":2310.0},{"date":"2018-03-26","close":2380.0},{"date":"2018-03-27","close":2455.0},{"date":"2018-03-28","close":2375.0},{"date":"2018-03-29","close":2400.0},{"date":"2018-03-30","close":2445.0},{"date":"2018-04-02","close":2390.0},{"date":"2018-04-03","close":2430.0},{"date":"2018-04-04","close":2355.0},{"date":"2018-04-05","close":2435.0},{"date":"2018-04-06","close":2370.0},{"date":"2018-04-09","close":2400.0},{"date":"2018-04-10","close":2385.0},{"date":"2018-04-11","close":2450.0},{"date":"2018-04-12","close":2530.0},{"date":"2018-04-13","close":2580.0},{"date":"2018-04-16","close":2605.0},{"date":"2018-04-17","close":2640.0},{"date":"2018-04-18","close":2565.0},{"date":"2018-04-19","close":2565.0},{"date":"2018-04-20","close":2610.0},{"date":"2018-04-23","close":2545.0},{"date":"2018-04-24","close":2605.0},{"date":"2018-04-25","close":2550.0},{"date":"2018-04-26","close":2620.0},{"date":"2018-04-27","close":2575.0},{"date":"2018-04-30","close":2525.0},{"date":"2018-05-02","close":2450.0},{"date":"2018-05-03","close":2450.0},{"date":"2018-05-04","close":2450.0},{"date":"2018-05-08","close":2385.0},{"date":"2018-05-09","close":2355.0},{"date":"2018-05-10","close":2425.0},{"date":"2018-05-11","close":2425.0},{"date":"2018-05-14","close":2375.0},{"date":"2018-05-15","close":2415.0},{"date":"2018-05-16","close":2335.0},{"date":"2018-05-17","close":2345.0},{"date":"2018-05-18","close":2425.0},{"date":"2018-05-21","close":2460.0},{"date":"2018-05-23","close":2390.0},{"date":"2018-05-24","close":2390.0},{"date":"2018-05-25","close":2345.0},{"date":"2018-05-28","close":2440.0},{"date":"2018-05-29","close":2450.0},{"date":"2018-05-30","close":2405.0},{"date":"2018-05-31","close":2550.0},{"date":"2018-06-01","close":2540.0},{"date":"2018-06-04","close":2590.0},{"date":"2018-06-05","close":2555.0},{"date":"2018-06-07","close":2540.0},{"date":"2018-06-08","close":2540.0},{"date":"2018-06-11","close":2470.0},{"date":"2018-06-12","close":2490.0},{"date":"2018-06-14","close":2475.0},{"date":"2018-06-15","close":2510.0},{"date":"2018-06-18","close":2365.0},{"date":"2018-06-19","close":2205.0},{"date":"2018-06-20","close":2250.0},{"date":"2018-06-21","close":2240.0},{"date":"2018-06-22","close":2170.0},{"date":"2018-06-25","close":2165.0},{"date":"2018-06-26","close":2140.0},{"date":"2018-06-27","close":2130.0},{"date":"2018-06-28","close":2090.0},{"date":"2018-06-29","close":2070.0},{"date":"2018-07-02","close":1945.0},{"date":"2018-07-03","close":1955.0},{"date":"2018-07-04","close":1965.0},{"date":"2018-07-05","close":1950.0},{"date":"2018-07-06","close":1955.0},{"date":"2018-07-09","close":1905.0},{"date":"2018-07-10","close":1985.0},{"date":"2018-07-11","close":2020.0},{"date":"2018-07-12","close":2035.0},{"date":"2018-07-13","close":2040.0},{"date":"2018-07-16","close":2050.0},{"date":"2018-07-17","close":2050.0},{"date":"2018-07-18","close":2020.0},{"date":"2018-07-19","close":1990.0},{"date":"2018-07-20","close":2040.0},{"date":"2018-07-23","close":1945.0},{"date":"2018-07-24","close":1960.0},{"date":"2018-07-25","close":1925.0},{"date":"2018-07-26","close":1930.0},{"date":"2018-07-27","close":2000.0},{"date":"2018-07-30","close":2025.0},{"date":"2018-07-31","close":2060.0},{"date":"2018-08-01","close":2060.0},{"date":"2018-08-02","close":2075.0},{"date":"2018-08-03","close":2090.0},{"date":"2018-08-06","close":2060.0},{"date":"2018-08-07","close":2080.0},{"date":"2018-08-08","close":2145.0},{"date":"2018-08-09","close":2150.0},{"date":"2018-08-10","close":2075.0},{"date":"2018-08-13","close":1985.0},{"date":"2018-08-14","close":2015.0},{"date":"2018-08-16","close":1995.0},{"date":"2018-08-17","close":2040.0},{"date":"2018-08-20","close":2075.0},{"date":"2018-08-21","close":2085.0},{"date":"2018-08-22","close":2075.0},{"date":"2018-08-23","close":2060.0},{"date":"2018-08-24","close":2075.0},{"date":"2018-08-27","close":2055.0},{"date":"2018-08-28","close":2150.0},{"date":"2018-08-29","close":2185.0},{"date":"2018-08-30","close":2140.0},{"date":"2018-08-31","close":2155.0},{"date":"2018-09-03","close":2130.0},{"date":"2018-09-04","close":2145.0},{"date":"2018-09-05","close":2145.0},{"date":"2018-09-06","close":2080.0},{"date":"2018-09-07","close":2055.0},{"date":"2018-09-10","close":2055.0},{"date":"2018-09-11","close":2120.0},{"date":"2018-09-12","close":2090.0},{"date":"2018-09-13","close":2115.0},{"date":"2018-09-14","close":2110.0},{"date":"2018-09-17","close":2060.0},{"date":"2018-09-18","close":2050.0},{"date":"2018-09-19","close":2015.0},{"date":"2018-09-20","close":1980.0},{"date":"2018-09-21","close":2050.0},{"date":"2018-09-27","close":2040.0},{"date":"2018-09-28","close":2010.0},{"date":"2018-10-01","close":1990.0},{"date":"2018-10-02","close":1940.0},{"date":"2018-10-04","close":1900.0},{"date":"2018-10-05","close":1850.0},{"date":"2018-10-08","close":1840.0},{"date":"2018-10-10","close":1700.0},{"date":"2018-10-11","close":1530.0},{"date":"2018-10-12","close":1610.0},{"date":"2018-10-15","close":1590.0},{"date":"2018-10-16","close":1675.0},{"date":"2018-10-17","close":1710.0},{"date":"2018-10-18","close":1685.0},{"date":"2018-10-19","close":1725.0},{"date":"2018-10-22","close":1705.0},{"date":"2018-10-23","close":1605.0},{"date":"2018-10-24","close":1555.0},{"date":"2018-10-25","close":1470.0},{"date":"2018-10-26","close":1400.0},{"date":"2018-10-29","close":1205.0},{"date":"2018-10-30","close":1305.0},{"date":"2018-10-31","close":1385.0},{"date":"2018-11-01","close":1440.0},{"date":"2018-11-02","close":1545.0},{"date":"2018-11-05","close":1520.0},{"date":"2018-11-06","close":1540.0},{"date":"2018-11-07","close":1530.0},{"date":"2018-11-08","close":1615.0},{"date":"2018-11-09","close":1630.0},{"date":"2018-11-12","close":1620.0},{"date":"2018-11-13","close":1600.0},{"date":"2018-11-14","close":1535.0},{"date":"2018-11-15","close":1520.0},{"date":"2018-11-16","close":1525.0},{"date":"2018-11-19","close":1555.0},{"date":"2018-11-20","close":1565.0},{"date":"2018-11-21","close":1555.0},{"date":"2018-11-22","close":1510.0},{"date":"2018-11-23","close":1495.0},{"date":"2018-11-26","close":1515.0},{"date":"2018-11-27","close":1545.0},{"date":"2018-11-28","close":1545.0},{"date":"2018-11-29","close":1700.0},{"date":"2018-11-30","close":1650.0},{"date":"2018-12-03","close":1790.0},{"date":"2018-12-04","close":1800.0},{"date":"2018-12-05","close":1805.0},{"date":"2018-12-06","close":1705.0},{"date":"2018-12-07","close":1685.0},{"date":"2018-12-10","close":1595.0},{"date":"2018-12-11","close":1570.0},{"date":"2018-12-12","close":1615.0},{"date":"2018-12-13","close":1720.0},{"date":"2018-12-14","close":1700.0},{"date":"2018-12-17","close":1720.0},{"date":"2018-12-18","close":1720.0},{"date":"2018-12-19","close":1700.0},{"date":"2018-12-20","close":1705.0},{"date":"2018-12-21","close":1655.0},{"date":"2018-12-24","close":1555.0},{"date":"2018-12-26","close":1510.0},{"date":"2018-12-27","close":1520.0},{"date":"2018-12-28","close":1640.0},{"date":"2019-01-02","close":1620.0},{"date":"2019-01-03","close":1640.0},{"date":"2019-01-04","close":1645.0},{"date":"2019-01-07","close":1655.0},{"date":"2019-01-08","close":1630.0},{"date":"2019-01-09","close":1690.0},{"date":"2019-01-10","close":1680.0},{"date":"2019-01-11","close":1725.0},{"date":"2019-01-14","close":1770.0},{"date":"2019-01-15","close":1765.0},{"date":"2019-01-16","close":1760.0},{"date":"2019-01-17","close":1850.0},{"date":"2019-01-18","close":1950.0},{"date":"2019-01-21","close":1955.0},{"date":"2019-01-22","close":1840.0},{"date":"2019-01-23","close":1875.0},{"date":"2019-01-24","close":1860.0},{"date":"2019-01-25","close":1905.0},{"date":"2019-01-28","close":1885.0},{"date":"2019-01-29","close":1960.0},{"date":"2019-01-30","close":1925.0},{"date":"2019-01-31","close":1895.0},{"date":"2019-02-01","close":1860.0},{"date":"2019-02-07","close":1910.0},{"date":"2019-02-08","close":1895.0},{"date":"2019-02-11","close":1865.0},{"date":"2019-02-12","close":1935.0},{"date":"2019-02-13","close":1945.0},{"date":"2019-02-14","close":1925.0},{"date":"2019-02-15","close":1885.0},{"date":"2019-02-18","close":1975.0},{"date":"2019-02-19","close":1945.0},{"date":"2019-02-20","close":1960.0},{"date":"2019-02-21","close":1925.0},{"date":"2019-02-22","close":1965.0},{"date":"2019-02-25","close":1960.0},{"date":"2019-02-26","close":2045.0},{"date":"2019-02-27","close":2295.0},{"date":"2019-02-28","close":2310.0},{"date":"2019-03-04","close":2300.0},{"date":"2019-03-05","close":2315.0},{"date":"2019-03-06","close":2385.0},{"date":"2019-03-07","close":2235.0},{"date":"2019-03-08","close":2180.0},{"date":"2019-03-11","close":2180.0},{"date":"2019-03-12","close":2215.0},{"date":"2019-03-13","close":2155.0},{"date":"2019-03-14","close":2190.0},{"date":"2019-03-15","close":2140.0},{"date":"2019-03-18","close":2080.0},{"date":"2019-03-19","close":2160.0},{"date":"2019-03-20","close":2070.0},{"date":"2019-03-21","close":2030.0},{"date":"2019-03-22","close":2040.0},{"date":"2019-03-25","close":2020.0},{"date":"2019-03-26","close":2050.0},{"date":"2019-03-27","close":2025.0},{"date":"2019-03-28","close":1950.0},{"date":"2019-03-29","close":1965.0},{"date":"2019-04-01","close":2035.0},{"date":"2019-04-02","close":2070.0},{"date":"2019-04-03","close":2085.0},{"date":"2019-04-04","close":2090.0},{"date":"2019-04-05","close":2125.0},{"date":"2019-04-08","close":2100.0},{"date":"2019-04-09","close":2150.0},{"date":"2019-04-10","close":2085.0},{"date":"2019-04-11","close":2130.0},{"date":"2019-04-12","close":2115.0},{"date":"2019-04-15","close":2085.0},{"date":"2019-04-16","close":2040.0},{"date":"2019-04-17","close":2105.0},{"date":"2019-04-18","close":2060.0},{"date":"2019-04-19","close":2100.0},{"date":"2019-04-22","close":2120.0},{"date":"2019-04-23","close":2075.0},{"date":"2019-04-24","close":2080.0},{"date":"2019-04-25","close":2040.0},{"date":"2019-04-26","close":1970.0},{"date":"2019-04-29","close":2005.0},{"date":"2019-04-30","close":1995.0},{"date":"2019-05-02","close":2055.0},{"date":"2019-05-03","close":2055.0},{"date":"2019-05-07","close":2030.0},{"date":"2019-05-08","close":2025.0},{"date":"2019-05-09","close":1915.0},{"date":"2019-05-10","close":1885.0},{"date":"2019-05-13","close":1855.0},{"date":"2019-05-14","close":1845.0},{"date":"2019-05-15","close":1910.0},{"date":"2019-05-16","close":1885.0},{"date":"2019-05-17","close":1825.0},{"date":"2019-05-20","close":1770.0},{"date":"2019-05-21","close":1780.0},{"date":"2019-05-22","close":1805.0},{"date":"2019-05-23","close":1720.0},{"date":"2019-05-24","close":1710.0},{"date":"2019-05-27","close":1705.0},{"date":"2019-05-28","close":1780.0},{"date":"2019-05-29","close":1725.0},{"date":"2019-05-30","close":1715.0},{"date":"2019-05-31","close":1740.0},{"date":"2019-06-03","close":1755.0},{"date":"2019-06-04","close":1755.0},{"date":"2019-06-05","close":1775.0},{"date":"2019-06-07","close":1810.0},{"date":"2019-06-10","close":1880.0},{"date":"2019-06-11","close":1875.0},{"date":"2019-06-12","close":1875.0},{"date":"2019-06-13","close":1890.0},{"date":"2019-06-14","close":1885.0},{"date":"2019-06-17","close":1890.0},{"date":"2019-06-18","close":1905.0},{"date":"2019-06-19","close":1885.0},{"date":"2019-06-20","close":1910.0},{"date":"2019-06-21","close":1910.0},{"date":"2019-06-24","close":1880.0},{"date":"2019-06-25","close":1840.0},{"date":"2019-06-26","close":1840.0},{"date":"2019-06-27","close":1830.0},{"date":"2019-06-28","close":1840.0},{"date":"2019-07-01","close":1810.0},{"date":"2019-07-02","close":1845.0},{"date":"2019-07-03","close":1840.0},{"date":"2019-07-04","close":1815.0},{"date":"2019-07-05","close":1785.0},{"date":"2019-07-08","close":1630.0},{"date":"2019-07-09","close":1600.0},{"date":"2019-07-10","close":1640.0},{"date":"2019-07-11","close":1685.0},{"date":"2019-07-12","close":1695.0},{"date":"2019-07-15","close":1660.0},{"date":"2019-07-16","close":1670.0},{"date":"2019-07-17","close":1600.0},{"date":"2019-07-18","close":1610.0},{"date":"2019-07-19","close":1645.0},{"date":"2019-07-22","close":1660.0},{"date":"2019-07-23","close":1620.0},{"date":"2019-07-24","close":1575.0},{"date":"2019-07-25","close":1520.0},{"date":"2019-07-26","close":1475.0},{"date":"2019-07-29","close":1355.0},{"date":"2019-07-30","close":1475.0},{"date":"2019-07-31","close":1490.0},{"date":"2019-08-01","close":1460.0},{"date":"2019-08-02","close":1450.0},{"date":"2019-08-05","close":1285.0},{"date":"2019-08-06","close":1160.0},{"date":"2019-08-07","close":1290.0},{"date":"2019-08-08","close":1355.0},{"date":"2019-08-09","close":1390.0},{"date":"2019-08-12","close":1435.0},{"date":"2019-08-13","close":1405.0},{"date":"2019-08-14","close":1415.0},{"date":"2019-08-16","close":1365.0},{"date":"2019-08-19","close":1370.0},{"date":"2019-08-20","close":1390.0},{"date":"2019-08-21","close":1420.0},{"date":"2019-08-22","close":1410.0},{"date":"2019-08-23","close":1390.0},{"date":"2019-08-26","close":1320.0},{"date":"2019-08-27","close":1320.0},{"date":"2019-08-28","close":1345.0},{"date":"2019-08-29","close":1320.0},{"date":"2019-08-30","close":1340.0},{"date":"2019-09-02","close":1415.0},{"date":"2019-09-03","close":1410.0},{"date":"2019-09-04","close":1440.0},{"date":"2019-09-05","close":1435.0},{"date":"2019-09-06","close":1455.0},{"date":"2019-09-09","close":1440.0},{"date":"2019-09-10","close":1440.0},{"date":"2019-09-11","close":1460.0},{"date":"2019-09-16","close":1505.0},{"date":"2019-09-17","close":1515.0},{"date":"2019-09-18","close":1510.0},{"date":"2019-09-19","close":1500.0},{"date":"2019-09-20","close":1455.0},{"date":"2019-09-23","close":1455.0},{"date":"2019-09-24","close":1465.0},{"date":"2019-09-25","close":1435.0},{"date":"2019-09-26","close":1430.0},{"date":"2019-09-27","close":1450.0},{"date":"2019-09-30","close":1445.0},{"date":"2019-10-01","close":1440.0},{"date":"2019-10-02","close":1425.0},{"date":"2019-10-04","close":1385.0},{"date":"2019-10-07","close":1350.0},{"date":"2019-10-08","close":1430.0},{"date":"2019-10-10","close":1420.0},{"date":"2019-10-11","close":1395.0},{"date":"2019-10-14","close":1415.0},{"date":"2019-10-15","close":1465.0},{"date":"2019-10-16","close":1645.0},{"date":"2019-10-17","close":1695.0},{"date":"2019-10-18","close":1645.0},{"date":"2019-10-21","close":1630.0},{"date":"2019-10-22","close":1595.0},{"date":"2019-10-23","close":1600.0},{"date":"2019-10-24","close":1625.0},{"date":"2019-10-25","close":1625.0},{"date":"2019-10-28","close":1660.0},{"date":"2019-10-29","close":1575.0},{"date":"2019-10-30","close":1560.0},{"date":"2019-10-31","close":1670.0},{"date":"2019-11-01","close":1740.0},{"date":"2019-11-04","close":1735.0},{"date":"2019-11-05","close":1690.0},{"date":"2019-11-06","close":1680.0},{"date":"2019-11-07","close":1665.0},{"date":"2019-11-08","close":1650.0},{"date":"2019-11-11","close":1600.0},{"date":"2019-11-12","close":1695.0},{"date":"2019-11-13","close":1930.0},{"date":"2019-11-14","close":1885.0},{"date":"2019-11-15","close":1875.0},{"date":"2019-11-18","close":1935.0},{"date":"2019-11-19","close":2010.0},{"date":"2019-11-20","close":1940.0},{"date":"2019-11-21","close":1775.0},{"date":"2019-11-22","close":1655.0},{"date":"2019-11-25","close":1670.0},{"date":"2019-11-26","close":1790.0},{"date":"2019-11-27","close":1760.0},{"date":"2019-11-28","close":1750.0},{"date":"2019-11-29","close":1675.0},{"date":"2019-12-02","close":1670.0},{"date":"2019-12-03","close":1670.0},{"date":"2019-12-04","close":1660.0},{"date":"2019-12-05","close":1595.0},{"date":"2019-12-06","close":1630.0},{"date":"2019-12-09","close":1635.0},{"date":"2019-12-10","close":1655.0},{"date":"2019-12-11","close":1670.0},{"date":"2019-12-12","close":1670.0},{"date":"2019-12-13","close":1700.0},{"date":"2019-12-16","close":1710.0},{"date":"2019-12-17","close":1760.0},{"date":"2019-12-18","close":1745.0},{"date":"2019-12-19","close":1755.0},{"date":"2019-12-20","close":1775.0},{"date":"2019-12-23","close":1750.0},{"date":"2019-12-24","close":1700.0},{"date":"2019-12-26","close":1705.0},{"date":"2019-12-27","close":1760.0},{"date":"2019-12-30","close":1740.0},{"date":"2020-01-02","close":1955.0},{"date":"2020-01-03","close":1880.0},{"date":"2020-01-06","close":1840.0},{"date":"2020-01-07","close":1845.0},{"date":"2020-01-08","close":1770.0},{"date":"2020-01-09","close":1825.0},{"date":"2020-01-10","close":1915.0},{"date":"2020-01-13","close":1885.0},{"date":"2020-01-14","close":1920.0},{"date":"2020-01-15","close":1860.0},{"date":"2020-01-16","close":1915.0},{"date":"2020-01-17","close":1915.0},{"date":"2020-01-20","close":1880.0},{"date":"2020-01-21","close":1895.0},{"date":"2020-01-22","close":1875.0},{"date":"2020-01-23","close":1945.0},{"date":"2020-01-28","close":1950.0},{"date":"2020-01-29","close":2045.0},{"date":"2020-01-30","close":2130.0},{"date":"2020-01-31","close":2025.0},{"date":"2020-02-03","close":2165.0},{"date":"2020-02-04","close":2270.0},{"date":"2020-02-05","close":2575.0},{"date":"2020-02-06","close":2635.0},{"date":"2020-02-07","close":2605.0},{"date":"2020-02-10","close":2665.0},{"date":"2020-02-11","close":2515.0},{"date":"2020-02-12","close":2370.0},{"date":"2020-02-13","close":2440.0},{"date":"2020-02-14","close":2610.0},{"date":"2020-02-17","close":2630.0},{"date":"2020-02-18","close":2795.0},{"date":"2020-02-19","close":2825.0},{"date":"2020-02-20","close":2810.0},{"date":"2020-02-21","close":2625.0},{"date":"2020-02-24","close":2475.0},{"date":"2020-02-25","close":2635.0},{"date":"2020-02-26","close":2715.0},{"date":"2020-02-27","close":2400.0},{"date":"2020-02-28","close":2280.0},{"date":"2020-03-02","close":2200.0},{"date":"2020-03-03","close":2090.0},{"date":"2020-03-04","close":2235.0},{"date":"2020-03-05","close":2220.0},{"date":"2020-03-06","close":2175.0},{"date":"2020-03-09","close":1995.0},{"date":"2020-03-10","close":2060.0},{"date":"2020-03-11","close":1930.0},{"date":"2020-03-12","close":1775.0},{"date":"2020-03-13","close":1535.0},{"date":"2020-03-16","close":1385.0},{"date":"2020-03-17","close":1385.0},{"date":"2020-03-18","close":1250.0},{"date":"2020-03-19","close":1015.0},{"date":"2020-03-20","close":1110.0},{"date":"2020-03-23","close":1015.0},{"date":"2020-03-24","close":1140.0},{"date":"2020-03-25","close":1275.0},{"date":"2020-03-26","close":1455.0},{"date":"2020-03-27","close":1445.0},{"date":"2020-03-30","close":1570.0},{"date":"2020-03-31","close":1545.0},{"date":"2020-04-01","close":1485.0},{"date":"2020-04-02","close":1485.0},{"date":"2020-04-03","close":1560.0},{"date":"2020-04-06","close":1605.0},{"date":"2020-04-07","close":1595.0},{"date":"2020-04-08","close":2070.0},{"date":"2020-04-09","close":2030.0},{"date":"2020-04-10","close":2120.0},{"date":"2020-04-13","close":2200.0},{"date":"2020-04-14","close":2060.0},{"date":"2020-04-16","close":1980.0},{"date":"2020-04-17","close":2155.0},{"date":"2020-04-20","close":2100.0},{"date":"2020-04-21","close":2005.0},{"date":"2020-04-22","close":2020.0},{"date":"2020-04-23","close":2020.0},{"date":"2020-04-24","close":1950.0},{"date":"2020-04-27","close":2085.0},{"date":"2020-04-28","close":2100.0},{"date":"2020-04-29","close":2055.0},{"date":"2020-05-04","close":2060.0},{"date":"2020-05-06","close":2130.0},{"date":"2020-05-07","close":2240.0},{"date":"2020-05-08","close":2240.0},{"date":"2020-05-11","close":2245.0},{"date":"2020-05-12","close":2135.0},{"date":"2020-05-13","close":2065.0},{"date":"2020-05-14","close":2100.0},{"date":"2020-05-15","close":2055.0},{"date":"2020-05-18","close":1975.0},{"date":"2020-05-19","close":2025.0},{"date":"2020-05-20","close":2050.0},{"date":"2020-05-21","close":2025.0},{"date":"2020-05-22","close":2015.0},{"date":"2020-05-25","close":2085.0},{"date":"2020-05-26","close":2075.0},{"date":"2020-05-27","close":2030.0},{"date":"2020-05-28","close":1985.0},{"date":"2020-05-29","close":1935.0},{"date":"2020-06-01","close":2040.0},{"date":"2020-06-02","close":2035.0},{"date":"2020-06-03","close":2030.0},{"date":"2020-06-04","close":2050.0},{"date":"2020-06-05","close":2055.0},{"date":"2020-06-08","close":2095.0},{"date":"2020-06-09","close":2040.0},{"date":"2020-06-10","close":2025.0},{"date":"2020-06-11","close":1990.0},{"date":"2020-06-12","close":1910.0},{"date":"2020-06-15","close":1695.0},{"date":"2020-06-16","close":1765.0},{"date":"2020-06-17","close":1870.0},{"date":"2020-06-18","close":1795.0},{"date":"2020-06-19","close":1760.0},{"date":"2020-06-22","close":1755.0},{"date":"2020-06-23","close":1715.0},{"date":"2020-06-24","close":1740.0},{"date":"2020-06-25","close":1660.0},{"date":"2020-06-26","close":1700.0},{"date":"2020-06-29","close":1620.0},{"date":"2020-06-30","close":1625.0},{"date":"2020-07-01","close":1655.0},{"date":"2020-07-02","close":1715.0},{"date":"2020-07-03","close":1715.0},{"date":"2020-07-06","close":1730.0},{"date":"2020-07-07","close":1705.0},{"date":"2020-07-08","close":1765.0},{"date":"2020-07-09","close":1785.0},{"date":"2020-07-10","close":1745.0},{"date":"2020-07-13","close":1775.0},{"date":"2020-07-14","close":1810.0},{"date":"2020-07-15","close":1775.0},{"date":"2020-07-16","close":1780.0},{"date":"2020-07-17","close":1780.0},{"date":"2020-07-20","close":1820.0},{"date":"2020-07-21","close":1795.0},{"date":"2020-07-22","close":1770.0},{"date":"2020-07-23","close":1735.0},{"date":"2020-07-24","close":1675.0},{"date":"2020-07-27","close":1760.0},{"date":"2020-07-28","close":1765.0},{"date":"2020-07-29","close":1815.0},{"date":"2020-07-30","close":1790.0},{"date":"2020-07-31","close":1835.0},{"date":"2020-08-03","close":1795.0},{"date":"2020-08-04","close":1800.0},{"date":"2020-08-05","close":1805.0},{"date":"2020-08-06","close":1765.0},{"date":"2020-08-07","close":1740.0},{"date":"2020-08-10","close":1715.0},{"date":"2020-08-11","close":1715.0},{"date":"2020-08-12","close":1710.0},{"date":"2020-08-13","close":1735.0},{"date":"2020-08-14","close":1700.0},{"date":"2020-08-18","close":1610.0},{"date":"2020-08-19","close":1580.0},{"date":"2020-08-20","close":1465.0},{"date":"2020-08-21","close":1490.0},{"date":"2020-08-24","close":1490.0},{"date":"2020-08-25","close":1575.0},{"date":"2020-08-26","close":1570.0},{"date":"2020-08-27","close":1530.0},{"date":"2020-08-28","close":1570.0},{"date":"2020-08-31","close":1620.0},{"date":"2020-09-01","close":1630.0},{"date":"2020-09-02","close":1680.0},{"date":"2020-09-03","close":1720.0},{"date":"2020-09-04","close":1735.0},{"date":"2020-09-07","close":1765.0},{"date":"2020-09-08","close":1820.0},{"date":"2020-09-09","close":1830.0},{"date":"2020-09-10","close":1970.0},{"date":"2020-09-11","close":1990.0},{"date":"2020-09-14","close":2070.0},{"date":"2020-09-15","close":2030.0},{"date":"2020-09-16","close":2070.0},{"date":"2020-09-17","close":2010.0},{"date":"2020-09-18","close":2100.0},{"date":"2020-09-21","close":1940.0},{"date":"2020-09-22","close":1780.0},{"date":"2020-09-23","close":1900.0},{"date":"2020-09-24","close":1840.0},{"date":"2020-09-25","close":1800.0},{"date":"2020-09-28","close":1970.0},{"date":"2020-09-29","close":1970.0},{"date":"2020-10-05","close":2000.0},{"date":"2020-10-06","close":1990.0},{"date":"2020-10-07","close":2005.0},{"date":"2020-10-08","close":2000.0},{"date":"2020-10-12","close":1965.0},{"date":"2020-10-13","close":1970.0},{"date":"2020-10-14","close":1925.0},{"date":"2020-10-15","close":2500.0},{"date":"2020-10-16","close":2600.0},{"date":"2020-10-19","close":2610.0},{"date":"2020-10-20","close":2395.0},{"date":"2020-10-21","close":2430.0},{"date":"2020-10-22","close":2435.0},{"date":"2020-10-23","close":2255.0},{"date":"2020-10-26","close":2130.0},{"date":"2020-10-27","close":2200.0},{"date":"2020-10-28","close":2240.0},{"date":"2020-10-29","close":2210.0},{"date":"2020-10-30","close":2105.0},{"date":"2020-11-02","close":2110.0},{"date":"2020-11-03","close":2120.0},{"date":"2020-11-04","close":2080.0},{"date":"2020-11-05","close":2220.0},{"date":"2020-11-06","close":2175.0},{"date":"2020-11-09","close":2335.0},{"date":"2020-11-10","close":2355.0},{"date":"2020-11-11","close":2390.0},{"date":"2020-11-12","close":2315.0},{"date":"2020-11-13","close":2200.0},{"date":"2020-11-16","close":2205.0},{"date":"2020-11-17","close":2165.0},{"date":"2020-11-18","close":2170.0},{"date":"2020-11-19","close":2140.0},{"date":"2020-11-20","close":2175.0},{"date":"2020-11-23","close":2130.0},{"date":"2020-11-24","close":2225.0},{"date":"2020-11-25","close":2210.0},{"date":"2020-11-26","close":2215.0},{"date":"2020-11-27","close":2260.0},{"date":"2020-11-30","close":2220.0},{"date":"2020-12-01","close":2185.0},{"date":"2020-12-02","close":2205.0},{"date":"2020-12-03","close":2155.0},{"date":"2020-12-04","close":2090.0},{"date":"2020-12-07","close":1995.0},{"date":"2020-12-08","close":2030.0},{"date":"2020-12-09","close":2025.0},{"date":"2020-12-10","close":2060.0},{"date":"2020-12-11","close":2070.0},{"date":"2020-12-14","close":2030.0},{"date":"2020-12-15","close":2015.0},{"date":"2020-12-16","close":2055.0},{"date":"2020-12-17","close":2010.0},{"date":"2020-12-18","close":2000.0},{"date":"2020-12-21","close":1955.0},{"date":"2020-12-22","close":1900.0},{"date":"2020-12-23","close":1865.0},{"date":"2020-12-24","close":1850.0},{"date":"2020-12-28","close":1790.0},{"date":"2020-12-29","close":1885.0},{"date":"2020-12-30","close":1945.0},{"date":"2021-01-04","close":1995.0},{"date":"2021-01-05","close":2030.0},{"date":"2021-01-06","close":2030.0},{"date":"2021-01-07","close":2080.0},{"date":"2021-01-08","close":2085.0},{"date":"2021-01-11","close":2010.0},{"date":"2021-01-12","close":2050.0},{"date":"2021-01-13","close":2055.0},{"date":"2021-01-14","close":2050.0},{"date":"2021-01-15","close":2020.0},{"date":"2021-01-18","close":1925.0},{"date":"2021-01-19","close":2050.0},{"date":"2021-01-20","close":2065.0},{"date":"2021-01-21","close":2115.0},{"date":"2021-01-22","close":2105.0},{"date":"2021-01-25","close":2095.0},{"date":"2021-01-26","close":2090.0},{"date":"2021-01-27","close":2045.0},{"date":"2021-01-28","close":1970.0},{"date":"2021-01-29","close":1910.0},{"date":"2021-02-01","close":1970.0},{"date":"2021-02-02","close":2105.0},{"date":"2021-02-03","close":2160.0},{"date":"2021-02-04","close":2135.0},{"date":"2021-02-05","close":2050.0},{"date":"2021-02-08","close":2100.0},{"date":"2021-02-09","close":2100.0},{"date":"2021-02-10","close":2250.0},{"date":"2021-02-15","close":2360.0},{"date":"2021-02-16","close":2280.0},{"date":"2021-02-17","close":2370.0},{"date":"2021-02-18","close":2270.0},{"date":"2021-02-19","close":2210.0},{"date":"2021-02-22","close":2180.0},{"date":"2021-02-23","close":2110.0},{"date":"2021-02-24","close":2100.0},{"date":"2021-02-25","close":2100.0},{"date":"2021-02-26","close":2010.0},{"date":"2021-03-02","close":2000.0},{"date":"2021-03-03","close":2145.0},{"date":"2021-03-04","close":2075.0},{"date":"2021-03-05","close":2035.0},{"date":"2021-03-08","close":2060.0},{"date":"2021-03-09","close":2050.0},{"date":"2021-03-10","close":2055.0},{"date":"2021-03-11","close":2100.0},{"date":"2021-03-12","close":2135.0},{"date":"2021-03-15","close":2130.0},{"date":"2021-03-16","close":2170.0},{"date":"2021-03-17","close":2145.0},{"date":"2021-03-18","close":2205.0},{"date":"2021-03-19","close":2225.0},{"date":"2021-03-22","close":2145.0},{"date":"2021-03-23","close":2140.0},{"date":"2021-03-24","close":2150.0},{"date":"2021-03-25","close":2200.0},{"date":"2021-03-26","close":2130.0},{"date":"2021-03-29","close":2115.0},{"date":"2021-03-30","close":2120.0},{"date":"2021-03-31","close":2305.0},{"date":"2021-04-01","close":2305.0},{"date":"2021-04-02","close":2265.0},{"date":"2021-04-05","close":2370.0},{"date":"2021-04-06","close":2325.0},{"date":"2021-04-07","close":2280.0},{"date":"2021-04-08","close":2280.0},{"date":"2021-04-09","close":2350.0},{"date":"2021-04-12","close":2310.0},{"date":"2021-04-13","close":2370.0},{"date":"2021-04-14","close":2500.0},{"date":"2021-04-15","close":2445.0},{"date":"2021-04-16","close":2535.0},{"date":"2021-04-19","close":2515.0},{"date":"2021-04-20","close":2455.0},{"date":"2021-04-21","close":2390.0},{"date":"2021-04-22","close":2395.0},{"date":"2021-04-23","close":2390.0},{"date":"2021-04-26","close":2480.0},{"date":"2021-04-27","close":2440.0},{"date":"2021-04-28","close":2335.0},{"date":"2021-04-29","close":2315.0},{"date":"2021-04-30","close":2265.0},{"date":"2021-05-03","close":2250.0},{"date":"2021-05-04","close":2300.0},{"date":"2021-05-06","close":2300.0},{"date":"2021-05-07","close":2395.0},{"date":"2021-05-10","close":2405.0},{"date":"2021-05-11","close":2375.0},{"date":"2021-05-12","close":2270.0},{"date":"2021-05-13","close":2235.0},{"date":"2021-05-14","close":2255.0},{"date":"2021-05-17","close":2290.0},{"date":"2021-05-18","close":2320.0},{"date":"2021-05-20","close":2320.0},{"date":"2021-05-21","close":2300.0},{"date":"2021-05-24","close":2350.0},{"date":"2021-05-25","close":2350.0},{"date":"2021-05-26","close":2320.0},{"date":"2021-05-27","close":2395.0},{"date":"2021-05-28","close":2405.0},{"date":"2021-05-31","close":2415.0},{"date":"2021-06-01","close":2450.0},{"date":"2021-06-02","close":2485.0},{"date":"2021-06-03","close":2485.0},{"date":"2021-06-04","close":2465.0},{"date":"2021-06-07","close":2500.0},{"date":"2021-06-08","close":2425.0},{"date":"2021-06-09","close":2430.0},{"date":"2021-06-10","close":2355.0},{"date":"2021-06-11","close":2360.0},{"date":"2021-06-14","close":2365.0},{"date":"2021-06-15","close":2365.0},{"date":"2021-06-16","close":2430.0},{"date":"2021-06-17","close":2440.0},{"date":"2021-06-18","close":2480.0},{"date":"2021-06-21","close":2495.0},{"date":"2021-06-22","close":2475.0},{"date":"2021-06-23","close":1980.0},{"date":"2021-06-24","close":2180.0},{"date":"2021-06-25","close":2155.0},{"date":"2021-06-28","close":2130.0},{"date":"2021-06-29","close":2155.0},{"date":"2021-06-30","close":2150.0},{"date":"2021-07-01","close":2160.0},{"date":"2021-07-02","close":2180.0},{"date":"2021-07-05","close":2160.0},{"date":"2021-07-06","close":2150.0},{"date":"2021-07-07","close":2165.0},{"date":"2021-07-08","close":2130.0},{"date":"2021-07-09","close":2115.0},{"date":"2021-07-12","close":2155.0},{"date":"2021-07-13","close":2245.0},{"date":"2021-07-14","close":2215.0},{"date":"2021-07-15","close":2205.0},{"date":"2021-07-16","close":2250.0},{"date":"2021-07-19","close":2265.0},{"date":"2021-07-20","close":2235.0},{"date":"2021-07-21","close":2255.0},{"date":"2021-07-22","close":2295.0},{"date":"2021-07-23","close":2275.0},{"date":"2021-07-26","close":2250.0},{"date":"2021-07-27","close":2235.0},{"date":"2021-07-28","close":2185.0},{"date":"2021-07-29","close":2190.0},{"date":"2021-07-30","close":2130.0},{"date":"2021-08-02","close":2155.0},{"date":"2021-08-03","close":2235.0},{"date":"2021-08-04","close":2305.0},{"date":"2021-08-05","close":2385.0},{"date":"2021-08-06","close":2355.0},{"date":"2021-08-09","close":2335.0},{"date":"2021-08-10","close":2350.0},{"date":"2021-08-11","close":2310.0},{"date":"2021-08-12","close":2315.0},{"date":"2021-08-13","close":2265.0},{"date":"2021-08-17","close":2140.0},{"date":"2021-08-18","close":2130.0},{"date":"2021-08-19","close":2015.0},{"date":"2021-08-20","close":1885.0},{"date":"2021-08-23","close":1970.0},{"date":"2021-08-24","close":2010.0},{"date":"2021-08-25","close":2000.0},{"date":"2021-08-26","close":1980.0},{"date":"2021-08-27","close":2080.0},{"date":"2021-08-30","close":2125.0},{"date":"2021-08-31","close":2170.0},{"date":"2021-09-01","close":2195.0},{"date":"2021-09-02","close":2200.0},{"date":"2021-09-03","close":2170.0},{"date":"2021-09-06","close":2120.0},{"date":"2021-09-07","close":2135.0},{"date":"2021-09-08","close":2060.0},{"date":"2021-09-09","close":2110.0},{"date":"2021-09-10","close":2145.0},{"date":"2021-09-13","close":2085.0},{"date":"2021-09-14","close":2060.0},{"date":"2021-09-15","close":2050.0},{"date":"2021-09-16","close":2005.0},{"date":"2021-09-17","close":2000.0},{"date":"2021-09-23","close":1970.0},{"date":"2021-09-24","close":1940.0},{"date":"2021-09-27","close":1915.0},{"date":"2021-09-28","close":1890.0},{"date":"2021-09-29","close":1870.0},{"date":"2021-09-30","close":2000.0},{"date":"2021-10-01","close":1880.0},{"date":"2021-10-05","close":1770.0},{"date":"2021-10-06","close":1725.0},{"date":"2021-10-07","close":1800.0},{"date":"2021-10-08","close":1815.0},{"date":"2021-10-12","close":1780.0},{"date":"2021-10-13","close":1805.0},{"date":"2021-10-14","close":1860.0},{"date":"2021-10-15","close":1865.0},{"date":"2021-10-18","close":1950.0},{"date":"2021-10-19","close":1950.0},{"date":"2021-10-20","close":1905.0},{"date":"2021-10-21","close":1875.0},{"date":"2021-10-22","close":1840.0},{"date":"2021-10-25","close":1895.0},{"date":"2021-10-26","close":1905.0},{"date":"2021-10-27","close":1885.0},{"date":"2021-10-28","close":1860.0},{"date":"2021-10-29","close":1825.0},{"date":"2021-11-01","close":1815.0},{"date":"2021-11-02","close":1830.0},{"date":"2021-11-03","close":1795.0},{"date":"2021-11-04","close":1790.0},{"date":"2021-11-05","close":1760.0},{"date":"2021-11-08","close":1800.0},{"date":"2021-11-09","close":1825.0},{"date":"2021-11-10","close":1780.0},{"date":"2021-11-11","close":1755.0},{"date":"2021-11-12","close":1790.0},{"date":"2021-11-15","close":1850.0},{"date":"2021-11-16","close":1810.0},{"date":"2021-11-17","close":1820.0},{"date":"2021-11-18","close":1890.0},{"date":"2021-11-19","close":1880.0},{"date":"2021-11-22","close":1940.0},{"date":"2021-11-23","close":1920.0},{"date":"2021-11-24","close":1880.0},{"date":"2021-11-25","close":1870.0},{"date":"2021-11-26","close":1805.0},{"date":"2021-11-29","close":1750.0},{"date":"2021-11-30","close":1635.0},{"date":"2021-12-01","close":1655.0},{"date":"2021-12-02","close":1720.0},{"date":"2021-12-03","close":1745.0},{"date":"2021-12-06","close":1770.0},{"date":"2021-12-07","close":1820.0},{"date":"2021-12-08","close":1815.0},{"date":"2021-12-09","close":1835.0},{"date":"2021-12-10","close":1840.0},{"date":"2021-12-13","close":1885.0},{"date":"2021-12-14","close":1835.0},{"date":"2021-12-15","close":1800.0},{"date":"2021-12-16","close":1880.0},{"date":"2021-12-17","close":1840.0},{"date":"2021-12-20","close":1800.0},{"date":"2021-12-21","close":1825.0},{"date":"2021-12-22","close":1790.0},{"date":"2021-12-23","close":1815.0},{"date":"2021-12-24","close":1790.0},{"date":"2021-12-27","close":1820.0},{"date":"2021-12-28","close":1770.0},{"date":"2021-12-29","close":1910.0},{"date":"2021-12-30","close":1905.0},{"date":"2022-01-03","close":1930.0},{"date":"2022-01-04","close":1925.0},{"date":"2022-01-05","close":1880.0},{"date":"2022-01-06","close":1860.0},{"date":"2022-01-07","close":1880.0},{"date":"2022-01-10","close":1825.0},{"date":"2022-01-11","close":1795.0},{"date":"2022-01-12","close":1820.0},{"date":"2022-01-13","close":1790.0},{"date":"2022-01-14","close":1770.0},{"date":"2022-01-17","close":1725.0},{"date":"2022-01-18","close":1720.0},{"date":"2022-01-19","close":1740.0},{"date":"2022-01-20","close":1720.0},{"date":"2022-01-21","close":1730.0},{"date":"2022-01-24","close":1650.0},{"date":"2022-01-25","close":1560.0},{"date":"2022-01-26","close":1600.0},{"date":"2022-01-27","close":1500.0},{"date":"2022-01-28","close":1555.0},{"date":"2022-02-03","close":1595.0},{"date":"2022-02-04","close":1615.0},{"date":"2022-02-07","close":1615.0},{"date":"2022-02-08","close":1565.0},{"date":"2022-02-09","close":1615.0},{"date":"2022-02-10","close":1590.0},{"date":"2022-02-11","close":1540.0},{"date":"2022-02-14","close":1465.0},{"date":"2022-02-15","close":1450.0},{"date":"2022-02-16","close":1500.0},{"date":"2022-02-17","close":1490.0},{"date":"2022-02-18","close":1515.0},{"date":"2022-02-21","close":1525.0},{"date":"2022-02-22","close":1485.0},{"date":"2022-02-23","close":1525.0},{"date":"2022-02-24","close":1450.0},{"date":"2022-02-25","close":1460.0},{"date":"2022-02-28","close":1495.0},{"date":"2022-03-02","close":1530.0},{"date":"2022-03-03","close":1550.0},{"date":"2022-03-04","close":1535.0},{"date":"2022-03-07","close":1580.0},{"date":"2022-03-08","close":1560.0},{"date":"2022-03-10","close":1565.0},{"date":"2022-03-11","close":1535.0},{"date":"2022-03-14","close":1505.0},{"date":"2022-03-15","close":1495.0},{"date":"2022-03-16","close":1525.0},{"date":"2022-03-17","close":1565.0},{"date":"2022-03-18","close":1585.0},{"date":"2022-03-21","close":1580.0},{"date":"2022-03-22","close":1570.0},{"date":"2022-03-23","close":1570.0},{"date":"2022-03-24","close":1575.0},{"date":"2022-03-25","close":1555.0},{"date":"2022-03-28","close":1535.0},{"date":"2022-03-29","close":1570.0},{"date":"2022-03-30","close":1570.0},{"date":"2022-03-31","close":1570.0},{"date":"2022-04-01","close":1570.0},{"date":"2022-04-04","close":1605.0},{"date":"2022-04-05","close":1610.0},{"date":"2022-04-06","close":1590.0},{"date":"2022-04-07","close":1555.0},{"date":"2022-04-08","close":1565.0},{"date":"2022-04-11","close":1555.0},{"date":"2022-04-12","close":1535.0},{"date":"2022-04-13","close":1585.0},{"date":"2022-04-14","close":1575.0},{"date":"2022-04-15","close":1535.0},{"date":"2022-04-18","close":1505.0},{"date":"2022-04-19","close":1540.0},{"date":"2022-04-20","close":1540.0},{"date":"2022-04-21","close":1530.0},{"date":"2022-04-22","close":1515.0},{"date":"2022-04-25","close":1485.0},{"date":"2022-04-26","close":1490.0},{"date":"2022-04-27","close":1455.0},{"date":"2022-04-28","close":1440.0},{"date":"2022-04-29","close":1475.0},{"date":"2022-05-02","close":1480.0},{"date":"2022-05-03","close":1470.0},{"date":"2022-05-04","close":1470.0},{"date":"2022-05-06","close":1485.0},{"date":"2022-05-09","close":1460.0},{"date":"2022-05-10","close":1430.0},{"date":"2022-05-11","close":1420.0},{"date":"2022-05-12","close":1335.0},{"date":"2022-05-13","close":1335.0},{"date":"2022-05-16","close":1335.0},{"date":"2022-05-17","close":1355.0},{"date":"2022-05-18","close":1355.0},{"date":"2022-05-19","close":1340.0},{"date":"2022-05-20","close":1345.0},{"date":"2022-05-23","close":1345.0},{"date":"2022-05-24","close":1330.0},{"date":"2022-05-25","close":1315.0},{"date":"2022-05-26","close":1320.0},{"date":"2022-05-27","close":1350.0},{"date":"2022-05-30","close":1410.0},{"date":"2022-05-31","close":1440.0},{"date":"2022-06-02","close":1450.0},{"date":"2022-06-03","close":1445.0},{"date":"2022-06-07","close":1415.0},{"date":"2022-06-08","close":1390.0},{"date":"2022-06-09","close":1375.0},{"date":"2022-06-10","close":1340.0},{"date":"2022-06-13","close":1260.0},{"date":"2022-06-14","close":1220.0},{"date":"2022-06-15","close":1150.0},{"date":"2022-06-16","close":1170.0},{"date":"2022-06-17","close":1150.0},{"date":"2022-06-20","close":1060.0},{"date":"2022-06-21","close":1075.0},{"date":"2022-06-22","close":1015.0},{"date":"2022-06-23","close":945.0},{"date":"2022-06-24","close":1005.0},{"date":"2022-06-27","close":1020.0},{"date":"2022-06-28","close":1100.0},{"date":"2022-06-29","close":1150.0},{"date":"2022-06-30","close":1145.0},{"date":"2022-07-01","close":1115.0},{"date":"2022-07-04","close":1100.0},{"date":"2022-07-05","close":1115.0},{"date":"2022-07-06","close":1145.0},{"date":"2022-07-07","close":1180.0},{"date":"2022-07-08","close":1170.0},{"date":"2022-07-11","close":1160.0},{"date":"2022-07-12","close":1150.0},{"date":"2022-07-13","close":1160.0},{"date":"2022-07-14","close":1130.0},{"date":"2022-07-15","close":1165.0},{"date":"2022-07-18","close":1165.0},{"date":"2022-07-19","close":1175.0},{"date":"2022-07-20","close":1165.0},{"date":"2022-07-21","close":1170.0},{"date":"2022-07-22","close":1170.0},{"date":"2022-07-25","close":1175.0},{"date":"2022-07-26","close":1180.0},{"date":"2022-07-27","close":1185.0},{"date":"2022-07-28","close":1190.0},{"date":"2022-07-29","close":1200.0},{"date":"2022-08-01","close":1205.0},{"date":"2022-08-02","close":1200.0},{"date":"2022-08-03","close":1205.0},{"date":"2022-08-04","close":1205.0},{"date":"2022-08-05","close":1210.0},{"date":"2022-08-08","close":1220.0},{"date":"2022-08-09","close":1240.0},{"date":"2022-08-10","close":1220.0},{"date":"2022-08-11","close":1230.0},{"date":"2022-08-12","close":1230.0},{"date":"2022-08-16","close":1230.0},{"date":"2022-08-17","close":1200.0},{"date":"2022-08-18","close":1205.0},{"date":"2022-08-19","close":1285.0},{"date":"2022-08-22","close":1230.0},{"date":"2022-08-23","close":1160.0},{"date":"2022-08-24","close":1185.0},{"date":"2022-08-25","close":1175.0},{"date":"2022-08-26","close":1230.0},{"date":"2022-08-29","close":1195.0},{"date":"2022-08-30","close":1195.0},{"date":"2022-08-31","close":1220.0},{"date":"2022-09-01","close":1185.0},{"date":"2022-09-02","close":1150.0},{"date":"2022-09-05","close":1120.0},{"date":"2022-09-06","close":1115.0},{"date":"2022-09-07","close":1085.0},{"date":"2022-09-08","close":1080.0},{"date":"2022-09-13","close":1120.0},{"date":"2022-09-14","close":1105.0},{"date":"2022-09-15","close":1115.0},{"date":"2022-09-16","close":1110.0},{"date":"2022-09-19","close":1050.0},{"date":"2022-09-20","close":1065.0},{"date":"2022-09-21","close":1055.0},{"date":"2022-09-22","close":1070.0},{"date":"2022-09-23","close":1035.0},{"date":"2022-09-26","close":975.0},{"date":"2022-09-27","close":970.0},{"date":"2022-09-28","close":911.0},{"date":"2022-09-29","close":903.0},{"date":"2022-09-30","close":868.0},{"date":"2022-10-04","close":901.0},{"date":"2022-10-05","close":920.0},{"date":"2022-10-06","close":950.0},{"date":"2022-10-07","close":909.0},{"date":"2022-10-11","close":875.0},{"date":"2022-10-12","close":843.0},{"date":"2022-10-13","close":815.0},{"date":"2022-10-14","close":825.0},{"date":"2022-10-17","close":833.0},{"date":"2022-10-18","close":852.0},{"date":"2022-10-19","close":840.0},{"date":"2022-10-20","close":829.0},{"date":"2022-10-21","close":834.0},{"date":"2022-10-24","close":824.0},{"date":"2022-10-25","close":821.0},{"date":"2022-10-26","close":813.0},{"date":"2022-10-27","close":823.0},{"date":"2022-10-28","close":824.0},{"date":"2022-10-31","close":824.0},{"date":"2022-11-01","close":832.0},{"date":"2022-11-02","close":875.0},{"date":"2022-11-03","close":881.0},{"date":"2022-11-04","close":885.0},{"date":"2022-11-07","close":884.0},{"date":"2022-11-08","close":898.0},{"date":"2022-11-09","close":992.0},{"date":"2022-11-10","close":959.0},{"date":"2022-11-11","close":961.0},{"date":"2022-11-14","close":1090.0},{"date":"2022-11-15","close":1060.0},{"date":"2022-11-16","close":1125.0},{"date":"2022-11-17","close":1055.0},{"date":"2022-11-18","close":1015.0},{"date":"2022-11-21","close":1040.0},{"date":"2022-11-22","close":1020.0},{"date":"2022-11-23","close":1045.0},{"date":"2022-11-24","close":1070.0},{"date":"2022-11-25","close":1045.0},{"date":"2022-11-28","close":1010.0},{"date":"2022-11-29","close":1045.0},{"date":"2022-11-30","close":1030.0},{"date":"2022-12-01","close":1045.0},{"date":"2022-12-02","close":1040.0},{"date":"2022-12-05","close":1045.0},{"date":"2022-12-06","close":1025.0},{"date":"2022-12-07","close":1015.0},{"date":"2022-12-08","close":997.0},{"date":"2022-12-09","close":1000.0},{"date":"2022-12-12","close":993.0},{"date":"2022-12-13","close":988.0},{"date":"2022-12-14","close":995.0},{"date":"2022-12-15","close":994.0},{"date":"2022-12-16","close":996.0},{"date":"2022-12-19","close":990.0},{"date":"2022-12-20","close":966.0},{"date":"2022-12-21","close":966.0},{"date":"2022-12-22","close":971.0},{"date":"2022-12-23","close":956.0},{"date":"2022-12-26","close":915.0},{"date":"2022-12-27","close":919.0},{"date":"2022-12-28","close":956.0},{"date":"2022-12-29","close":943.0},{"date":"2023-01-02","close":909.0},{"date":"2023-01-03","close":895.0},{"date":"2023-01-04","close":917.0},{"date":"2023-01-05","close":918.0},{"date":"2023-01-06","close":940.0},{"date":"2023-01-09","close":950.0},{"date":"2023-01-10","close":957.0},{"date":"2023-01-11","close":972.0},{"date":"2023-01-12","close":972.0},{"date":"2023-01-13","close":977.0},{"date":"2023-01-16","close":989.0},{"date":"2023-01-17","close":1010.0},{"date":"2023-01-18","close":987.0},{"date":"2023-01-19","close":978.0},{"date":"2023-01-20","close":977.0},{"date":"2023-01-25","close":987.0},{"date":"2023-01-26","close":994.0},{"date":"2023-01-27","close":1049.0},{"date":"2023-01-30","close":1034.0},{"date":"2023-01-31","close":1034.0},{"date":"2023-02-01","close":1051.0},{"date":"2023-02-02","close":1098.0},{"date":"2023-02-03","close":1138.0},{"date":"2023-02-06","close":1129.0},{"date":"2023-02-07","close":1105.0},{"date":"2023-02-08","close":1098.0},{"date":"2023-02-09","close":1116.0},{"date":"2023-02-10","close":1075.0},{"date":"2023-02-13","close":1052.0},{"date":"2023-02-14","close":1071.0},{"date":"2023-02-15","close":1040.0},{"date":"2023-02-16","close":1062.0},{"date":"2023-02-17","close":1050.0},{"date":"2023-02-20","close":1069.0},{"date":"2023-02-21","close":1092.0},{"date":"2023-02-22","close":1117.0},{"date":"2023-02-23","close":1130.0},{"date":"2023-02-24","close":1102.0},{"date":"2023-02-27","close":1080.0},{"date":"2023-02-28","close":1079.0},{"date":"2023-03-02","close":1073.0},{"date":"2023-03-03","close":1080.0},{"date":"2023-03-06","close":1121.0},{"date":"2023-03-07","close":1198.0},{"date":"2023-03-08","close":1130.0},{"date":"2023-03-09","close":1124.0},{"date":"2023-03-10","close":1083.0},{"date":"2023-03-13","close":1061.0},{"date":"2023-03-14","close":1033.0},{"date":"2023-03-15","close":1056.0},{"date":"2023-03-16","close":1230.0},{"date":"2023-03-17","close":1437.0},{"date":"2023-03-20","close":1868.0},{"date":"2023-03-21","close":1676.0},{"date":"2023-03-22","close":1769.0},{"date":"2023-03-23","close":1776.0},{"date":"2023-03-24","close":1717.0},{"date":"2023-03-27","close":1817.0},{"date":"2023-03-28","close":1817.0},{"date":"2023-03-29","close":1800.0},{"date":"2023-03-30","close":1726.0},{"date":"2023-03-31","close":1764.0},{"date":"2023-04-03","close":2020.0},{"date":"2023-04-04","close":1856.0},{"date":"2023-04-05","close":1742.0},{"date":"2023-04-06","close":1711.0},{"date":"2023-04-07","close":1671.0},{"date":"2023-04-10","close":1660.0},{"date":"2023-04-11","close":1662.0},{"date":"2023-04-12","close":1697.0},{"date":"2023-04-13","close":1681.0},{"date":"2023-04-14","close":1926.0},{"date":"2023-04-17","close":2065.0},{"date":"2023-04-18","close":2100.0},{"date":"2023-04-19","close":1932.0},{"date":"2023-04-20","close":1907.0},{"date":"2023-04-21","close":1792.0},{"date":"2023-04-24","close":1874.0},{"date":"2023-04-25","close":1948.0},{"date":"2023-04-26","close":2035.0},{"date":"2023-04-27","close":1943.0},{"date":"2023-04-28","close":1770.0},{"date":"2023-05-02","close":1787.0},{"date":"2023-05-03","close":1781.0},{"date":"2023-05-04","close":1753.0},{"date":"2023-05-08","close":1719.0},{"date":"2023-05-09","close":1643.0},{"date":"2023-05-10","close":1566.0},{"date":"2023-05-11","close":1604.0},{"date":"2023-05-12","close":1577.0},{"date":"2023-05-15","close":1560.0},{"date":"2023-05-16","close":1568.0},{"date":"2023-05-17","close":1571.0},{"date":"2023-05-18","close":1820.0},{"date":"2023-05-19","close":1802.0},{"date":"2023-05-22","close":1757.0},{"date":"2023-05-23","close":1740.0},{"date":"2023-05-24","close":1699.0},{"date":"2023-05-25","close":1682.0},{"date":"2023-05-26","close":1635.0},{"date":"2023-05-30","close":1653.0},{"date":"2023-05-31","close":1603.0},{"date":"2023-06-01","close":1609.0},{"date":"2023-06-02","close":1591.0},{"date":"2023-06-05","close":1595.0},{"date":"2023-06-07","close":1545.0},{"date":"2023-06-08","close":1533.0},{"date":"2023-06-09","close":1489.0},{"date":"2023-06-12","close":1520.0},{"date":"2023-06-13","close":1520.0},{"date":"2023-06-14","close":1464.0},{"date":"2023-06-15","close":1488.0},{"date":"2023-06-16","close":1506.0},{"date":"2023-06-19","close":1673.0},{"date":"2023-06-20","close":1570.0},{"date":"2023-06-21","close":1565.0},{"date":"2023-06-22","close":1536.0},{"date":"2023-06-23","close":1552.0},{"date":"2023-06-26","close":1543.0},{"date":"2023-06-27","close":1571.0},{"date":"2023-06-28","close":1575.0},{"date":"2023-06-29","close":1602.0},{"date":"2023-06-30","close":1612.0},{"date":"2023-07-03","close":1693.0},{"date":"2023-07-04","close":1740.0},{"date":"2023-07-05","close":1777.0},{"date":"2023-07-06","close":1734.0},{"date":"2023-07-07","close":1752.0},{"date":"2023-07-10","close":1788.0},{"date":"2023-07-11","close":1765.0},{"date":"2023-07-12","close":1731.0},{"date":"2023-07-13","close":1738.0},{"date":"2023-07-14","close":1741.0},{"date":"2023-07-17","close":1726.0},{"date":"2023-07-18","close":1716.0},{"date":"2023-07-19","close":1699.0},{"date":"2023-07-20","close":1779.0},{"date":"2023-07-21","close":1846.0},{"date":"2023-07-24","close":2100.0},{"date":"2023-07-25","close":2220.0},{"date":"2023-07-26","close":2040.0},{"date":"2023-07-27","close":2100.0},{"date":"2023-07-28","close":1964.0},{"date":"2023-07-31","close":1992.0},{"date":"2023-08-01","close":2140.0},{"date":"2023-08-02","close":1780.0},{"date":"2023-08-03","close":1681.0},{"date":"2023-08-04","close":1686.0},{"date":"2023-08-07","close":1721.0},{"date":"2023-08-08","close":1589.0},{"date":"2023-08-09","close":1613.0},{"date":"2023-08-10","close":1568.0},{"date":"2023-08-11","close":1626.0},{"date":"2023-08-14","close":1549.0},{"date":"2023-08-16","close":1438.0},{"date":"2023-08-17","close":1415.0},{"date":"2023-08-18","close":1423.0},{"date":"2023-08-21","close":1416.0},{"date":"2023-08-22","close":1389.0},{"date":"2023-08-23","close":1389.0},{"date":"2023-08-24","close":1423.0},{"date":"2023-08-25","close":1449.0},{"date":"2023-08-28","close":1559.0},{"date":"2023-08-29","close":1560.0},{"date":"2023-08-30","close":1606.0},{"date":"2023-08-31","close":1581.0},{"date":"2023-09-01","close":1550.0},{"date":"2023-09-04","close":1542.0},{"date":"2023-09-05","close":1553.0},{"date":"2023-09-06","close":1530.0},{"date":"2023-09-07","close":1500.0},{"date":"2023-09-08","close":1500.0},{"date":"2023-09-11","close":1629.0},{"date":"2023-09-12","close":1588.0},{"date":"2023-09-13","close":1522.0},{"date":"2023-09-14","close":1560.0},{"date":"2023-09-15","close":1719.0},{"date":"2023-09-18","close":1990.0},{"date":"2023-09-19","close":1811.0},{"date":"2023-09-20","close":1787.0},{"date":"2023-09-21","close":1780.0},{"date":"2023-09-22","close":1900.0},{"date":"2023-09-25","close":1852.0},{"date":"2023-09-26","close":2030.0},{"date":"2023-09-27","close":2065.0},{"date":"2023-10-04","close":1892.0},{"date":"2023-10-05","close":1830.0},{"date":"2023-10-06","close":2045.0},{"date":"2023-10-10","close":1914.0},{"date":"2023-10-11","close":2085.0},{"date":"2023-10-12","close":2070.0},{"date":"2023-10-13","close":1923.0},{"date":"2023-10-16","close":1864.0},{"date":"2023-10-17","close":1772.0},{"date":"2023-10-18","close":1775.0},{"date":"2023-10-19","close":1849.0},{"date":"2023-10-20","close":1743.0},{"date":"2023-10-23","close":1807.0},{"date":"2023-10-24","close":1872.0},{"date":"2023-10-25","close":1787.0},{"date":"2023-10-26","close":1770.0},{"date":"2023-10-27","close":1752.0},{"date":"2023-10-30","close":1794.0},{"date":"2023-10-31","close":1749.0},{"date":"2023-11-01","close":1752.0},{"date":"2023-11-02","close":1807.0},{"date":"2023-11-03","close":1862.0},{"date":"2023-11-06","close":1888.0},{"date":"2023-11-07","close":1834.0},{"date":"2023-11-08","close":1871.0},{"date":"2023-11-09","close":2015.0},{"date":"2023-11-10","close":2010.0},{"date":"2023-11-13","close":1930.0},{"date":"2023-11-14","close":2010.0},{"date":"2023-11-15","close":2015.0},{"date":"2023-11-16","close":2000.0},{"date":"2023-11-17","close":1939.0},{"date":"2023-11-20","close":2125.0},{"date":"2023-11-21","close":2105.0},{"date":"2023-11-22","close":2170.0},{"date":"2023-11-23","close":2140.0},{"date":"2023-11-24","close":2230.0},{"date":"2023-11-27","close":2270.0},{"date":"2023-11-28","close":2215.0},{"date":"2023-11-29","close":2270.0},{"date":"2023-11-30","close":2150.0},{"date":"2023-12-01","close":2320.0},{"date":"2023-12-04","close":2100.0},{"date":"2023-12-05","close":1928.0},{"date":"2023-12-06","close":1950.0},{"date":"2023-12-07","close":1812.0},{"date":"2023-12-08","close":1740.0},{"date":"2023-12-11","close":1770.0},{"date":"2023-12-12","close":1826.0},{"date":"2023-12-13","close":1786.0},{"date":"2023-12-14","close":1776.0},{"date":"2023-12-15","close":1812.0},{"date":"2023-12-18","close":1827.0},{"date":"2023-12-19","close":1859.0},{"date":"2023-12-20","close":1889.0},{"date":"2023-12-21","close":1861.0},{"date":"2023-12-22","close":1782.0},{"date":"2023-12-26","close":1732.0},{"date":"2023-12-27","close":1735.0},{"date":"2023-12-28","close":1687.0},{"date":"2024-01-02","close":1686.0},{"date":"2024-01-03","close":1689.0},{"date":"2024-01-04","close":1750.0},{"date":"2024-01-05","close":1742.0},{"date":"2024-01-08","close":1782.0},{"date":"2024-01-09","close":1827.0},{"date":"2024-01-10","close":1929.0},{"date":"2024-01-11","close":1929.0},{"date":"2024-01-12","close":1891.0},{"date":"2024-01-15","close":1850.0},{"date":"2024-01-16","close":1816.0},{"date":"2024-01-17","close":1779.0},{"date":"2024-01-18","close":1807.0},{"date":"2024-01-19","close":1833.0},{"date":"2024-01-22","close":1760.0},{"date":"2024-01-23","close":1740.0},{"date":"2024-01-24","close":1704.0},{"date":"2024-01-25","close":1681.0},{"date":"2024-01-26","close":1696.0},{"date":"2024-01-29","close":1667.0},{"date":"2024-01-30","close":1661.0},{"date":"2024-01-31","close":1738.0},{"date":"2024-02-01","close":1719.0},{"date":"2024-02-02","close":1743.0},{"date":"2024-02-05","close":1735.0},{"date":"2024-02-06","close":1713.0},{"date":"2024-02-07","close":1692.0},{"date":"2024-02-08","close":1683.0},{"date":"2024-02-13","close":1693.0},{"date":"2024-02-14","close":1721.0},{"date":"2024-02-15","close":1710.0},{"date":"2024-02-16","close":1691.0},{"date":"2024-02-19","close":1727.0},{"date":"2024-02-20","close":1699.0},{"date":"2024-02-21","close":1680.0},{"date":"2024-02-22","close":1683.0},{"date":"2024-02-23","close":1674.0},{"date":"2024-02-26","close":1652.0},{"date":"2024-02-27","close":1604.0},{"date":"2024-02-28","close":1609.0},{"date":"2024-02-29","close":1586.0},{"date":"2024-03-04","close":1584.0},{"date":"2024-03-05","close":1564.0},{"date":"2024-03-06","close":1539.0},{"date":"2024-03-07","close":1516.0},{"date":"2024-03-08","close":1531.0},{"date":"2024-03-11","close":1525.0},{"date":"2024-03-12","close":1504.0},{"date":"2024-03-13","close":1843.0},{"date":"2024-03-14","close":1893.0},{"date":"2024-03-15","close":1957.0},{"date":"2024-03-18","close":1922.0},{"date":"2024-03-19","close":1868.0},{"date":"2024-03-20","close":1809.0},{"date":"2024-03-21","close":1844.0},{"date":"2024-03-22","close":1879.0},{"date":"2024-03-25","close":1933.0},{"date":"2024-03-26","close":1919.0},{"date":"2024-03-27","close":1903.0},{"date":"2024-03-28","close":1872.0},{"date":"2024-03-29","close":1848.0},{"date":"2024-04-01","close":1823.0},{"date":"2024-04-02","close":1798.0},{"date":"2024-04-03","close":1742.0},{"date":"2024-04-04","close":1707.0},{"date":"2024-04-05","close":1687.0},{"date":"2024-04-08","close":1687.0},{"date":"2024-04-09","close":1647.0},{"date":"2024-04-11","close":1644.0},{"date":"2024-04-12","close":1658.0},{"date":"2024-04-15","close":1676.0},{"date":"2024-04-16","close":1615.0},{"date":"2024-04-17","close":1810.0},{"date":"2024-04-18","close":1777.0},{"date":"2024-04-19","close":1677.0},{"date":"2024-04-22","close":1666.0},{"date":"2024-04-23","close":1789.0},{"date":"2024-04-24","close":1743.0},{"date":"2024-04-25","close":1726.0},{"date":"2024-04-26","close":1757.0},{"date":"2024-04-29","close":1732.0},{"date":"2024-04-30","close":1690.0},{"date":"2024-05-02","close":1690.0},{"date":"2024-05-03","close":1687.0},{"date":"2024-05-07","close":1784.0},{"date":"2024-05-08","close":1874.0},{"date":"2024-05-09","close":1903.0},{"date":"2024-05-10","close":1850.0},{"date":"2024-05-13","close":1863.0},{"date":"2024-05-14","close":1952.0},{"date":"2024-05-16","close":2000.0},{"date":"2024-05-17","close":1986.0},{"date":"2024-05-20","close":1998.0},{"date":"2024-05-21","close":2080.0},{"date":"2024-05-22","close":2050.0},{"date":"2024-05-23","close":2240.0},{"date":"2024-05-24","close":2070.0},{"date":"2024-05-27","close":2170.0},{"date":"2024-05-28","close":2120.0},{"date":"2024-05-29","close":2010.0},{"date":"2024-05-30","close":1875.0},{"date":"2024-05-31","close":1851.0},{"date":"2024-06-03","close":1846.0},{"date":"2024-06-04","close":1828.0},{"date":"2024-06-05","close":1837.0},{"date":"2024-06-07","close":1900.0},{"date":"2024-06-10","close":1885.0},{"date":"2024-06-11","close":1861.0},{"date":"2024-06-12","close":1910.0},{"date":"2024-06-13","close":1899.0},{"date":"2024-06-14","close":1954.0},{"date":"2024-06-17","close":2005.0},{"date":"2024-06-18","close":2065.0},{"date":"2024-06-19","close":2020.0},{"date":"2024-06-20","close":1963.0},{"date":"2024-06-21","close":1884.0},{"date":"2024-06-24","close":1460.0},{"date":"2024-06-25","close":1418.0},{"date":"2024-06-26","close":1436.0},{"date":"2024-06-27","close":1319.0},{"date":"2024-06-28","close":1331.0},{"date":"2024-07-01","close":1276.0},{"date":"2024-07-02","close":1260.0},{"date":"2024-07-03","close":1272.0},{"date":"2024-07-04","close":1268.0},{"date":"2024-07-05","close":1221.0},{"date":"2024-07-08","close":1267.0},{"date":"2024-07-09","close":1363.0},{"date":"2024-07-10","close":1370.0},{"date":"2024-07-11","close":1305.0},{"date":"2024-07-12","close":1298.0},{"date":"2024-07-15","close":1298.0},{"date":"2024-07-16","close":1289.0},{"date":"2024-07-17","close":1252.0},{"date":"2024-07-18","close":1231.0},{"date":"2024-07-19","close":1241.0},{"date":"2024-07-22","close":1218.0},{"date":"2024-07-23","close":1215.0},{"date":"2024-07-24","close":1219.0},{"date":"2024-07-25","close":1200.0},{"date":"2024-07-26","close":1194.0},{"date":"2024-07-29","close":1197.0},{"date":"2024-07-30","close":1186.0},{"date":"2024-07-31","close":1194.0},{"date":"2024-08-01","close":1218.0},{"date":"2024-08-02","close":1174.0},{"date":"2024-08-05","close":1030.0},{"date":"2024-08-06","close":1093.0},{"date":"2024-08-07","close":1105.0},{"date":"2024-08-08","close":1086.0},{"date":"2024-08-09","close":1137.0},{"date":"2024-08-12","close":1139.0},{"date":"2024-08-13","close":1140.0},{"date":"2024-08-14","close":1167.0},{"date":"2024-08-16","close":1129.0},{"date":"2024-08-19","close":1104.0},{"date":"2024-08-20","close":1146.0},{"date":"2024-08-21","close":1125.0},{"date":"2024-08-22","close":1095.0},{"date":"2024-08-23","close":1049.0},{"date":"2024-08-26","close":1005.0},{"date":"2024-08-27","close":1007.0},{"date":"2024-08-28","close":999.0},{"date":"2024-08-29","close":967.0},{"date":"2024-08-30","close":980.0},{"date":"2024-09-02","close":988.0},{"date":"2024-09-03","close":958.0},{"date":"2024-09-04","close":922.0},{"date":"2024-09-05","close":890.0},{"date":"2024-09-06","close":825.0},{"date":"2024-09-09","close":825.0},{"date":"2024-09-10","close":808.0},{"date":"2024-09-11","close":808.0},{"date":"2024-09-12","close":839.0},{"date":"2024-09-13","close":820.0},{"date":"2024-09-19","close":786.0},{"date":"2024-09-20","close":785.0},{"date":"2024-09-23","close":766.0},{"date":"2024-09-24","close":799.0},{"date":"2024-09-25","close":817.0},{"date":"2024-09-26","close":845.0},{"date":"2024-09-27","close":933.0},{"date":"2024-09-30","close":850.0},{"date":"2024-10-02","close":846.0},{"date":"2024-10-04","close":830.0},{"date":"2024-10-07","close":873.0},{"date":"2024-10-08","close":837.0},{"date":"2024-10-10","close":807.0},{"date":"2024-10-11","close":795.0},{"date":"2024-10-14","close":799.0},{"date":"2024-10-15","close":784.0},{"date":"2024-10-16","close":778.0},{"date":"2024-10-17","close":754.0},{"date":"2024-10-18","close":744.0},{"date":"2024-10-21","close":777.0},{"date":"2024-10-22","close":735.0},{"date":"2024-10-23","close":745.0},{"date":"2024-10-24","close":711.0},{"date":"2024-10-25","close":708.0},{"date":"2024-10-28","close":715.0},{"date":"2024-10-29","close":703.0},{"date":"2024-10-30","close":687.0},{"date":"2024-10-31","close":750.0},{"date":"2024-11-01","close":727.0},{"date":"2024-11-04","close":745.0},{"date":"2024-11-05","close":755.0},{"date":"2024-11-06","close":733.0},{"date":"2024-11-07","close":730.0},{"date":"2024-11-08","close":747.0},{"date":"2024-11-11","close":685.0},{"date":"2024-11-12","close":650.0},{"date":"2024-11-13","close":641.0},{"date":"2024-11-14","close":644.0},{"date":"2024-11-15","close":634.0},{"date":"2024-11-18","close":651.0},{"date":"2024-11-19","close":639.0},{"date":"2024-11-20","close":659.0},{"date":"2024-11-21","close":638.0},{"date":"2024-11-22","close":638.0},{"date":"2024-11-25","close":654.0},{"date":"2024-11-26","close":655.0},{"date":"2024-11-27","close":643.0},{"date":"2024-11-28","close":632.0},{"date":"2024-11-29","close":605.0},{"date":"2024-12-02","close":597.0},{"date":"2024-12-03","close":600.0},{"date":"2024-12-04","close":585.0},{"date":"2024-12-05","close":580.0},{"date":"2024-12-06","close":558.0},{"date":"2024-12-09","close":495.0},{"date":"2024-12-10","close":546.0},{"date":"2024-12-11","close":709.0},{"date":"2024-12-12","close":662.0},{"date":"2024-12-13","close":721.0},{"date":"2024-12-16","close":736.0},{"date":"2024-12-17","close":713.0},{"date":"2024-12-18","close":697.0},{"date":"2024-12-19","close":719.0},{"date":"2024-12-20","close":697.0},{"date":"2024-12-23","close":707.0},{"date":"2024-12-24","close":676.0},{"date":"2024-12-26","close":648.0},{"date":"2024-12-27","close":652.0},{"date":"2024-12-30","close":652.0},{"date":"2025-01-02","close":695.0},{"date":"2025-01-03","close":711.0},{"date":"2025-01-06","close":713.0},{"date":"2025-01-07","close":704.0},{"date":"2025-01-08","close":701.0},{"date":"2025-01-09","close":702.0},{"date":"2025-01-10","close":702.0},{"date":"2025-01-13","close":682.0},{"date":"2025-01-14","close":691.0},{"date":"2025-01-15","close":689.0},{"date":"2025-01-16","close":696.0},{"date":"2025-01-17","close":703.0},{"date":"2025-01-20","close":705.0},{"date":"2025-01-21","close":709.0},{"date":"2025-01-22","close":698.0},{"date":"2025-01-23","close":682.0},{"date":"2025-01-24","close":676.0},{"date":"2025-01-31","close":685.0},{"date":"2025-02-03","close":666.0},{"date":"2025-02-04","close":680.0},{"date":"2025-02-05","close":688.0},{"date":"2025-02-06","close":701.0},{"date":"2025-02-07","close":685.0},{"date":"2025-02-10","close":688.0},{"date":"2025-02-11","close":681.0},{"date":"2025-02-12","close":680.0},{"date":"2025-02-13","close":676.0},{"date":"2025-02-14","close":671.0},{"date":"2025-02-17","close":670.0},{"date":"2025-02-18","close":662.0},{"date":"2025-02-19","close":669.0},{"date":"2025-02-20","close":668.0},{"date":"2025-02-21","close":671.0},{"date":"2025-02-24","close":680.0},{"date":"2025-02-25","close":671.0},{"date":"2025-02-26","close":672.0},{"date":"2025-02-27","close":666.0},{"date":"2025-02-28","close":653.0},{"date":"2025-03-04","close":635.0},{"date":"2025-03-05","close":635.0},{"date":"2025-03-06","close":617.0},{"date":"2025-03-07","close":610.0},{"date":"2025-03-10","close":603.0},{"date":"2025-03-11","close":598.0},{"date":"2025-03-12","close":629.0},{"date":"2025-03-13","close":610.0},{"date":"2025-03-14","close":614.0},{"date":"2025-03-17","close":613.0},{"date":"2025-03-18","close":607.0},{"date":"2025-03-19","close":596.0},{"date":"2025-03-20","close":593.0},{"date":"2025-03-21","close":580.0},{"date":"2025-03-24","close":574.0},{"date":"2025-03-25","close":578.0},{"date":"2025-03-26","close":605.0},{"date":"2025-03-27","close":601.0},{"date":"2025-03-28","close":581.0},{"date":"2025-03-31","close":575.0},{"date":"2025-04-01","close":584.0},{"date":"2025-04-02","close":578.0},{"date":"2025-04-03","close":588.0},{"date":"2025-04-04","close":651.0},{"date":"2025-04-07","close":663.0},{"date":"2025-04-08","close":662.0},{"date":"2025-04-09","close":627.0},{"date":"2025-04-10","close":657.0},{"date":"2025-04-11","close":655.0},{"date":"2025-04-14","close":664.0},{"date":"2025-04-15","close":664.0},{"date":"2025-04-16","close":652.0},{"date":"2025-04-17","close":680.0},{"date":"2025-04-18","close":682.0},{"date":"2025-04-21","close":679.0},{"date":"2025-04-22","close":683.0},{"date":"2025-04-23","close":677.0},{"date":"2025-04-24","close":665.0},{"date":"2025-04-25","close":658.0},{"date":"2025-04-28","close":625.0},{"date":"2025-04-29","close":628.0},{"date":"2025-04-30","close":627.0},{"date":"2025-05-02","close":624.0},{"date":"2025-05-07","close":626.0},{"date":"2025-05-08","close":627.0},{"date":"2025-05-09","close":617.0},{"date":"2025-05-12","close":629.0},{"date":"2025-05-13","close":630.0},{"date":"2025-05-14","close":632.0},{"date":"2025-05-15","close":628.0},{"date":"2025-05-16","close":702.0},{"date":"2025-05-19","close":706.0},{"date":"2025-05-20","close":693.0},{"date":"2025-05-21","close":717.0},{"date":"2025-05-22","close":689.0},{"date":"2025-05-23","close":716.0},{"date":"2025-05-26","close":705.0},{"date":"2025-05-27","close":700.0},{"date":"2025-05-28","close":727.0},{"date":"2025-05-29","close":732.0},{"date":"2025-05-30","close":711.0},{"date":"2025-06-02","close":728.0},{"date":"2025-06-04","close":733.0},{"date":"2025-06-05","close":773.0},{"date":"2025-06-09","close":807.0},{"date":"2025-06-10","close":877.0},{"date":"2025-06-11","close":876.0},{"date":"2025-06-12","close":866.0},{"date":"2025-06-13","close":823.0},{"date":"2025-06-16","close":825.0},{"date":"2025-06-17","close":820.0},{"date":"2025-06-18","close":814.0},{"date":"2025-06-19","close":793.0},{"date":"2025-06-20","close":793.0},{"date":"2025-06-23","close":760.0},{"date":"2025-06-24","close":783.0},{"date":"2025-06-25","close":773.0},{"date":"2025-06-26","close":784.0},{"date":"2025-06-27","close":775.0},{"date":"2025-06-30","close":758.0},{"date":"2025-07-01","close":771.0},{"date":"2025-07-02","close":798.0},{"date":"2025-07-03","close":790.0},{"date":"2025-07-04","close":782.0},{"date":"2025-07-07","close":771.0},{"date":"2025-07-08","close":767.0},{"date":"2025-07-09","close":763.0},{"date":"2025-07-10","close":780.0},{"date":"2025-07-11","close":778.0},{"date":"2025-07-14","close":759.0},{"date":"2025-07-15","close":763.0},{"date":"2025-07-16","close":758.0},{"date":"2025-07-17","close":770.0},{"date":"2025-07-18","close":771.0},{"date":"2025-07-21","close":783.0},{"date":"2025-07-22","close":799.0},{"date":"2025-07-23","close":789.0},{"date":"2025-07-24","close":750.0},{"date":"2025-07-25","close":754.0},{"date":"2025-07-28","close":750.0},{"date":"2025-07-29","close":741.0},{"date":"2025-07-30","close":747.0},{"date":"2025-07-31","close":747.0},{"date":"2025-08-01","close":745.0},{"date":"2025-08-04","close":751.0},{"date":"2025-08-05","close":750.0},{"date":"2025-08-06","close":750.0},{"date":"2025-08-07","close":749.0},{"date":"2025-08-08","close":750.0},{"date":"2025-08-11","close":742.0},{"date":"2025-08-12","close":732.0},{"date":"2025-08-13","close":748.0},{"date":"2025-08-14","close":745.0},{"date":"2025-08-18","close":726.0},{"date":"2025-08-19","close":712.0},{"date":"2025-08-20","close":689.0},{"date":"2025-08-21","close":683.0},{"date":"2025-08-22","close":685.0},{"date":"2025-08-25","close":687.0},{"date":"2025-08-26","close":680.0},{"date":"2025-08-27","close":685.0},{"date":"2025-08-28","close":677.0},{"date":"2025-08-29","close":662.0},{"date":"2025-09-01","close":622.0},{"date":"2025-09-02","close":644.0},{"date":"2025-09-03","close":644.0},{"date":"2025-09-04","close":660.0},{"date":"2025-09-05","close":657.0},{"date":"2025-09-08","close":650.0},{"date":"2025-09-09","close":650.0},{"date":"2025-09-10","close":650.0},{"date":"2025-09-11","close":654.0},{"date":"2025-09-12","close":654.0},{"date":"2025-09-15","close":643.0},{"date":"2025-09-16","close":656.0},{"date":"2025-09-17","close":681.0},{"date":"2025-09-18","close":690.0},{"date":"2025-09-19","close":680.0},{"date":"2025-09-22","close":669.0},{"date":"2025-09-23","close":668.0},{"date":"2025-09-24","close":661.0},{"date":"2025-09-25","close":641.0},{"date":"2025-09-26","close":627.0},{"date":"2025-09-29","close":627.0},{"date":"2025-09-30","close":624.0},{"date":"2025-10-01","close":618.0},{"date":"2025-10-02","close":627.0},{"date":"2025-10-10","close":625.0},{"date":"2025-10-13","close":669.0},{"date":"2025-10-14","close":660.0},{"date":"2025-10-15","close":686.0},{"date":"2025-10-16","close":671.0},{"date":"2025-10-17","close":663.0},{"date":"2025-10-20","close":667.0},{"date":"2025-10-21","close":666.0},{"date":"2025-10-22","close":674.0},{"date":"2025-10-23","close":665.0},{"date":"2025-10-24","close":676.0},{"date":"2025-10-27","close":669.0},{"date":"2025-10-28","close":665.0},{"date":"2025-10-29","close":655.0},{"date":"2025-10-30","close":631.0},{"date":"2025-10-31","close":631.0},{"date":"2025-11-03","close":619.0},{"date":"2025-11-04","close":620.0},{"date":"2025-11-05","close":609.0},{"date":"2025-11-06","close":614.0},{"date":"2025-11-07","close":605.0},{"date":"2025-11-10","close":619.0},{"date":"2025-11-11","close":619.0},{"date":"2025-11-12","close":621.0},{"date":"2025-11-13","close":611.0},{"date":"2025-11-14","close":602.0},{"date":"2025-11-17","close":646.0},{"date":"2025-11-18","close":635.0},{"date":"2025-11-19","close":620.0},{"date":"2025-11-20","close":619.0},{"date":"2025-11-21","close":617.0},{"date":"2025-11-24","close":604.0},{"date":"2025-11-25","close":594.0},{"date":"2025-11-26","close":596.0},{"date":"2025-11-27","close":591.0},{"date":"2025-11-28","close":623.0},{"date":"2025-12-01","close":611.0},{"date":"2025-12-02","close":614.0},{"date":"2025-12-03","close":612.0},{"date":"2025-12-04","close":612.0},{"date":"2025-12-05","close":608.0},{"date":"2025-12-08","close":607.0},{"date":"2025-12-09","close":606.0},{"date":"2025-12-10","close":610.0},{"date":"2025-12-11","close":622.0},{"date":"2025-12-12","close":609.0},{"date":"2025-12-15","close":606.0},{"date":"2025-12-16","close":607.0},{"date":"2025-12-17","close":614.0},{"date":"2025-12-18","close":610.0},{"date":"2025-12-19","close":611.0},{"date":"2025-12-22","close":610.0},{"date":"2025-12-23","close":600.0},{"date":"2025-12-24","close":599.0},{"date":"2025-12-26","close":600.0},{"date":"2025-12-29","close":603.0},{"date":"2025-12-30","close":598.0},{"date":"2026-01-02","close":608.0},{"date":"2026-01-05","close":618.0},{"date":"2026-01-06","close":635.0},{"date":"2026-01-07","close":638.0},{"date":"2026-01-08","close":711.0},{"date":"2026-01-09","close":679.0},{"date":"2026-01-12","close":706.0},{"date":"2026-01-13","close":737.0},{"date":"2026-01-14","close":718.0},{"date":"2026-01-15","close":719.0},{"date":"2026-01-16","close":709.0},{"date":"2026-01-19","close":720.0},{"date":"2026-01-20","close":718.0},{"date":"2026-01-21","close":712.0},{"date":"2026-01-22","close":701.0},{"date":"2026-01-23","close":718.0},{"date":"2026-01-26","close":727.0},{"date":"2026-01-27","close":716.0},{"date":"2026-01-28","close":712.0},{"date":"2026-01-29","close":714.0},{"date":"2026-01-30","close":702.0},{"date":"2026-02-02","close":700.0},{"date":"2026-02-03","close":700.0},{"date":"2026-02-04","close":689.0},{"date":"2026-02-05","close":663.0},{"date":"2026-02-06","close":654.0},{"date":"2026-02-09","close":3315.0},{"date":"2026-02-10","close":3470.0},{"date":"2026-02-11","close":3485.0},{"date":"2026-02-12","close":4530.0},{"date":"2026-02-13","close":4350.0},{"date":"2026-02-19","close":4555.0},{"date":"2026-02-20","close":4600.0},{"date":"2026-02-23","close":4855.0},{"date":"2026-02-24","close":4820.0},{"date":"2026-02-25","close":4760.0},{"date":"2026-02-26","close":4620.0},{"date":"2026-02-27","close":4495.0},{"date":"2026-03-03","close":4250.0},{"date":"2026-03-04","close":3860.0},{"date":"2026-03-05","close":4285.0},{"date":"2026-03-06","close":4305.0},{"date":"2026-03-09","close":4100.0},{"date":"2026-03-10","close":4215.0},{"date":"2026-03-11","close":4200.0},{"date":"2026-03-12","close":4280.0},{"date":"2026-03-13","close":4165.0},{"date":"2026-03-16","close":4245.0},{"date":"2026-03-17","close":4320.0},{"date":"2026-03-18","close":4200.0},{"date":"2026-03-19","close":4165.0},{"date":"2026-03-20","close":4215.0},{"date":"2026-03-23","close":4080.0},{"date":"2026-03-24","close":4105.0},{"date":"2026-03-25","close":4125.0},{"date":"2026-03-26","close":3990.0},{"date":"2026-03-27","close":3905.0},{"date":"2026-03-30","close":3860.0},{"date":"2026-03-31","close":3725.0},{"date":"2026-04-01","close":3925.0},{"date":"2026-04-02","close":3730.0},{"date":"2026-04-03","close":4075.0},{"date":"2026-04-06","close":3850.0},{"date":"2026-04-07","close":3740.0},{"date":"2026-04-08","close":3885.0},{"date":"2026-04-09","close":3785.0},{"date":"2026-04-10","close":4065.0},{"date":"2026-04-13","close":4065.0},{"date":"2026-04-14","close":4065.0},{"date":"2026-04-15","close":4065.0},{"date":"2026-04-16","close":4065.0},{"date":"2026-04-17","close":4065.0},{"date":"2026-04-20","close":4065.0},{"date":"2026-04-21","close":4065.0},{"date":"2026-04-22","close":4065.0},{"date":"2026-04-23","close":4065.0},{"date":"2026-04-24","close":4065.0},{"date":"2026-04-27","close":4065.0},{"date":"2026-04-28","close":4065.0},{"date":"2026-04-29","close":4065.0},{"date":"2026-04-30","close":4065.0},{"date":"2026-05-04","close":4065.0},{"date":"2026-05-06","close":4585.0},{"date":"2026-05-07","close":3860.0},{"date":"2026-05-08","close":3810.0},{"date":"2026-05-11","close":3525.0},{"date":"2026-05-12","close":3470.0},{"date":"2026-05-13","close":3385.0},{"date":"2026-05-14","close":3340.0},{"date":"2026-05-15","close":3040.0},{"date":"2026-05-18","close":2930.0},{"date":"2026-05-19","close":2810.0},{"date":"2026-05-20","close":2830.0},{"date":"2026-05-21","close":2915.0},{"date":"2026-05-22","close":3005.0},{"date":"2026-05-26","close":2900.0},{"date":"2026-05-27","close":2805.0},{"date":"2026-05-28","close":2660.0},{"date":"2026-05-29","close":2595.0},{"date":"2026-06-01","close":2400.0},{"date":"2026-06-02","close":2425.0},{"date":"2026-06-04","close":2375.0},{"date":"2026-06-05","close":2475.0},{"date":"2026-06-08","close":2300.0},{"date":"2026-06-09","close":2395.0},{"date":"2026-06-10","close":2375.0},{"date":"2026-06-11","close":2360.0},{"date":"2026-06-12","close":2410.0},{"date":"2026-06-15","close":2370.0},{"date":"2026-06-16","close":2335.0},{"date":"2026-06-17","close":2310.0},{"date":"2026-06-18","close":2290.0},{"date":"2026-06-19","close":2265.0},{"date":"2026-06-22","close":2195.0},{"date":"2026-06-23","close":2080.0},{"date":"2026-06-24","close":2100.0},{"date":"2026-06-25","close":2045.0},{"date":"2026-06-26","close":1970.0},{"date":"2026-06-29","close":2045.0},{"date":"2026-06-30","close":1997.0},{"date":"2026-07-01","close":1980.0},{"date":"2026-07-02","close":1878.0},{"date":"2026-07-03","close":1829.0},{"date":"2026-07-06","close":1824.0},{"date":"2026-07-07","close":1913.0},{"date":"2026-07-08","close":1665.0},{"date":"2026-07-09","close":1728.0},{"date":"2026-07-10","close":1815.0},{"date":"2026-07-13","close":1757.0},{"date":"2026-07-14","close":1763.0},{"date":"2026-07-15","close":1845.0},{"date":"2026-07-16","close":1840.0},{"date":"2026-07-20","close":1813.0},{"date":"2026-07-21","close":1814.0},{"date":"2026-07-22","close":1828.0},{"date":"2026-07-23","close":1869.0},{"date":"2026-07-24","close":1847.0},{"date":"2026-07-27","close":1830.0},{"date":"2026-07-28","close":1765.0},{"date":"2026-07-29","close":1672.0},{"date":"2026-07-30","close":1555.0},{"date":"2026-07-31","close":1738.0},{"date":"2026-08-03","close":1781.0},{"date":"2026-08-04","close":1939.0},{"date":"2026-08-05","close":1994.0},{"date":"2026-08-06","close":1984.0},{"date":"2026-08-07","close":1964.0},{"date":"2026-08-10","close":2045.0},{"date":"2026-08-11","close":2045.0},{"date":"2026-08-12","close":2045.0},{"date":"2026-08-13","close":2045.0},{"date":"2026-08-14","close":2050.0},{"date":"2026-08-18","close":2015.0},{"date":"2026-08-19","close":1980.0},{"date":"2026-08-20","close":1980.0},{"date":"2026-08-21","close":1900.0},{"date":"2026-08-24","close":1842.0},{"date":"2026-08-25","close":1840.0},{"date":"2026-08-26","close":1879.0},{"date":"2026-08-27","close":1877.0},{"date":"2026-08-28","close":1865.0},{"date":"2026-08-31","close":1805.0},{"date":"2026-09-01","close":1806.0},{"date":"2026-09-02","close":1812.0},{"date":"2026-09-03","close":1806.0},{"date":"2026-09-04","close":1825.0},{"date":"2026-09-07","close":1825.0},{"date":"2026-09-08","close":1800.0},{"date":"2026-09-09","close":1813.0},{"date":"2026-09-10","close":1800.0},{"date":"2026-09-11","close":1814.0},{"date":"2026-09-14","close":1839.0},{"date":"2026-09-15","close":1844.0},{"date":"2026-09-16","close":1797.0},{"date":"2026-09-17","close":1816.0},{"date":"2026-09-18","close":1814.0},{"date":"2026-09-21","close":1825.0},{"date":"2026-09-22","close":1785.0},{"date":"2026-09-23","close":1769.0},{"date":"2026-09-28","close":1744.0},{"date":"2026-09-29","close":1719.0},{"date":"2026-09-30","close":1703.0},{"date":"2026-10-01","close":1680.0},{"date":"2026-10-02","close":1676.0},{"date":"2026-10-06","close":1651.0},{"date":"2026-10-07","close":1680.0},{"date":"2026-10-08","close":1681.0},{"date":"2026-10-12","close":1653.0},{"date":"2026-10-13","close":1616.0},{"date":"2026-10-14","close":1610.0},{"date":"2026-10-15","close":1492.0},{"date":"2026-10-16","close":1514.0},{"date":"2026-10-19","close":1540.0},{"date":"2026-10-20","close":1521.0},{"date":"2026-10-21","close":1535.0},{"date":"2026-10-22","close":1520.0},{"date":"2026-10-23","close":1488.0}],"chart_data":[{"date":"2024-10-24","open":737,"high":749,"low":711,"close":711,"volume":331266,"rsi_14":28.57,"sma_20":802.95,"sma_60":952.73,"sma_120":1321.56},{"date":"2024-10-25","open":711,"high":735,"low":689,"close":708,"volume":528201,"rsi_14":29.8,"sma_20":798.4,"sma_60":944.22,"sma_120":1313.08},{"date":"2024-10-28","open":697,"high":720,"low":693,"close":715,"volume":186583,"rsi_14":20.3,"sma_20":793.3,"sma_60":936.13,"sma_120":1304.39},{"date":"2024-10-29","open":714,"high":721,"low":702,"close":703,"volume":164717,"rsi_14":22.31,"sma_20":786.2,"sma_60":927.95,"sma_120":1295.82},{"date":"2024-10-30","open":709,"high":715,"low":687,"close":687,"volume":269979,"rsi_14":23.68,"sma_20":773.9,"sma_60":919.45,"sma_120":1287.46},{"date":"2024-10-31","open":701,"high":765,"low":673,"close":750,"volume":1024851,"rsi_14":41.94,"sma_20":768.9,"sma_60":912.18,"sma_120":1279.62},{"date":"2024-11-01","open":735,"high":740,"low":711,"close":727,"volume":228123,"rsi_14":37.92,"sma_20":762.95,"sma_60":904.4,"sma_120":1271.62},{"date":"2024-11-04","open":727,"high":748,"low":725,"close":745,"volume":170870,"rsi_14":43.52,"sma_20":758.7,"sma_60":896.52,"sma_120":1262.97},{"date":"2024-11-05","open":745,"high":757,"low":732,"close":755,"volume":248029,"rsi_14":46.23,"sma_20":752.8,"sma_60":889.53,"sma_120":1253.64},{"date":"2024-11-06","open":755,"high":762,"low":725,"close":733,"volume":514143,"rsi_14":46.53,"sma_20":747.6,"sma_60":884.58,"sma_120":1243.89},{"date":"2024-11-07","open":745,"high":773,"low":728,"close":730,"volume":325425,"rsi_14":47.64,"sma_20":743.75,"sma_60":878.53,"sma_120":1234.56},{"date":"2024-11-08","open":745,"high":766,"low":742,"close":747,"volume":347842,"rsi_14":44.64,"sma_20":741.35,"sma_60":872.57,"sma_120":1225.26},{"date":"2024-11-11","open":741,"high":741,"low":685,"close":685,"volume":577613,"rsi_14":41.67,"sma_20":735.65,"sma_60":865.88,"sma_120":1214.7},{"date":"2024-11-12","open":696,"high":697,"low":648,"close":650,"volume":604247,"rsi_14":35.38,"sma_20":728.95,"sma_60":857.77,"sma_120":1203.45},{"date":"2024-11-13","open":650,"high":661,"low":629,"close":641,"volume":380702,"rsi_14":38.33,"sma_20":722.1,"sma_60":849.47,"sma_120":1192.24},{"date":"2024-11-14","open":641,"high":665,"low":630,"close":644,"volume":262777,"rsi_14":39.33,"sma_20":716.6,"sma_60":841.2,"sma_120":1180.96},{"date":"2024-11-15","open":644,"high":649,"low":608,"close":634,"volume":367818,"rsi_14":36.63,"sma_20":711.1,"sma_60":832.32,"sma_120":1168.91},{"date":"2024-11-18","open":627,"high":659,"low":627,"close":651,"volume":175568,"rsi_14":41.56,"sma_20":704.8,"sma_60":824.35,"sma_120":1157.25},{"date":"2024-11-19","open":661,"high":661,"low":639,"close":639,"volume":182383,"rsi_14":42.11,"sma_20":700.0,"sma_60":816.6,"sma_120":1143.91},{"date":"2024-11-20","open":633,"high":666,"low":631,"close":659,"volume":231207,"rsi_14":32.57,"sma_20":695.7,"sma_60":808.48,"sma_120":1132.15},{"date":"2024-11-21","open":655,"high":663,"low":635,"close":638,"volume":190211,"rsi_14":32.82,"sma_20":692.05,"sma_60":800.37,"sma_120":1119.38},{"date":"2024-11-22","open":638,"high":668,"low":638,"close":638,"volume":307413,"rsi_14":27.8,"sma_20":688.55,"sma_60":792.75,"sma_120":1107.03},{"date":"2024-11-25","open":638,"high":660,"low":635,"close":654,"volume":181198,"rsi_14":29.55,"sma_20":685.5,"sma_60":786.17,"sma_120":1095.73},{"date":"2024-11-26","open":654,"high":660,"low":642,"close":655,"volume":290327,"rsi_14":32.74,"sma_20":683.1,"sma_60":780.33,"sma_120":1085.57},{"date":"2024-11-27","open":655,"high":660,"low":642,"close":643,"volume":251134,"rsi_14":31.49,"sma_20":680.9,"sma_60":774.27,"sma_120":1075.5},{"date":"2024-11-28","open":638,"high":654,"low":631,"close":632,"volume":256363,"rsi_14":24.89,"sma_20":675.0,"sma_60":768.15,"sma_120":1065.38},{"date":"2024-11-29","open":632,"high":632,"low":604,"close":605,"volume":353016,"rsi_14":29.38,"sma_20":668.9,"sma_60":762.12,"sma_120":1055.19},{"date":"2024-12-02","open":606,"high":620,"low":596,"close":597,"volume":367345,"rsi_14":34.13,"sma_20":661.5,"sma_60":755.73,"sma_120":1044.86},{"date":"2024-12-03","open":592,"high":612,"low":592,"close":600,"volume":171224,"rsi_14":37.27,"sma_20":653.75,"sma_60":749.27,"sma_120":1034.03},{"date":"2024-12-04","open":588,"high":599,"low":553,"close":585,"volume":359783,"rsi_14":32.95,"sma_20":646.35,"sma_60":743.05,"sma_120":1023.19},{"date":"2024-12-05","open":582,"high":596,"low":571,"close":580,"volume":238498,"rsi_14":33.93,"sma_20":638.85,"sma_60":737.35,"sma_120":1012.52},{"date":"2024-12-06","open":574,"high":600,"low":549,"close":558,"volume":467179,"rsi_14":23.12,"sma_20":629.4,"sma_60":731.82,"sma_120":1001.25},{"date":"2024-12-09","open":549,"high":549,"low":490,"close":495,"volume":575525,"rsi_14":17.86,"sma_20":619.9,"sma_60":726.32,"sma_120":989.55},{"date":"2024-12-10","open":494,"high":554,"low":494,"close":546,"volume":305612,"rsi_14":27.84,"sma_20":614.7,"sma_60":721.67,"sma_120":977.82},{"date":"2024-12-11","open":546,"high":709,"low":546,"close":709,"volume":2839794,"rsi_14":58.94,"sma_20":618.1,"sma_60":720.02,"sma_120":967.02},{"date":"2024-12-12","open":800,"high":800,"low":641,"close":662,"volume":5462937,"rsi_14":52.7,"sma_20":619.0,"sma_60":717.58,"sma_120":955.33},{"date":"2024-12-13","open":663,"high":770,"low":629,"close":721,"volume":5582016,"rsi_14":56.88,"sma_20":623.35,"sma_60":715.62,"sma_120":944.5},{"date":"2024-12-16","open":738,"high":833,"low":725,"close":736,"volume":3994578,"rsi_14":58.08,"sma_20":627.6,"sma_60":714.22,"sma_120":934.27},{"date":"2024-12-17","open":738,"high":740,"low":709,"close":713,"volume":686374,"rsi_14":56.84,"sma_20":631.3,"sma_60":713.0,"sma_120":924.52},{"date":"2024-12-18","open":709,"high":713,"low":694,"close":697,"volume":449280,"rsi_14":56.29,"sma_20":633.2,"sma_60":711.53,"sma_120":918.16},{"date":"2024-12-19","open":677,"high":724,"low":676,"close":719,"volume":412036,"rsi_14":61.13,"sma_20":637.25,"sma_60":710.75,"sma_120":912.33},{"date":"2024-12-20","open":725,"high":725,"low":678,"close":697,"volume":440756,"rsi_14":59.51,"sma_20":640.2,"sma_60":709.05,"sma_120":906.17},{"date":"2024-12-23","open":697,"high":713,"low":689,"close":707,"volume":278030,"rsi_14":60.04,"sma_20":642.85,"sma_60":707.22,"sma_120":901.08},{"date":"2024-12-24","open":713,"high":713,"low":676,"close":676,"volume":421959,"rsi_14":58.29,"sma_20":643.9,"sma_60":704.4,"sma_120":895.62},{"date":"2024-12-26","open":672,"high":684,"low":640,"close":648,"volume":460578,"rsi_14":55.94,"sma_20":644.15,"sma_60":699.65,"sma_120":890.38},{"date":"2024-12-27","open":648,"high":659,"low":639,"close":652,"volume":276393,"rsi_14":58.48,"sma_20":645.15,"sma_60":696.35,"sma_120":885.32},{"date":"2024-12-30","open":638,"high":658,"low":635,"close":652,"volume":197875,"rsi_14":65.99,"sma_20":647.5,"sma_60":693.12,"sma_120":880.15},{"date":"2025-01-02","open":659,"high":697,"low":650,"close":695,"volume":454366,"rsi_14":65.42,"sma_20":652.4,"sma_60":690.87,"sma_120":875.38},{"date":"2025-01-03","open":691,"high":721,"low":684,"close":711,"volume":382019,"rsi_14":50.3,"sma_20":657.95,"sma_60":688.17,"sma_120":871.12},{"date":"2025-01-06","open":714,"high":719,"low":701,"close":713,"volume":307906,"rsi_14":58.76,"sma_20":664.35,"sma_60":686.1,"sma_120":866.51},{"date":"2025-01-07","open":721,"high":721,"low":702,"close":704,"volume":245908,"rsi_14":46.47,"sma_20":670.55,"sma_60":684.38,"sma_120":861.02},{"date":"2025-01-08","open":704,"high":710,"low":695,"close":701,"volume":361735,"rsi_14":42.36,"sma_20":677.7,"sma_60":682.82,"sma_120":855.44},{"date":"2025-01-09","open":698,"high":708,"low":693,"close":702,"volume":226196,"rsi_14":47.34,"sma_20":688.05,"sma_60":681.2,"sma_120":850.42},{"date":"2025-01-10","open":698,"high":704,"low":697,"close":702,"volume":191318,"rsi_14":51.31,"sma_20":695.85,"sma_60":679.83,"sma_120":845.45},{"date":"2025-01-13","open":691,"high":699,"low":675,"close":682,"volume":235642,"rsi_14":40.21,"sma_20":694.5,"sma_60":678.23,"sma_120":840.32},{"date":"2025-01-14","open":673,"high":697,"low":673,"close":691,"volume":115494,"rsi_14":48.3,"sma_20":695.95,"sma_60":677.18,"sma_120":835.33},{"date":"2025-01-15","open":690,"high":700,"low":679,"close":689,"volume":177105,"rsi_14":44.64,"sma_20":694.35,"sma_60":676.27,"sma_120":830.64},{"date":"2025-01-16","open":685,"high":704,"low":685,"close":696,"volume":214004,"rsi_14":56.94,"sma_20":692.35,"sma_60":674.92,"sma_120":826.18},{"date":"2025-01-17","open":698,"high":724,"low":691,"close":703,"volume":406144,"rsi_14":72.36,"sma_20":691.85,"sma_60":674.38,"sma_120":821.7},{"date":"2025-01-20","open":700,"high":720,"low":696,"close":705,"volume":350988,"rsi_14":71.9,"sma_20":692.25,"sma_60":673.72,"sma_120":817.42},{"date":"2025-01-21","open":703,"high":724,"low":699,"close":709,"volume":187637,"rsi_14":72.8,"sma_20":691.75,"sma_60":673.68,"sma_120":813.21},{"date":"2025-01-22","open":717,"high":724,"low":694,"close":698,"volume":219741,"rsi_14":51.61,"sma_20":691.8,"sma_60":673.52,"sma_120":808.87},{"date":"2025-01-23","open":700,"high":702,"low":674,"close":682,"volume":420873,"rsi_14":34.41,"sma_20":690.55,"sma_60":672.97,"sma_120":804.55},{"date":"2025-01-24","open":672,"high":691,"low":672,"close":676,"volume":151686,"rsi_14":30.93,"sma_20":690.55,"sma_60":672.52,"sma_120":800.23},{"date":"2025-01-31","open":676,"high":688,"low":670,"close":685,"volume":156275,"rsi_14":40.21,"sma_20":692.4,"sma_60":672.48,"sma_120":795.97},{"date":"2025-02-03","open":685,"high":699,"low":655,"close":666,"volume":324933,"rsi_14":34.51,"sma_20":693.1,"sma_60":671.08,"sma_120":791.63},{"date":"2025-02-04","open":666,"high":688,"low":665,"close":680,"volume":132941,"rsi_14":41.27,"sma_20":694.5,"sma_60":670.3,"sma_120":787.35},{"date":"2025-02-05","open":673,"high":688,"low":672,"close":688,"volume":141723,"rsi_14":44.78,"sma_20":694.15,"sma_60":669.35,"sma_120":782.93},{"date":"2025-02-06","open":679,"high":709,"low":679,"close":701,"volume":275627,"rsi_14":57.48,"sma_20":693.65,"sma_60":668.45,"sma_120":778.99},{"date":"2025-02-07","open":695,"high":707,"low":685,"close":685,"volume":166785,"rsi_14":47.76,"sma_20":692.25,"sma_60":667.65,"sma_120":776.12},{"date":"2025-02-10","open":681,"high":688,"low":674,"close":688,"volume":117803,"rsi_14":49.63,"sma_20":691.45,"sma_60":666.95,"sma_120":772.74},{"date":"2025-02-11","open":682,"high":689,"low":678,"close":681,"volume":190322,"rsi_14":44.44,"sma_20":690.45,"sma_60":665.85,"sma_120":769.21},{"date":"2025-02-12","open":680,"high":681,"low":671,"close":680,"volume":127255,"rsi_14":41.09,"sma_20":689.35,"sma_60":665.77,"sma_120":765.83},{"date":"2025-02-13","open":681,"high":681,"low":671,"close":676,"volume":120065,"rsi_14":38.93,"sma_20":688.05,"sma_60":666.2,"sma_120":761.98},{"date":"2025-02-14","open":670,"high":676,"low":666,"close":671,"volume":156836,"rsi_14":35.61,"sma_20":687.5,"sma_60":666.7,"sma_120":758.08},{"date":"2025-02-17","open":664,"high":675,"low":664,"close":670,"volume":237527,"rsi_14":38.52,"sma_20":686.45,"sma_60":667.13,"sma_120":754.17},{"date":"2025-02-18","open":669,"high":673,"low":660,"close":662,"volume":205259,"rsi_14":41.23,"sma_20":685.1,"sma_60":667.6,"sma_120":749.96},{"date":"2025-02-19","open":668,"high":674,"low":660,"close":669,"volume":208564,"rsi_14":46.96,"sma_20":683.75,"sma_60":667.9,"sma_120":746.12},{"date":"2025-02-20","open":677,"high":682,"low":666,"close":668,"volume":208161,"rsi_14":42.06,"sma_20":682.0,"sma_60":668.38,"sma_120":742.49},{"date":"2025-02-21","open":664,"high":688,"low":664,"close":671,"volume":79810,"rsi_14":52.75,"sma_20":680.3,"sma_60":668.58,"sma_120":738.53},{"date":"2025-02-24","open":670,"high":682,"low":670,"close":680,"volume":178589,"rsi_14":50.0,"sma_20":678.85,"sma_60":669.28,"sma_120":734.83},{"date":"2025-02-25","open":680,"high":682,"low":671,"close":671,"volume":141522,"rsi_14":40.23,"sma_20":677.5,"sma_60":669.83,"sma_120":731.29},{"date":"2025-02-26","open":676,"high":680,"low":671,"close":672,"volume":108219,"rsi_14":30.67,"sma_20":677.0,"sma_60":670.13,"sma_120":728.15},{"date":"2025-02-27","open":672,"high":676,"low":665,"close":666,"volume":173622,"rsi_14":35.38,"sma_20":676.5,"sma_60":670.32,"sma_120":725.33},{"date":"2025-02-28","open":672,"high":672,"low":650,"close":653,"volume":323906,"rsi_14":26.67,"sma_20":674.9,"sma_60":670.48,"sma_120":722.38},{"date":"2025-03-04","open":654,"high":666,"low":635,"close":635,"volume":206604,"rsi_14":23.26,"sma_20":673.35,"sma_60":670.53,"sma_120":719.34},{"date":"2025-03-05","open":633,"high":656,"low":616,"close":635,"volume":170423,"rsi_14":23.53,"sma_20":671.1,"sma_60":671.03,"sma_120":716.58},{"date":"2025-03-06","open":642,"high":648,"low":612,"close":617,"volume":222006,"rsi_14":20.2,"sma_20":667.55,"sma_60":671.37,"sma_120":713.55},{"date":"2025-03-07","open":611,"high":622,"low":604,"close":610,"volume":169259,"rsi_14":19.8,"sma_20":663.0,"sma_60":671.53,"sma_120":710.4},{"date":"2025-03-10","open":625,"high":625,"low":601,"close":603,"volume":199256,"rsi_14":18.69,"sma_20":658.9,"sma_60":671.83,"sma_120":707.44},{"date":"2025-03-11","open":601,"high":606,"low":585,"close":598,"volume":232629,"rsi_14":19.23,"sma_20":654.4,"sma_60":672.13,"sma_120":704.74},{"date":"2025-03-12","open":608,"high":639,"low":592,"close":629,"volume":392298,"rsi_14":34.38,"sma_20":651.8,"sma_60":673.32,"sma_120":702.57},{"date":"2025-03-13","open":629,"high":637,"low":605,"close":610,"volume":137329,"rsi_14":30.14,"sma_20":648.3,"sma_60":675.23,"sma_120":700.77},{"date":"2025-03-14","open":609,"high":617,"low":606,"close":614,"volume":135730,"rsi_14":30.61,"sma_20":645.2,"sma_60":676.37,"sma_120":699.02},{"date":"2025-03-17","open":623,"high":623,"low":612,"close":613,"volume":73639,"rsi_14":25.9,"sma_20":642.3,"sma_60":674.77,"sma_120":697.39},{"date":"2025-03-18","open":606,"high":615,"low":606,"close":607,"volume":123304,"rsi_14":26.47,"sma_20":639.15,"sma_60":673.85,"sma_120":695.72},{"date":"2025-03-19","open":607,"high":614,"low":596,"close":596,"volume":254096,"rsi_14":23.97,"sma_20":635.85,"sma_60":671.77,"sma_120":693.69},{"date":"2025-03-20","open":600,"high":607,"low":584,"close":593,"volume":213255,"rsi_14":24.48,"sma_20":632.05,"sma_60":669.38,"sma_120":691.8},{"date":"2025-03-21","open":588,"high":589,"low":577,"close":580,"volume":231940,"rsi_14":24.48,"sma_20":627.65,"sma_60":667.17,"sma_120":690.08},{"date":"2025-03-24","open":578,"high":580,"low":573,"close":574,"volume":132462,"rsi_14":26.72,"sma_20":622.8,"sma_60":665.12,"sma_120":688.33},{"date":"2025-03-25","open":573,"high":583,"low":573,"close":578,"volume":79460,"rsi_14":28.89,"sma_20":617.7,"sma_60":662.77,"sma_120":686.76},{"date":"2025-03-26","open":581,"high":609,"low":579,"close":605,"volume":224537,"rsi_14":45.83,"sma_20":614.4,"sma_60":661.23,"sma_120":685.14},{"date":"2025-03-27","open":604,"high":614,"low":600,"close":601,"volume":170219,"rsi_14":46.81,"sma_20":610.85,"sma_60":659.47,"sma_120":683.34},{"date":"2025-03-28","open":601,"high":609,"low":575,"close":581,"volume":256627,"rsi_14":42.86,"sma_20":606.6,"sma_60":657.88,"sma_120":681.14},{"date":"2025-03-31","open":561,"high":575,"low":553,"close":575,"volume":202827,"rsi_14":42.58,"sma_20":602.7,"sma_60":656.67,"sma_120":678.16},{"date":"2025-04-01","open":562,"high":597,"low":562,"close":584,"volume":179301,"rsi_14":33.08,"sma_20":600.15,"sma_60":655.53,"sma_120":675.94},{"date":"2025-04-02","open":584,"high":584,"low":567,"close":578,"volume":148769,"rsi_14":36.67,"sma_20":597.3,"sma_60":654.3,"sma_120":673.71},{"date":"2025-04-03","open":578,"high":598,"low":565,"close":588,"volume":164460,"rsi_14":39.68,"sma_20":595.85,"sma_60":652.52,"sma_120":671.69},{"date":"2025-04-04","open":575,"high":672,"low":575,"close":651,"volume":1468671,"rsi_14":60.11,"sma_20":597.9,"sma_60":651.52,"sma_120":669.84},{"date":"2025-04-07","open":649,"high":694,"low":639,"close":663,"volume":1682426,"rsi_14":64.43,"sma_20":600.9,"sma_60":650.68,"sma_120":668.39},{"date":"2025-04-08","open":665,"high":675,"low":643,"close":662,"volume":655980,"rsi_14":67.93,"sma_20":604.1,"sma_60":649.98,"sma_120":667.18},{"date":"2025-04-09","open":654,"high":671,"low":626,"close":627,"volume":401392,"rsi_14":57.87,"sma_20":604.0,"sma_60":648.75,"sma_120":665.78},{"date":"2025-04-10","open":641,"high":675,"low":634,"close":657,"volume":502319,"rsi_14":66.52,"sma_20":606.35,"sma_60":648.0,"sma_120":664.6},{"date":"2025-04-11","open":657,"high":677,"low":650,"close":655,"volume":246753,"rsi_14":67.69,"sma_20":608.4,"sma_60":647.22,"sma_120":663.52},{"date":"2025-04-14","open":661,"high":664,"low":651,"close":664,"volume":167320,"rsi_14":68.38,"sma_20":610.95,"sma_60":646.92,"sma_120":662.58},{"date":"2025-04-15","open":664,"high":667,"low":650,"close":664,"volume":150036,"rsi_14":64.25,"sma_20":613.8,"sma_60":646.47,"sma_120":661.83},{"date":"2025-04-16","open":669,"high":669,"low":650,"close":652,"volume":132534,"rsi_14":61.86,"sma_20":616.6,"sma_60":645.85,"sma_120":661.06},{"date":"2025-04-17","open":659,"high":680,"low":652,"close":680,"volume":348534,"rsi_14":72.2,"sma_20":620.95,"sma_60":645.58,"sma_120":660.25},{"date":"2025-04-18","open":681,"high":682,"low":670,"close":682,"volume":268724,"rsi_14":74.43,"sma_20":626.05,"sma_60":645.23,"sma_120":659.81},{"date":"2025-04-21","open":683,"high":683,"low":675,"close":679,"volume":138419,"rsi_14":72.3,"sma_20":631.3,"sma_60":644.8,"sma_120":659.26},{"date":"2025-04-22","open":679,"high":687,"low":674,"close":683,"volume":240366,"rsi_14":74.88,"sma_20":636.55,"sma_60":644.37,"sma_120":659.02},{"date":"2025-04-23","open":683,"high":695,"low":675,"close":677,"volume":393526,"rsi_14":71.5,"sma_20":640.15,"sma_60":644.02,"sma_120":658.77},{"date":"2025-04-24","open":675,"high":681,"low":657,"close":665,"volume":238420,"rsi_14":54.49,"sma_20":643.35,"sma_60":643.73,"sma_120":658.35},{"date":"2025-04-25","open":665,"high":672,"low":654,"close":658,"volume":164513,"rsi_14":48.34,"sma_20":647.2,"sma_60":643.43,"sma_120":657.98},{"date":"2025-04-28","open":658,"high":662,"low":625,"close":625,"volume":428793,"rsi_14":39.89,"sma_20":649.7,"sma_60":642.43,"sma_120":657.46},{"date":"2025-04-29","open":628,"high":640,"low":622,"close":628,"volume":148282,"rsi_14":50.33,"sma_20":651.9,"sma_60":641.8,"sma_120":656.44},{"date":"2025-04-30","open":634,"high":635,"low":625,"close":627,"volume":84788,"rsi_14":37.7,"sma_20":654.35,"sma_60":640.92,"sma_120":655.61},{"date":"2025-05-02","open":623,"high":630,"low":621,"close":624,"volume":90741,"rsi_14":37.4,"sma_20":656.15,"sma_60":639.85,"sma_120":654.6},{"date":"2025-05-07","open":620,"high":628,"low":619,"close":626,"volume":99281,"rsi_14":33.62,"sma_20":654.9,"sma_60":638.6,"sma_120":653.52},{"date":"2025-05-08","open":629,"high":635,"low":622,"close":627,"volume":85979,"rsi_14":34.19,"sma_20":653.1,"sma_60":637.63,"sma_120":652.64},{"date":"2025-05-09","open":629,"high":630,"low":610,"close":617,"volume":221232,"rsi_14":34.78,"sma_20":650.85,"sma_60":636.45,"sma_120":651.7},{"date":"2025-05-12","open":617,"high":630,"low":617,"close":629,"volume":144297,"rsi_14":24.24,"sma_20":650.95,"sma_60":635.58,"sma_120":650.72},{"date":"2025-05-13","open":630,"high":635,"low":621,"close":630,"volume":145124,"rsi_14":23.47,"sma_20":649.6,"sma_60":634.75,"sma_120":650.26},{"date":"2025-05-14","open":630,"high":639,"low":627,"close":632,"volume":84504,"rsi_14":25.77,"sma_20":648.45,"sma_60":634.02,"sma_120":650.11},{"date":"2025-05-15","open":632,"high":632,"low":625,"close":628,"volume":77275,"rsi_14":21.65,"sma_20":646.65,"sma_60":633.3,"sma_120":650.0},{"date":"2025-05-16","open":648,"high":816,"low":630,"close":702,"volume":25410770,"rsi_14":57.58,"sma_20":648.55,"sma_60":633.83,"sma_120":650.48},{"date":"2025-05-19","open":723,"high":849,"low":698,"close":706,"volume":11100050,"rsi_14":63.06,"sma_20":651.25,"sma_60":634.57,"sma_120":651.08},{"date":"2025-05-20","open":706,"high":720,"low":673,"close":693,"volume":1560412,"rsi_14":60.74,"sma_20":651.9,"sma_60":634.97,"sma_120":651.43},{"date":"2025-05-21","open":745,"high":745,"low":689,"close":717,"volume":1504520,"rsi_14":79.87,"sma_20":653.65,"sma_60":635.78,"sma_120":652.08},{"date":"2025-05-22","open":702,"high":706,"low":689,"close":689,"volume":849470,"rsi_14":67.04,"sma_20":654.15,"sma_60":636.08,"sma_120":652.33},{"date":"2025-05-23","open":696,"high":765,"low":684,"close":716,"volume":2100828,"rsi_14":71.71,"sma_20":655.8,"sma_60":636.68,"sma_120":652.98},{"date":"2025-05-26","open":716,"high":730,"low":703,"close":705,"volume":609335,"rsi_14":69.01,"sma_20":657.2,"sma_60":637.25,"sma_120":653.54},{"date":"2025-05-27","open":713,"high":717,"low":690,"close":700,"volume":528513,"rsi_14":67.13,"sma_20":658.95,"sma_60":637.72,"sma_120":653.92},{"date":"2025-05-28","open":708,"high":736,"low":700,"close":727,"volume":617397,"rsi_14":70.66,"sma_20":662.4,"sma_60":638.73,"sma_120":654.52},{"date":"2025-05-29","open":724,"high":735,"low":708,"close":732,"volume":406345,"rsi_14":74.26,"sma_20":667.75,"sma_60":640.05,"sma_120":655.27},{"date":"2025-05-30","open":737,"high":737,"low":711,"close":711,"volume":470353,"rsi_14":66.67,"sma_20":671.9,"sma_60":641.32,"sma_120":655.92},{"date":"2025-06-02","open":711,"high":736,"low":711,"close":728,"volume":584678,"rsi_14":68.7,"sma_20":676.95,"sma_60":642.87,"sma_120":656.95},{"date":"2025-06-04","open":729,"high":741,"low":722,"close":733,"volume":287629,"rsi_14":69.06,"sma_20":682.4,"sma_60":644.8,"sma_120":658.08},{"date":"2025-06-05","open":733,"high":791,"low":723,"close":773,"volume":1152292,"rsi_14":74.09,"sma_20":689.75,"sma_60":647.52,"sma_120":659.52},{"date":"2025-06-09","open":790,"high":818,"low":775,"close":807,"volume":1347966,"rsi_14":70.11,"sma_20":698.75,"sma_60":650.92,"sma_120":661.38},{"date":"2025-06-10","open":831,"high":892,"low":795,"close":877,"volume":3640631,"rsi_14":76.15,"sma_20":711.75,"sma_60":655.57,"sma_120":663.85},{"date":"2025-06-11","open":872,"high":905,"low":857,"close":876,"volume":1225707,"rsi_14":79.05,"sma_20":724.1,"sma_60":659.68,"sma_120":666.5},{"date":"2025-06-12","open":876,"high":888,"low":862,"close":866,"volume":613477,"rsi_14":74.75,"sma_20":735.9,"sma_60":663.95,"sma_120":669.59},{"date":"2025-06-13","open":864,"high":864,"low":815,"close":823,"volume":1012689,"rsi_14":71.2,"sma_20":745.45,"sma_60":667.43,"sma_120":671.9},{"date":"2025-06-16","open":823,"high":849,"low":785,"close":825,"volume":589403,"rsi_14":68.73,"sma_20":755.3,"sma_60":670.97,"sma_120":672.87},{"date":"2025-06-17","open":816,"high":837,"low":806,"close":820,"volume":606039,"rsi_14":70.18,"sma_20":761.2,"sma_60":674.52,"sma_120":674.18},{"date":"2025-06-18","open":818,"high":832,"low":807,"close":814,"volume":383401,"rsi_14":69.93,"sma_20":766.6,"sma_60":678.15,"sma_120":674.96},{"date":"2025-06-19","open":814,"high":826,"low":791,"close":793,"volume":461726,"rsi_14":61.79,"sma_20":771.6,"sma_60":681.48,"sma_120":675.43},{"date":"2025-06-20","open":795,"high":803,"low":788,"close":793,"volume":467955,"rsi_14":61.09,"sma_20":775.4,"sma_60":685.03,"sma_120":676.1},{"date":"2025-06-23","open":792,"high":792,"low":755,"close":760,"volume":635984,"rsi_14":58.54,"sma_20":778.95,"sma_60":688.13,"sma_120":676.62},{"date":"2025-06-24","open":763,"high":799,"low":760,"close":783,"volume":485960,"rsi_14":59.39,"sma_20":782.3,"sma_60":691.55,"sma_120":677.16},{"date":"2025-06-25","open":780,"high":798,"low":761,"close":773,"volume":320609,"rsi_14":56.71,"sma_20":785.7,"sma_60":694.35,"sma_120":677.79},{"date":"2025-06-26","open":773,"high":794,"low":766,"close":784,"volume":349059,"rsi_14":52.04,"sma_20":789.9,"sma_60":697.4,"sma_120":678.43},{"date":"2025-06-27","open":780,"high":796,"low":769,"close":775,"volume":318715,"rsi_14":43.44,"sma_20":792.3,"sma_60":700.63,"sma_120":679.26},{"date":"2025-06-30","open":775,"high":782,"low":752,"close":758,"volume":344584,"rsi_14":18.85,"sma_20":793.6,"sma_60":703.68,"sma_120":680.17},{"date":"2025-07-01","open":758,"high":782,"low":755,"close":771,"volume":367317,"rsi_14":24.14,"sma_20":796.6,"sma_60":706.8,"sma_120":681.17},{"date":"2025-07-02","open":772,"high":815,"low":770,"close":798,"volume":681676,"rsi_14":34.55,"sma_20":800.1,"sma_60":710.47,"sma_120":682.38},{"date":"2025-07-03","open":799,"high":800,"low":780,"close":790,"volume":274842,"rsi_14":41.08,"sma_20":802.95,"sma_60":713.83,"sma_120":683.17},{"date":"2025-07-04","open":783,"high":797,"low":775,"close":782,"volume":236258,"rsi_14":38.74,"sma_20":803.4,"sma_60":716.02,"sma_120":683.77},{"date":"2025-07-07","open":782,"high":782,"low":766,"close":771,"volume":121010,"rsi_14":37.56,"sma_20":801.6,"sma_60":717.82,"sma_120":684.25},{"date":"2025-07-08","open":771,"high":781,"low":760,"close":767,"volume":282519,"rsi_14":37.95,"sma_20":796.1,"sma_60":719.57,"sma_120":684.77},{"date":"2025-07-09","open":767,"high":773,"low":761,"close":763,"volume":182288,"rsi_14":41.57,"sma_20":790.45,"sma_60":721.83,"sma_120":685.29},{"date":"2025-07-10","open":769,"high":784,"low":764,"close":780,"volume":149579,"rsi_14":46.67,"sma_20":786.15,"sma_60":723.88,"sma_120":685.94},{"date":"2025-07-11","open":786,"high":790,"low":775,"close":778,"volume":168212,"rsi_14":55.49,"sma_20":783.9,"sma_60":725.93,"sma_120":686.58},{"date":"2025-07-14","open":778,"high":779,"low":759,"close":759,"volume":178764,"rsi_14":42.5,"sma_20":780.6,"sma_60":727.52,"sma_120":687.22},{"date":"2025-07-15","open":764,"high":777,"low":755,"close":763,"volume":142610,"rsi_14":46.75,"sma_20":777.75,"sma_60":729.17,"sma_120":687.82},{"date":"2025-07-16","open":768,"high":769,"low":756,"close":758,"volume":144767,"rsi_14":41.22,"sma_20":774.95,"sma_60":730.93,"sma_120":688.39},{"date":"2025-07-17","open":759,"high":784,"low":753,"close":770,"volume":253636,"rsi_14":48.34,"sma_20":773.8,"sma_60":732.43,"sma_120":689.01},{"date":"2025-07-18","open":763,"high":777,"low":763,"close":771,"volume":146986,"rsi_14":54.81,"sma_20":772.7,"sma_60":733.92,"sma_120":689.58},{"date":"2025-07-21","open":771,"high":793,"low":766,"close":783,"volume":344963,"rsi_14":54.48,"sma_20":773.85,"sma_60":735.65,"sma_120":690.23},{"date":"2025-07-22","open":783,"high":839,"low":783,"close":799,"volume":1231731,"rsi_14":50.41,"sma_20":774.65,"sma_60":737.58,"sma_120":690.98},{"date":"2025-07-23","open":798,"high":798,"low":779,"close":789,"volume":373301,"rsi_14":49.6,"sma_20":775.45,"sma_60":739.45,"sma_120":691.73},{"date":"2025-07-24","open":793,"high":804,"low":750,"close":750,"volume":803185,"rsi_14":39.74,"sma_20":773.75,"sma_60":740.87,"sma_120":692.3},{"date":"2025-07-25","open":750,"high":756,"low":741,"close":754,"volume":199263,"rsi_14":44.3,"sma_20":772.7,"sma_60":742.47,"sma_120":692.95},{"date":"2025-07-28","open":754,"high":757,"low":745,"close":750,"volume":130065,"rsi_14":44.3,"sma_20":772.3,"sma_60":744.55,"sma_120":693.49},{"date":"2025-07-29","open":753,"high":753,"low":737,"close":741,"volume":201306,"rsi_14":42.86,"sma_20":770.8,"sma_60":746.43,"sma_120":694.12},{"date":"2025-07-30","open":736,"high":758,"low":736,"close":747,"volume":262723,"rsi_14":38.46,"sma_20":768.25,"sma_60":748.43,"sma_120":694.67},{"date":"2025-07-31","open":749,"high":759,"low":746,"close":747,"volume":219771,"rsi_14":39.01,"sma_20":766.1,"sma_60":750.48,"sma_120":695.17},{"date":"2025-08-01","open":729,"high":752,"low":719,"close":745,"volume":497533,"rsi_14":44.35,"sma_20":764.25,"sma_60":752.47,"sma_120":695.53},{"date":"2025-08-04","open":745,"high":758,"low":730,"close":751,"volume":556400,"rsi_14":45.24,"sma_20":763.25,"sma_60":754.53,"sma_120":696.08},{"date":"2025-08-05","open":820,"high":821,"low":748,"close":750,"volume":1444037,"rsi_14":46.72,"sma_20":762.4,"sma_60":756.75,"sma_120":696.6},{"date":"2025-08-06","open":747,"high":765,"low":746,"close":750,"volume":166201,"rsi_14":40.91,"sma_20":761.75,"sma_60":758.77,"sma_120":697.17},{"date":"2025-08-07","open":748,"high":756,"low":747,"close":749,"volume":155075,"rsi_14":40.0,"sma_20":760.2,"sma_60":760.75,"sma_120":697.75},{"date":"2025-08-08","open":749,"high":762,"low":748,"close":750,"volume":197067,"rsi_14":33.33,"sma_20":758.8,"sma_60":762.72,"sma_120":698.37},{"date":"2025-08-11","open":755,"high":755,"low":741,"close":742,"volume":183083,"rsi_14":18.68,"sma_20":757.95,"sma_60":764.62,"sma_120":698.96},{"date":"2025-08-12","open":741,"high":751,"low":728,"close":732,"volume":258929,"rsi_14":18.68,"sma_20":756.4,"sma_60":765.12,"sma_120":699.48},{"date":"2025-08-13","open":732,"high":748,"low":725,"close":748,"volume":340075,"rsi_14":48.53,"sma_20":755.9,"sma_60":765.82,"sma_120":700.19},{"date":"2025-08-14","open":748,"high":750,"low":742,"close":745,"volume":149576,"rsi_14":43.28,"sma_20":754.65,"sma_60":766.68,"sma_120":700.83},{"date":"2025-08-18","open":741,"high":745,"low":719,"close":726,"volume":316164,"rsi_14":35.37,"sma_20":752.4,"sma_60":766.83,"sma_120":701.31},{"date":"2025-08-19","open":726,"high":737,"low":711,"close":712,"volume":219010,"rsi_14":33.33,"sma_20":748.85,"sma_60":767.22,"sma_120":701.65},{"date":"2025-08-20","open":712,"high":713,"low":688,"close":689,"volume":434519,"rsi_14":22.12,"sma_20":743.35,"sma_60":766.77,"sma_120":701.73},{"date":"2025-08-21","open":689,"high":697,"low":680,"close":683,"volume":198224,"rsi_14":20.91,"sma_20":738.05,"sma_60":766.4,"sma_120":701.83},{"date":"2025-08-22","open":684,"high":702,"low":681,"close":685,"volume":170252,"rsi_14":22.73,"sma_20":734.8,"sma_60":766.15,"sma_120":701.93},{"date":"2025-08-25","open":686,"high":698,"low":685,"close":687,"volume":134913,"rsi_14":19.81,"sma_20":731.45,"sma_60":765.48,"sma_120":702.11},{"date":"2025-08-26","open":686,"high":694,"low":680,"close":680,"volume":188264,"rsi_14":18.75,"sma_20":727.95,"sma_60":764.62,"sma_120":702.33},{"date":"2025-08-27","open":683,"high":691,"low":679,"close":685,"volume":189120,"rsi_14":22.22,"sma_20":725.15,"sma_60":764.18,"sma_120":702.75},{"date":"2025-08-28","open":685,"high":687,"low":677,"close":677,"volume":150568,"rsi_14":20.97,"sma_20":721.65,"sma_60":763.33,"sma_120":703.1},{"date":"2025-08-29","open":679,"high":682,"low":661,"close":662,"volume":187740,"rsi_14":18.12,"sma_20":717.4,"sma_60":762.15,"sma_120":703.48},{"date":"2025-09-01","open":667,"high":667,"low":619,"close":622,"volume":478593,"rsi_14":14.71,"sma_20":711.25,"sma_60":759.63,"sma_120":703.58},{"date":"2025-09-02","open":630,"high":650,"low":628,"close":644,"volume":194047,"rsi_14":25.82,"sma_20":705.9,"sma_60":756.92,"sma_120":703.92},{"date":"2025-09-03","open":643,"high":649,"low":635,"close":644,"volume":80601,"rsi_14":18.67,"sma_20":700.6,"sma_60":753.03,"sma_120":704.3},{"date":"2025-09-04","open":647,"high":666,"low":638,"close":660,"volume":100002,"rsi_14":26.26,"sma_20":696.1,"sma_60":749.43,"sma_120":704.56},{"date":"2025-09-05","open":660,"high":662,"low":649,"close":657,"volume":104205,"rsi_14":28.83,"sma_20":691.5,"sma_60":745.95,"sma_120":704.95},{"date":"2025-09-08","open":657,"high":660,"low":648,"close":650,"volume":75467,"rsi_14":30.13,"sma_20":686.5,"sma_60":743.07,"sma_120":705.25},{"date":"2025-09-09","open":650,"high":655,"low":642,"close":650,"volume":133972,"rsi_14":35.34,"sma_20":681.9,"sma_60":740.15,"sma_120":705.56},{"date":"2025-09-10","open":653,"high":655,"low":644,"close":650,"volume":135793,"rsi_14":37.01,"sma_20":677.8,"sma_60":737.32,"sma_120":705.92},{"date":"2025-09-11","open":650,"high":655,"low":646,"close":654,"volume":141404,"rsi_14":37.98,"sma_20":673.1,"sma_60":734.65,"sma_120":706.4},{"date":"2025-09-12","open":654,"high":660,"low":650,"close":654,"volume":144947,"rsi_14":37.01,"sma_20":668.55,"sma_60":732.33,"sma_120":706.91},{"date":"2025-09-15","open":660,"high":660,"low":640,"close":643,"volume":186866,"rsi_14":35.88,"sma_20":664.4,"sma_60":729.83,"sma_120":707.43},{"date":"2025-09-16","open":643,"high":656,"low":637,"close":656,"volume":394668,"rsi_14":39.57,"sma_20":661.6,"sma_60":728.1,"sma_120":708.12},{"date":"2025-09-17","open":673,"high":722,"low":668,"close":681,"volume":2093936,"rsi_14":51.28,"sma_20":661.2,"sma_60":726.4,"sma_120":708.98},{"date":"2025-09-18","open":679,"high":704,"low":652,"close":690,"volume":306091,"rsi_14":59.33,"sma_20":661.55,"sma_60":725.02,"sma_120":709.68},{"date":"2025-09-19","open":691,"high":695,"low":680,"close":680,"volume":146070,"rsi_14":74.17,"sma_20":661.3,"sma_60":723.28,"sma_120":710.34},{"date":"2025-09-22","open":680,"high":685,"low":669,"close":669,"volume":138028,"rsi_14":61.47,"sma_20":660.4,"sma_60":721.52,"sma_120":711.08},{"date":"2025-09-23","open":670,"high":683,"low":660,"close":668,"volume":236861,"rsi_14":60.91,"sma_20":659.8,"sma_60":720.02,"sma_120":711.85},{"date":"2025-09-24","open":663,"high":664,"low":639,"close":661,"volume":460196,"rsi_14":50.5,"sma_20":658.6,"sma_60":718.18,"sma_120":712.49},{"date":"2025-09-25","open":661,"high":661,"low":639,"close":641,"volume":301203,"rsi_14":43.22,"sma_20":656.8,"sma_60":715.57,"sma_120":713.02},{"date":"2025-09-26","open":641,"high":646,"low":625,"close":627,"volume":203240,"rsi_14":40.8,"sma_20":655.05,"sma_60":712.85,"sma_120":713.34},{"date":"2025-09-29","open":627,"high":638,"low":627,"close":627,"volume":175726,"rsi_14":40.8,"sma_20":655.3,"sma_60":710.27,"sma_120":713.14},{"date":"2025-09-30","open":628,"high":636,"low":623,"close":624,"volume":132978,"rsi_14":39.84,"sma_20":654.3,"sma_60":707.82,"sma_120":712.82},{"date":"2025-10-01","open":625,"high":630,"low":616,"close":618,"volume":251431,"rsi_14":36.15,"sma_20":653.0,"sma_60":705.33,"sma_120":712.45},{"date":"2025-10-02","open":618,"high":629,"low":617,"close":627,"volume":234281,"rsi_14":40.29,"sma_20":651.35,"sma_60":703.07,"sma_120":712.45},{"date":"2025-10-10","open":627,"high":634,"low":622,"close":625,"volume":255599,"rsi_14":43.08,"sma_20":649.75,"sma_60":700.48,"sma_120":712.18},{"date":"2025-10-13","open":625,"high":686,"low":625,"close":669,"volume":617355,"rsi_14":54.04,"sma_20":650.7,"sma_60":698.67,"sma_120":712.3},{"date":"2025-10-14","open":669,"high":675,"low":651,"close":660,"volume":286495,"rsi_14":42.76,"sma_20":651.2,"sma_60":697.02,"sma_120":712.27},{"date":"2025-10-15","open":660,"high":686,"low":657,"close":686,"volume":318392,"rsi_14":48.77,"sma_20":653.0,"sma_60":695.73,"sma_120":712.45},{"date":"2025-10-16","open":689,"high":691,"low":666,"close":671,"volume":290538,"rsi_14":47.31,"sma_20":653.85,"sma_60":694.28,"sma_120":712.61},{"date":"2025-10-17","open":671,"high":681,"low":660,"close":663,"volume":208480,"rsi_14":48.17,"sma_20":654.3,"sma_60":692.5,"sma_120":712.47},{"date":"2025-10-20","open":662,"high":669,"low":656,"close":667,"volume":235799,"rsi_14":49.7,"sma_20":655.5,"sma_60":690.77,"sma_120":712.34},{"date":"2025-10-21","open":667,"high":680,"low":663,"close":666,"volume":190062,"rsi_14":51.55,"sma_20":656.0,"sma_60":688.82,"sma_120":712.23},{"date":"2025-10-22","open":666,"high":688,"low":664,"close":674,"volume":302601,"rsi_14":61.07,"sma_20":655.65,"sma_60":686.73,"sma_120":712.16},{"date":"2025-10-23","open":662,"high":673,"low":657,"close":665,"volume":221739,"rsi_14":63.19,"sma_20":654.4,"sma_60":684.67,"sma_120":712.06},{"date":"2025-10-24","open":665,"high":702,"low":665,"close":676,"volume":249012,"rsi_14":65.81,"sma_20":654.2,"sma_60":683.43,"sma_120":712.15},{"date":"2025-10-27","open":683,"high":693,"low":665,"close":669,"volume":507258,"rsi_14":64.15,"sma_20":654.2,"sma_60":682.02,"sma_120":712.24},{"date":"2025-10-28","open":684,"high":684,"low":662,"close":665,"volume":282044,"rsi_14":64.97,"sma_20":654.05,"sma_60":680.6,"sma_120":712.58},{"date":"2025-10-29","open":666,"high":673,"low":650,"close":655,"volume":412582,"rsi_14":58.86,"sma_20":653.75,"sma_60":679.17,"sma_120":712.8},{"date":"2025-10-30","open":655,"high":655,"low":628,"close":631,"volume":497783,"rsi_14":51.67,"sma_20":653.25,"sma_60":677.23,"sma_120":712.83},{"date":"2025-10-31","open":631,"high":648,"low":631,"close":631,"volume":223889,"rsi_14":36.03,"sma_20":653.45,"sma_60":675.3,"sma_120":712.89},{"date":"2025-11-03","open":632,"high":639,"low":613,"close":619,"volume":446303,"rsi_14":35.25,"sma_20":653.05,"sma_60":673.2,"sma_120":712.83},{"date":"2025-11-04","open":620,"high":633,"low":615,"close":620,"volume":232425,"rsi_14":21.05,"sma_20":652.85,"sma_60":671.02,"sma_120":712.77},{"date":"2025-11-05","open":620,"high":631,"low":598,"close":609,"volume":298147,"rsi_14":21.82,"sma_20":652.4,"sma_60":668.67,"sma_120":712.71},{"date":"2025-11-06","open":610,"high":619,"low":603,"close":614,"volume":182330,"rsi_14":27.1,"sma_20":651.75,"sma_60":666.4,"sma_120":712.58},{"date":"2025-11-07","open":614,"high":620,"low":604,"close":605,"volume":288846,"rsi_14":22.32,"sma_20":650.75,"sma_60":664.0,"sma_120":712.38},{"date":"2025-11-10","open":606,"high":624,"low":600,"close":619,"volume":191082,"rsi_14":31.2,"sma_20":648.25,"sma_60":661.82,"sma_120":712.27},{"date":"2025-11-11","open":623,"high":628,"low":616,"close":619,"volume":193812,"rsi_14":26.5,"sma_20":646.2,"sma_60":659.77,"sma_120":712.19},{"date":"2025-11-12","open":600,"high":624,"low":599,"close":621,"volume":255734,"rsi_14":30.0,"sma_20":642.95,"sma_60":657.92,"sma_120":711.52},{"date":"2025-11-13","open":621,"high":621,"low":608,"close":611,"volume":131139,"rsi_14":20.18,"sma_20":639.95,"sma_60":655.63,"sma_120":710.73},{"date":"2025-11-14","open":608,"high":612,"low":599,"close":602,"volume":197196,"rsi_14":19.82,"sma_20":636.9,"sma_60":653.25,"sma_120":709.97},{"date":"2025-11-17","open":605,"high":650,"low":601,"close":646,"volume":476607,"rsi_14":43.71,"sma_20":635.85,"sma_60":651.92,"sma_120":709.38},{"date":"2025-11-18","open":646,"high":647,"low":631,"close":635,"volume":227932,"rsi_14":43.42,"sma_20":634.3,"sma_60":650.63,"sma_120":708.92},{"date":"2025-11-19","open":635,"high":637,"low":598,"close":620,"volume":192636,"rsi_14":46.15,"sma_20":631.6,"sma_60":649.48,"sma_120":708.12},{"date":"2025-11-20","open":620,"high":635,"low":618,"close":619,"volume":92816,"rsi_14":45.83,"sma_20":629.3,"sma_60":648.42,"sma_120":707.41},{"date":"2025-11-21","open":619,"high":626,"low":610,"close":617,"volume":165725,"rsi_14":49.25,"sma_20":626.35,"sma_60":647.28,"sma_120":706.72},{"date":"2025-11-24","open":617,"high":619,"low":603,"close":604,"volume":117870,"rsi_14":44.52,"sma_20":623.1,"sma_60":645.9,"sma_120":705.69},{"date":"2025-11-25","open":611,"high":615,"low":593,"close":594,"volume":235696,"rsi_14":44.83,"sma_20":619.55,"sma_60":644.47,"sma_120":704.54},{"date":"2025-11-26","open":589,"high":603,"low":575,"close":596,"volume":198715,"rsi_14":43.66,"sma_20":616.6,"sma_60":642.98,"sma_120":703.58},{"date":"2025-11-27","open":596,"high":601,"low":590,"close":591,"volume":114417,"rsi_14":44.93,"sma_20":614.6,"sma_60":641.55,"sma_120":702.44},{"date":"2025-11-28","open":596,"high":630,"low":581,"close":623,"volume":283955,"rsi_14":51.28,"sma_20":614.2,"sma_60":640.9,"sma_120":701.52},{"date":"2025-12-01","open":623,"high":631,"low":610,"close":611,"volume":227694,"rsi_14":47.62,"sma_20":613.8,"sma_60":640.72,"sma_120":700.17},{"date":"2025-12-02","open":608,"high":624,"low":598,"close":614,"volume":108588,"rsi_14":47.93,"sma_20":613.5,"sma_60":640.22,"sma_120":698.57},{"date":"2025-12-03","open":614,"high":624,"low":610,"close":612,"volume":75631,"rsi_14":50.31,"sma_20":613.65,"sma_60":639.68,"sma_120":696.36},{"date":"2025-12-04","open":615,"high":619,"low":608,"close":612,"volume":119836,"rsi_14":53.29,"sma_20":613.55,"sma_60":638.88,"sma_120":694.16},{"date":"2025-12-05","open":611,"high":624,"low":603,"close":608,"volume":173912,"rsi_14":33.04,"sma_20":613.7,"sma_60":638.07,"sma_120":692.01},{"date":"2025-12-08","open":611,"high":616,"low":604,"close":607,"volume":154222,"rsi_14":36.27,"sma_20":613.1,"sma_60":637.35,"sma_120":690.21},{"date":"2025-12-09","open":607,"high":620,"low":601,"close":606,"volume":95431,"rsi_14":42.05,"sma_20":612.45,"sma_60":636.62,"sma_120":688.38},{"date":"2025-12-10","open":604,"high":615,"low":604,"close":610,"volume":87510,"rsi_14":45.05,"sma_20":611.9,"sma_60":635.95,"sma_120":686.63},{"date":"2025-12-11","open":619,"high":625,"low":608,"close":622,"volume":165334,"rsi_14":52.48,"sma_20":612.45,"sma_60":635.42,"sma_120":685.03},{"date":"2025-12-12","open":625,"high":625,"low":608,"close":609,"volume":195263,"rsi_14":52.48,"sma_20":612.8,"sma_60":634.67,"sma_120":683.5},{"date":"2025-12-15","open":609,"high":614,"low":603,"close":606,"volume":106089,"rsi_14":56.38,"sma_20":610.8,"sma_60":634.05,"sma_120":681.94},{"date":"2025-12-16","open":602,"high":615,"low":602,"close":607,"volume":147862,"rsi_14":55.91,"sma_20":609.4,"sma_60":633.23,"sma_120":680.67},{"date":"2025-12-17","open":607,"high":618,"low":607,"close":614,"volume":197251,"rsi_14":62.11,"sma_20":609.1,"sma_60":632.12,"sma_120":679.26},{"date":"2025-12-18","open":614,"high":619,"low":605,"close":610,"volume":66666,"rsi_14":40.3,"sma_20":608.65,"sma_60":630.78,"sma_120":677.9},{"date":"2025-12-19","open":610,"high":620,"low":604,"close":611,"volume":103508,"rsi_14":50.0,"sma_20":608.35,"sma_60":629.63,"sma_120":676.46},{"date":"2025-12-22","open":611,"high":617,"low":607,"close":610,"volume":122753,"rsi_14":46.3,"sma_20":608.65,"sma_60":628.65,"sma_120":675.08},{"date":"2025-12-23","open":606,"high":616,"low":600,"close":600,"volume":119652,"rsi_14":40.32,"sma_20":608.95,"sma_60":627.52,"sma_120":673.77},{"date":"2025-12-24","open":601,"high":603,"low":595,"close":599,"volume":162249,"rsi_14":39.68,"sma_20":609.1,"sma_60":626.48,"sma_120":672.33},{"date":"2025-12-26","open":599,"high":603,"low":594,"close":600,"volume":155616,"rsi_14":43.33,"sma_20":609.55,"sma_60":625.8,"sma_120":670.68},{"date":"2025-12-29","open":599,"high":610,"low":590,"close":603,"volume":185351,"rsi_14":46.77,"sma_20":608.55,"sma_60":625.4,"sma_120":669.12},{"date":"2025-12-30","open":609,"high":609,"low":595,"close":598,"volume":263133,"rsi_14":43.94,"sma_20":607.9,"sma_60":624.92,"sma_120":667.59},{"date":"2026-01-02","open":604,"high":611,"low":602,"close":608,"volume":147649,"rsi_14":48.61,"sma_20":607.6,"sma_60":624.65,"sma_120":666.23},{"date":"2026-01-05","open":608,"high":618,"low":608,"close":618,"volume":182931,"rsi_14":47.14,"sma_20":607.9,"sma_60":624.65,"sma_120":664.99},{"date":"2026-01-06","open":619,"high":635,"low":608,"close":635,"volume":216508,"rsi_14":67.57,"sma_20":609.05,"sma_60":624.78,"sma_120":663.92},{"date":"2026-01-07","open":637,"high":662,"low":625,"close":638,"volume":465408,"rsi_14":71.62,"sma_20":610.55,"sma_60":625.0,"sma_120":662.74},{"date":"2026-01-08","open":638,"high":776,"low":630,"close":711,"volume":11183195,"rsi_14":85.62,"sma_20":615.75,"sma_60":625.7,"sma_120":662.18},{"date":"2026-01-09","open":716,"high":726,"low":675,"close":679,"volume":1598866,"rsi_14":69.01,"sma_20":619.4,"sma_60":626.02,"sma_120":661.52},{"date":"2026-01-12","open":680,"high":732,"low":680,"close":706,"volume":1397506,"rsi_14":74.74,"sma_20":624.2,"sma_60":626.35,"sma_120":661.04},{"date":"2026-01-13","open":706,"high":745,"low":693,"close":737,"volume":1136212,"rsi_14":78.12,"sma_20":629.95,"sma_60":627.45,"sma_120":660.87},{"date":"2026-01-14","open":740,"high":750,"low":711,"close":718,"volume":906469,"rsi_14":72.31,"sma_20":635.4,"sma_60":628.37,"sma_120":660.43},{"date":"2026-01-15","open":719,"high":720,"low":686,"close":719,"volume":754686,"rsi_14":75.54,"sma_20":641.05,"sma_60":629.23,"sma_120":660.0},{"date":"2026-01-16","open":713,"high":729,"low":707,"close":709,"volume":431238,"rsi_14":72.61,"sma_20":650.9,"sma_60":630.53,"sma_120":659.38},{"date":"2026-01-19","open":709,"high":734,"low":699,"close":720,"volume":540428,"rsi_14":73.49,"sma_20":656.4,"sma_60":631.45,"sma_120":658.73},{"date":"2026-01-20","open":723,"high":742,"low":702,"close":718,"volume":617071,"rsi_14":74.39,"sma_20":661.75,"sma_60":632.15,"sma_120":658.13},{"date":"2026-01-21","open":717,"high":717,"low":660,"close":712,"volume":760323,"rsi_14":71.49,"sma_20":666.85,"sma_60":632.87,"sma_120":657.82},{"date":"2026-01-22","open":715,"high":717,"low":700,"close":701,"volume":364597,"rsi_14":67.08,"sma_20":671.9,"sma_60":633.47,"sma_120":657.38},{"date":"2026-01-23","open":712,"high":720,"low":700,"close":718,"volume":438925,"rsi_14":67.08,"sma_20":677.85,"sma_60":634.52,"sma_120":657.11},{"date":"2026-01-26","open":741,"high":750,"low":718,"close":727,"volume":802818,"rsi_14":67.87,"sma_20":684.2,"sma_60":636.12,"sma_120":656.99},{"date":"2026-01-27","open":726,"high":739,"low":712,"close":716,"volume":355165,"rsi_14":51.34,"sma_20":689.85,"sma_60":637.53,"sma_120":656.73},{"date":"2026-01-28","open":716,"high":719,"low":703,"close":712,"volume":499011,"rsi_14":60.38,"sma_20":695.55,"sma_60":639.08,"sma_120":656.44},{"date":"2026-01-29","open":713,"high":715,"low":692,"close":714,"volume":415515,"rsi_14":52.99,"sma_20":700.85,"sma_60":640.65,"sma_120":656.18},{"date":"2026-01-30","open":717,"high":722,"low":695,"close":702,"volume":472351,"rsi_14":34.78,"sma_20":705.05,"sma_60":642.2,"sma_120":655.77},{"date":"2026-02-02","open":702,"high":716,"low":692,"close":700,"volume":465393,"rsi_14":40.82,"sma_20":708.3,"sma_60":643.63,"sma_120":655.36},{"date":"2026-02-03","open":701,"high":711,"low":690,"close":700,"volume":390844,"rsi_14":40.21,"sma_20":711.4,"sma_60":645.22,"sma_120":654.94},{"date":"2026-02-04","open":700,"high":700,"low":675,"close":689,"volume":439446,"rsi_14":39.8,"sma_20":710.3,"sma_60":644.88,"sma_120":654.44},{"date":"2026-02-05","open":689,"high":690,"low":656,"close":663,"volume":607429,"rsi_14":31.45,"sma_20":709.5,"sma_60":645.62,"sma_120":653.72},{"date":"2026-02-06","open":661,"high":665,"low":638,"close":654,"volume":593131,"rsi_14":22.95,"sma_20":706.9,"sma_60":646.2,"sma_120":652.98},{"date":"2026-02-09","open":3270,"high":3395,"low":3270,"close":3315,"volume":97575,"rsi_14":28.68,"sma_20":703.2,"sma_60":646.9,"sma_120":652.41},{"date":"2026-02-10","open":3315,"high":3535,"low":3315,"close":3470,"volume":121867,"rsi_14":44.16,"sma_20":702.0,"sma_60":648.28,"sma_120":651.96},{"date":"2026-02-11","open":3470,"high":3545,"low":3390,"close":3485,"volume":92831,"rsi_14":48.63,"sma_20":700.9,"sma_60":649.87,"sma_120":651.56},{"date":"2026-02-12","open":4490,"high":4530,"low":4075,"close":4530,"volume":936053,"rsi_14":77.81,"sma_20":710.75,"sma_60":654.2,"sma_120":653.06},{"date":"2026-02-13","open":4825,"high":5500,"low":4345,"close":4350,"volume":5448726,"rsi_14":69.59,"sma_20":718.8,"sma_60":658.12,"sma_120":654.38},{"date":"2026-02-19","open":4510,"high":4705,"low":4435,"close":4555,"volume":822063,"rsi_14":74.68,"sma_20":728.35,"sma_60":662.97,"sma_120":656.23},{"date":"2026-02-20","open":4745,"high":5200,"low":4600,"close":4600,"volume":1261236,"rsi_14":76.0,"sma_20":738.45,"sma_60":667.98,"sma_120":658.2},{"date":"2026-02-23","open":4710,"high":5155,"low":4535,"close":4855,"volume":1061355,"rsi_14":78.62,"sma_20":751.4,"sma_60":673.88,"sma_120":660.58},{"date":"2026-02-24","open":4870,"high":4950,"low":4775,"close":4820,"volume":407217,"rsi_14":79.5,"sma_20":764.55,"sma_60":679.88,"sma_120":662.89},{"date":"2026-02-25","open":4910,"high":4950,"low":4760,"close":4760,"volume":443310,"rsi_14":77.75,"sma_20":776.25,"sma_60":685.85,"sma_120":665.16},{"date":"2026-02-26","open":4760,"high":4800,"low":4560,"close":4620,"volume":291524,"rsi_14":73.24,"sma_20":785.9,"sma_60":720.1,"sma_120":665.31},{"date":"2026-02-27","open":4620,"high":4620,"low":4495,"close":4495,"volume":195663,"rsi_14":71.17,"sma_20":795.25,"sma_60":696.45,"sma_120":669.0},{"date":"2026-03-03","open":4495,"high":4495,"low":4180,"close":4250,"volume":307584,"rsi_14":68.02,"sma_20":802.15,"sma_60":700.23,"sma_120":670.57},{"date":"2026-03-04","open":4150,"high":4400,"low":3850,"close":3860,"volume":337778,"rsi_14":60.03,"sma_20":805.05,"sma_60":702.92,"sma_120":671.82},{"date":"2026-03-05","open":4000,"high":4345,"low":3925,"close":4285,"volume":173749,"rsi_14":64.61,"sma_20":812.8,"sma_60":706.97,"sma_120":673.59},{"date":"2026-03-06","open":4250,"high":4400,"low":4105,"close":4305,"volume":124033,"rsi_14":63.11,"sma_20":820.85,"sma_60":711.12,"sma_120":675.4},{"date":"2026-03-09","open":4155,"high":4170,"low":4000,"close":4100,"volume":117304,"rsi_14":59.11,"sma_20":826.85,"sma_60":714.58,"sma_120":676.73},{"date":"2026-03-10","open":4125,"high":4255,"low":4100,"close":4215,"volume":70485,"rsi_14":43.56,"sma_20":834.55,"sma_60":718.5,"sma_120":678.28},{"date":"2026-03-11","open":4280,"high":4350,"low":4200,"close":4200,"volume":109872,"rsi_14":46.71,"sma_20":843.4,"sma_60":722.38,"sma_120":679.87},{"date":"2026-03-12","open":4200,"high":4340,"low":4170,"close":4280,"volume":110052,"rsi_14":43.62,"sma_20":853.5,"sma_60":726.55,"sma_120":681.58},{"date":"2026-03-13","open":4185,"high":4300,"low":4125,"close":4165,"volume":116243,"rsi_14":40.22,"sma_20":862.0,"sma_60":730.27,"sma_120":683.11},{"date":"2026-03-16","open":4165,"high":4285,"low":4150,"close":4245,"volume":85555,"rsi_14":35.12,"sma_20":869.75,"sma_60":761.48,"sma_120":685.34},{"date":"2026-03-17","open":4340,"high":4365,"low":4245,"close":4320,"volume":138177,"rsi_14":38.04,"sma_20":878.1,"sma_60":738.3,"sma_120":686.48},{"date":"2026-03-18","open":4345,"high":4345,"low":4165,"close":4200,"volume":118164,"rsi_14":36.98,"sma_20":874.8,"sma_60":742.2,"sma_120":688.12},{"date":"2026-03-19","open":4145,"high":4225,"low":4110,"close":4165,"volume":88153,"rsi_14":38.88,"sma_20":872.95,"sma_60":745.97,"sma_120":689.6},{"date":"2026-03-20","open":4145,"high":4265,"low":4120,"close":4215,"volume":68086,"rsi_14":42.89,"sma_20":869.55,"sma_60":749.78,"sma_120":690.95},{"date":"2026-03-23","open":4215,"high":4215,"low":4060,"close":4080,"volume":101532,"rsi_14":45.43,"sma_20":864.35,"sma_60":753.22,"sma_120":692.0},{"date":"2026-03-24","open":4200,"high":4220,"low":3825,"close":4105,"volume":85387,"rsi_14":58.19,"sma_20":856.85,"sma_60":756.72,"sma_120":693.17},{"date":"2026-03-25","open":4110,"high":4180,"low":4100,"close":4125,"volume":60619,"rsi_14":42.66,"sma_20":849.9,"sma_60":760.3,"sma_120":694.48},{"date":"2026-03-26","open":4125,"high":4125,"low":3960,"close":3990,"volume":101647,"rsi_14":36.93,"sma_20":842.2,"sma_60":763.6,"sma_120":695.56},{"date":"2026-03-27","open":3805,"high":3945,"low":3660,"close":3905,"volume":179426,"rsi_14":41.01,"sma_20":835.05,"sma_60":766.63,"sma_120":696.56},{"date":"2026-03-30","open":3860,"high":3880,"low":3750,"close":3860,"volume":78212,"rsi_14":32.51,"sma_20":828.7,"sma_60":769.5,"sma_120":697.65},{"date":"2026-03-31","open":3825,"high":3890,"low":3675,"close":3725,"volume":113803,"rsi_14":29.07,"sma_20":823.45,"sma_60":771.87,"sma_120":698.63},{"date":"2026-04-01","open":3810,"high":3945,"low":3810,"close":3925,"volume":73610,"rsi_14":36.11,"sma_20":824.15,"sma_60":775.0,"sma_120":699.96},{"date":"2026-04-02","open":3965,"high":3970,"low":3725,"close":3730,"volume":88229,"rsi_14":33.83,"sma_20":818.6,"sma_60":777.3,"sma_120":700.98},{"date":"2026-04-03","open":3765,"high":4140,"low":3765,"close":4075,"volume":185667,"rsi_14":44.72,"sma_20":816.3,"sma_60":780.58,"sma_120":702.62},{"date":"2026-04-06","open":4075,"high":4130,"low":3840,"close":3850,"volume":102097,"rsi_14":36.65,"sma_20":813.8,"sma_60":782.83,"sma_120":703.81},{"date":"2026-04-07","open":3855,"high":3940,"low":3720,"close":3740,"volume":96084,"rsi_14":36.86,"sma_20":809.05,"sma_60":784.67,"sma_120":704.83},{"date":"2026-04-08","open":3840,"high":3925,"low":3650,"close":3885,"volume":71677,"rsi_14":42.47,"sma_20":805.9,"sma_60":785.77,"sma_120":705.73},{"date":"2026-04-09","open":3885,"high":3940,"low":3755,"close":3785,"volume":99553,"rsi_14":38.74,"sma_20":800.95,"sma_60":787.07,"sma_120":706.54},{"date":"2026-04-10","open":3815,"high":4140,"low":3815,"close":4065,"volume":212378,"rsi_14":49.64,"sma_20":799.95,"sma_60":788.85,"sma_120":707.6},{"date":"2026-04-13","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":49.01,"sma_20":798.15,"sma_60":790.12,"sma_120":708.78},{"date":"2026-04-14","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":48.51,"sma_20":795.6,"sma_60":791.7,"sma_120":710.03},{"date":"2026-04-15","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":52.0,"sma_20":794.25,"sma_60":793.27,"sma_120":711.25},{"date":"2026-04-16","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":54.47,"sma_20":793.25,"sma_60":795.0,"sma_120":712.48},{"date":"2026-04-17","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":55.87,"sma_20":791.75,"sma_60":796.55,"sma_120":713.63},{"date":"2026-04-20","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":60.56,"sma_20":791.6,"sma_60":798.13,"sma_120":714.87},{"date":"2026-04-21","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":54.8,"sma_20":791.2,"sma_60":799.82,"sma_120":716.01},{"date":"2026-04-22","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":63.9,"sma_20":790.6,"sma_60":801.68,"sma_120":717.21},{"date":"2026-04-23","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":49.42,"sma_20":791.35,"sma_60":803.27,"sma_120":718.44},{"date":"2026-04-24","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":66.93,"sma_20":792.95,"sma_60":804.7,"sma_120":719.76},{"date":"2026-04-27","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":80.95,"sma_20":795.0,"sma_60":806.32,"sma_120":721.27},{"date":"2026-04-28","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":73.68,"sma_20":798.4,"sma_60":808.0,"sma_120":722.79},{"date":"2026-04-29","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":100.0,"sma_20":799.75,"sma_60":809.65,"sma_120":737.58},{"date":"2026-04-30","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":100.0,"sma_20":803.1,"sma_60":811.5,"sma_120":726.02},{"date":"2026-05-04","open":4065,"high":4065,"low":4065,"close":4065,"volume":0,"rsi_14":100.0,"sma_20":4015.0,"sma_60":3886.52,"sma_120":2264.28},{"date":"2026-05-06","open":5240,"high":5250,"low":4340,"close":4585,"volume":2093647,"rsi_14":100.0,"sma_20":1156.35,"sma_60":932.33,"sma_120":787.91},{"date":"2026-05-07","open":4565,"high":4565,"low":3815,"close":3860,"volume":643110,"rsi_14":83.88,"sma_20":1311.95,"sma_60":985.18,"sma_120":815.03},{"date":"2026-05-08","open":3880,"high":3895,"low":3695,"close":3810,"volume":240593,"rsi_14":40.15,"sma_20":4054.0,"sma_60":4056.57,"sma_120":2351.09},{"date":"2026-05-11","open":3790,"high":3810,"low":3525,"close":3525,"volume":378968,"rsi_14":32.91,"sma_20":4041.0,"sma_60":4104.42,"sma_120":2375.31},{"date":"2026-05-12","open":3510,"high":3565,"low":3385,"close":3470,"volume":238723,"rsi_14":31.8,"sma_20":4011.25,"sma_60":4107.0,"sma_120":2399.05},{"date":"2026-05-13","open":3400,"high":3575,"low":3375,"close":3385,"volume":134916,"rsi_14":30.23,"sma_20":3977.25,"sma_60":4105.58,"sma_120":2422.17},{"date":"2026-05-14","open":3330,"high":3445,"low":3265,"close":3340,"volume":172215,"rsi_14":29.46,"sma_20":3941.0,"sma_60":4103.17,"sma_120":2444.98},{"date":"2026-05-15","open":3295,"high":3360,"low":3005,"close":3040,"volume":253590,"rsi_14":25.18,"sma_20":3889.75,"sma_60":4078.33,"sma_120":2464.93},{"date":"2026-05-18","open":2935,"high":3000,"low":2800,"close":2930,"volume":226800,"rsi_14":23.91,"sma_20":3833.0,"sma_60":4054.67,"sma_120":2484.06},{"date":"2026-05-19","open":2900,"high":2930,"low":2775,"close":2810,"volume":147507,"rsi_14":22.66,"sma_20":3770.25,"sma_60":4025.58,"sma_120":2502.31},{"date":"2026-05-20","open":2810,"high":2850,"low":2685,"close":2830,"volume":140304,"rsi_14":23.33,"sma_20":3708.5,"sma_60":3996.08,"sma_120":2520.73},{"date":"2026-05-21","open":2840,"high":2930,"low":2830,"close":2915,"volume":87453,"rsi_14":26.04,"sma_20":3651.0,"sma_60":3963.75,"sma_120":2539.88},{"date":"2026-05-22","open":2920,"high":3195,"low":2920,"close":3005,"volume":153786,"rsi_14":28.71,"sma_20":3598.0,"sma_60":3933.5,"sma_120":2559.89},{"date":"2026-05-26","open":3005,"high":3050,"low":2850,"close":2900,"volume":126487,"rsi_14":27.55,"sma_20":3539.75,"sma_60":3902.5,"sma_120":2579.11},{"date":"2026-05-27","open":2895,"high":2895,"low":2700,"close":2805,"volume":161890,"rsi_14":8.99,"sma_20":3476.75,"sma_60":3872.25,"sma_120":2597.52},{"date":"2026-05-28","open":2780,"high":2855,"low":2580,"close":2660,"volume":142656,"rsi_14":12.26,"sma_20":3406.5,"sma_60":3841.67,"sma_120":2614.76},{"date":"2026-05-29","open":2665,"high":2730,"low":2465,"close":2595,"volume":93318,"rsi_14":12.15,"sma_20":3333.0,"sma_60":3814.08,"sma_120":2631.19},{"date":"2026-06-01","open":2595,"high":2595,"low":2390,"close":2400,"volume":131122,"rsi_14":12.87,"sma_20":3249.75,"sma_60":3789.75,"sma_120":2646.1},{"date":"2026-06-02","open":2400,"high":2425,"low":2300,"close":2425,"volume":115705,"rsi_14":14.81,"sma_20":3167.75,"sma_60":3758.75,"sma_120":2661.19},{"date":"2026-06-04","open":2435,"high":2485,"low":2360,"close":2375,"volume":44273,"rsi_14":15.17,"sma_20":3083.25,"sma_60":3726.58,"sma_120":2675.88},{"date":"2026-06-05","open":2370,"high":2530,"low":2295,"close":2475,"volume":66198,"rsi_14":21.26,"sma_20":2977.75,"sma_60":3699.5,"sma_120":2691.41},{"date":"2026-06-08","open":2425,"high":2640,"low":2260,"close":2300,"volume":117453,"rsi_14":23.19,"sma_20":2899.75,"sma_60":3667.58,"sma_120":2705.51},{"date":"2026-06-09","open":2260,"high":2470,"low":2260,"close":2395,"volume":36063,"rsi_14":30.4,"sma_20":2829.0,"sma_60":3637.5,"sma_120":2720.41},{"date":"2026-06-10","open":2395,"high":2495,"low":2300,"close":2375,"volume":47433,"rsi_14":32.81,"sma_20":2771.5,"sma_60":3605.75,"sma_120":2735.15},{"date":"2026-06-11","open":2400,"high":2400,"low":2310,"close":2360,"volume":40339,"rsi_14":31.35,"sma_20":2716.0,"sma_60":3575.67,"sma_120":2749.73},{"date":"2026-06-12","open":2375,"high":2480,"low":2375,"close":2410,"volume":37189,"rsi_14":29.39,"sma_20":2667.25,"sma_60":3545.08,"sma_120":2764.63},{"date":"2026-06-15","open":2410,"high":2500,"low":2355,"close":2370,"volume":55390,"rsi_14":22.98,"sma_20":2618.75,"sma_60":3512.58,"sma_120":2779.31},{"date":"2026-06-16","open":2360,"high":2405,"low":2300,"close":2335,"volume":40075,"rsi_14":24.43,"sma_20":2583.5,"sma_60":3481.5,"sma_120":2793.72},{"date":"2026-06-17","open":2335,"high":2355,"low":2260,"close":2310,"volume":53375,"rsi_14":31.87,"sma_20":2389.75,"sma_60":3277.08,"sma_120":2894.29},{"date":"2026-06-18","open":2310,"high":2390,"low":2250,"close":2290,"volume":54449,"rsi_14":29.67,"sma_20":2526.5,"sma_60":3418.5,"sma_120":2821.88},{"date":"2026-06-19","open":2290,"high":2300,"low":2175,"close":2265,"volume":72647,"rsi_14":31.03,"sma_20":2498.25,"sma_60":3388.25,"sma_120":2835.67},{"date":"2026-06-22","open":2265,"high":2265,"low":2155,"close":2195,"volume":54132,"rsi_14":36.24,"sma_20":2462.25,"sma_60":3356.42,"sma_120":2848.87},{"date":"2026-06-23","open":2195,"high":2195,"low":2005,"close":2080,"volume":145804,"rsi_14":29.34,"sma_20":2416.0,"sma_60":3322.33,"sma_120":2861.12},{"date":"2026-06-24","open":2065,"high":2130,"low":1935,"close":2100,"volume":106515,"rsi_14":32.92,"sma_20":2376.0,"sma_60":3290.83,"sma_120":2873.62},{"date":"2026-06-25","open":2115,"high":2115,"low":1960,"close":2045,"volume":63297,"rsi_14":21.71,"sma_20":2338.0,"sma_60":3259.83,"sma_120":2885.67},{"date":"2026-06-26","open":2045,"high":2115,"low":1928,"close":1970,"volume":92903,"rsi_14":25.0,"sma_20":2303.5,"sma_60":3228.33,"sma_120":2897.08},{"date":"2026-06-29","open":1970,"high":2075,"low":1946,"close":2045,"volume":66624,"rsi_14":22.66,"sma_20":2276.0,"sma_60":3200.33,"sma_120":2909.1},{"date":"2026-06-30","open":2100,"high":2100,"low":1969,"close":1997,"volume":49730,"rsi_14":21.71,"sma_20":2255.85,"sma_60":3168.12,"sma_120":2920.76},{"date":"2026-07-01","open":1997,"high":2020,"low":1970,"close":1980,"volume":31693,"rsi_14":21.64,"sma_20":2233.6,"sma_60":3138.95,"sma_120":2932.19},{"date":"2026-07-02","open":2010,"high":2010,"low":1846,"close":1878,"volume":77767,"rsi_14":13.16,"sma_20":2208.75,"sma_60":3102.33,"sma_120":2942.69},{"date":"2026-07-03","open":1870,"high":1929,"low":1770,"close":1829,"volume":93705,"rsi_14":13.0,"sma_20":2176.45,"sma_60":3068.65,"sma_120":2952.64},{"date":"2026-07-06","open":1829,"high":1855,"low":1788,"close":1824,"volume":38006,"rsi_14":13.55,"sma_20":2152.65,"sma_60":3036.72,"sma_120":2962.53},{"date":"2026-07-07","open":1830,"high":2060,"low":1795,"close":1913,"volume":258436,"rsi_14":24.05,"sma_20":2128.55,"sma_60":3003.85,"sma_120":2972.54},{"date":"2026-07-08","open":1913,"high":1913,"low":1652,"close":1665,"volume":222815,"rsi_14":18.53,"sma_20":2093.05,"sma_60":2968.52,"sma_120":2980.76},{"date":"2026-07-09","open":1715,"high":1738,"low":1671,"close":1728,"volume":35687,"rsi_14":23.96,"sma_20":2061.45,"sma_60":2929.57,"sma_120":2989.28},{"date":"2026-07-10","open":1714,"high":1880,"low":1714,"close":1815,"volume":59796,"rsi_14":31.87,"sma_20":2031.7,"sma_60":2892.07,"sma_120":2998.26},{"date":"2026-07-13","open":1815,"high":1865,"low":1718,"close":1757,"volume":36027,"rsi_14":33.7,"sma_20":2001.05,"sma_60":2853.6,"sma_120":3006.92},{"date":"2026-07-14","open":1749,"high":1780,"low":1669,"close":1763,"volume":61143,"rsi_14":32.75,"sma_20":1972.45,"sma_60":2815.23,"sma_120":3015.62},{"date":"2026-07-15","open":1775,"high":1859,"low":1775,"close":1845,"volume":32361,"rsi_14":40.04,"sma_20":1949.2,"sma_60":2778.23,"sma_120":3025.08},{"date":"2026-07-16","open":1830,"high":1865,"low":1810,"close":1840,"volume":20230,"rsi_14":43.04,"sma_20":1926.7,"sma_60":2741.15,"sma_120":3034.42},{"date":"2026-07-20","open":1835,"high":1840,"low":1750,"close":1813,"volume":39243,"rsi_14":36.91,"sma_20":1904.1,"sma_60":2703.62,"sma_120":3043.54},{"date":"2026-07-21","open":1751,"high":1840,"low":1751,"close":1814,"volume":26286,"rsi_14":39.09,"sma_20":1885.05,"sma_60":2666.1,"sma_120":3052.72},{"date":"2026-07-22","open":1847,"high":1849,"low":1799,"close":1828,"volume":33577,"rsi_14":40.91,"sma_20":1872.45,"sma_60":2628.82,"sma_120":3062.12},{"date":"2026-07-23","open":1840,"high":1930,"low":1775,"close":1869,"volume":44711,"rsi_14":49.42,"sma_20":1860.9,"sma_60":2592.22,"sma_120":3071.71},{"date":"2026-07-24","open":1869,"high":1894,"low":1812,"close":1847,"volume":15719,"rsi_14":51.2,"sma_20":1851.0,"sma_60":2555.25,"sma_120":3081.04},{"date":"2026-07-27","open":1847,"high":1875,"low":1775,"close":1830,"volume":10982,"rsi_14":50.39,"sma_20":1844.0,"sma_60":2518.0,"sma_120":3090.32},{"date":"2026-07-28","open":1831,"high":1831,"low":1725,"close":1765,"volume":33987,"rsi_14":39.95,"sma_20":1830.0,"sma_60":2479.67,"sma_120":3099.1},{"date":"2026-07-29","open":1750,"high":1770,"low":1500,"close":1672,"volume":68848,"rsi_14":50.6,"sma_20":1813.75,"sma_60":2439.78,"sma_120":3107.08},{"date":"2026-07-30","open":1671,"high":1695,"low":1551,"close":1555,"volume":53948,"rsi_14":36.38,"sma_20":1792.5,"sma_60":2397.95,"sma_120":3114.19},{"date":"2026-07-31","open":1600,"high":1742,"low":1597,"close":1738,"volume":36195,"rsi_14":44.73,"sma_20":1785.5,"sma_60":2359.17,"sma_120":3122.84},{"date":"2026-08-03","open":1738,"high":1799,"low":1728,"close":1781,"volume":17558,"rsi_14":51.68,"sma_20":1783.1,"sma_60":2312.43,"sma_120":3131.85},{"date":"2026-08-04","open":1781,"high":1940,"low":1761,"close":1939,"volume":41904,"rsi_14":60.14,"sma_20":1788.85,"sma_60":2280.42,"sma_120":3142.27},{"date":"2026-08-05","open":1950,"high":1998,"low":1915,"close":1994,"volume":29883,"rsi_14":58.86,"sma_20":1792.9,"sma_60":2250.15,"sma_120":3153.36},{"date":"2026-08-06","open":1994,"high":2020,"low":1964,"close":1984,"volume":11724,"rsi_14":58.51,"sma_20":1808.85,"sma_60":2224.47,"sma_120":3164.44},{"date":"2026-08-07","open":2010,"high":2010,"low":1961,"close":1964,"volume":17609,"rsi_14":59.0,"sma_20":1820.65,"sma_60":2199.37,"sma_120":3153.18},{"date":"2026-08-10","open":1987,"high":2055,"low":1964,"close":2045,"volume":20128,"rsi_14":62.57,"sma_20":1832.15,"sma_60":2177.03,"sma_120":3141.31},{"date":"2026-08-11","open":2045,"high":2100,"low":2020,"close":2045,"volume":24153,"rsi_14":61.99,"sma_20":1846.55,"sma_60":2155.45,"sma_120":3129.31},{"date":"2026-08-12","open":2095,"high":2100,"low":2010,"close":2045,"volume":9619,"rsi_14":60.19,"sma_20":1860.65,"sma_60":2138.87,"sma_120":3108.6},{"date":"2026-08-13","open":2045,"high":2095,"low":2000,"close":2045,"volume":20534,"rsi_14":61.76,"sma_20":1870.65,"sma_60":2124.12,"sma_120":3089.39},{"date":"2026-08-14","open":2045,"high":2075,"low":1995,"close":2050,"volume":16676,"rsi_14":63.25,"sma_20":1881.15,"sma_60":2111.45,"sma_120":3068.52},{"date":"2026-08-18","open":2050,"high":2075,"low":1994,"close":2015,"volume":27449,"rsi_14":65.62,"sma_20":1891.25,"sma_60":2097.87,"sma_120":3046.97},{"date":"2026-08-19","open":1990,"high":2010,"low":1930,"close":1980,"volume":17429,"rsi_14":70.75,"sma_20":1899.55,"sma_60":2082.28,"sma_120":3023.02},{"date":"2026-08-20","open":1980,"high":1999,"low":1911,"close":1980,"volume":19465,"rsi_14":84.0,"sma_20":1907.15,"sma_60":2065.2,"sma_120":2999.35},{"date":"2026-08-21","open":1980,"high":1980,"low":1880,"close":1900,"volume":11620,"rsi_14":65.52,"sma_20":1908.7,"sma_60":2048.53,"sma_120":2975.52},{"date":"2026-08-24","open":1900,"high":1900,"low":1836,"close":1842,"volume":11745,"rsi_14":55.68,"sma_20":1908.45,"sma_60":2032.48,"sma_120":2952.37},{"date":"2026-08-25","open":1842,"high":1885,"low":1800,"close":1840,"volume":12934,"rsi_14":37.01,"sma_20":1908.95,"sma_60":2018.82,"sma_120":2930.24},{"date":"2026-08-26","open":1840,"high":1924,"low":1820,"close":1879,"volume":25368,"rsi_14":34.25,"sma_20":1914.65,"sma_60":2006.88,"sma_120":2910.48},{"date":"2026-08-27","open":1879,"high":1909,"low":1846,"close":1877,"volume":14979,"rsi_14":35.01,"sma_20":1924.9,"sma_60":1998.17,"sma_120":2893.96},{"date":"2026-08-28","open":1907,"high":1907,"low":1810,"close":1865,"volume":19861,"rsi_14":35.82,"sma_20":1940.4,"sma_60":1988.83,"sma_120":2873.79},{"date":"2026-08-31","open":1865,"high":1865,"low":1800,"close":1805,"volume":12325,"rsi_14":13.41,"sma_20":1943.75,"sma_60":1979.33,"sma_120":2852.96},{"date":"2026-09-01","open":1857,"high":1857,"low":1797,"close":1806,"volume":12871,"rsi_14":13.68,"sma_20":1945.0,"sma_60":1968.18,"sma_120":2833.84},{"date":"2026-09-02","open":1806,"high":1895,"low":1780,"close":1812,"volume":11754,"rsi_14":15.22,"sma_20":1938.65,"sma_60":1960.05,"sma_120":2813.82},{"date":"2026-09-03","open":1814,"high":1830,"low":1779,"close":1806,"volume":11412,"rsi_14":14.96,"sma_20":1929.25,"sma_60":1950.23,"sma_120":2793.87},{"date":"2026-09-04","open":1806,"high":1826,"low":1803,"close":1825,"volume":11261,"rsi_14":18.31,"sma_20":1921.3,"sma_60":1941.07,"sma_120":2773.41},{"date":"2026-09-07","open":1825,"high":1835,"low":1799,"close":1825,"volume":15174,"rsi_14":20.31,"sma_20":1914.35,"sma_60":1932.15,"sma_120":2753.91},{"date":"2026-09-08","open":1825,"high":1840,"low":1720,"close":1800,"volume":13427,"rsi_14":20.97,"sma_20":1902.1,"sma_60":1921.98,"sma_120":2733.53},{"date":"2026-09-09","open":1820,"high":1820,"low":1790,"close":1813,"volume":7167,"rsi_14":24.15,"sma_20":1890.5,"sma_60":1912.7,"sma_120":2712.64},{"date":"2026-09-10","open":1813,"high":1813,"low":1775,"close":1800,"volume":10293,"rsi_14":30.47,"sma_20":1878.25,"sma_60":1903.78,"sma_120":2692.64},{"date":"2026-09-11","open":1806,"high":1821,"low":1704,"close":1814,"volume":8254,"rsi_14":43.4,"sma_20":1866.7,"sma_60":1895.52,"sma_120":2673.05},{"date":"2026-09-14","open":1814,"high":2175,"low":1740,"close":1839,"volume":18060,"rsi_14":49.79,"sma_20":1856.15,"sma_60":1888.0,"sma_120":2653.25},{"date":"2026-09-15","open":1815,"high":2060,"low":1770,"close":1844,"volume":14912,"rsi_14":41.29,"sma_20":1847.6,"sma_60":1880.98,"sma_120":2634.62},{"date":"2026-09-16","open":1789,"high":1812,"low":1764,"close":1797,"volume":6641,"rsi_14":33.74,"sma_20":1838.45,"sma_60":1874.35,"sma_120":2615.38},{"date":"2026-09-17","open":1773,"high":1823,"low":1768,"close":1816,"volume":8634,"rsi_14":40.32,"sma_20":1830.25,"sma_60":1869.95,"sma_120":2596.14},{"date":"2026-09-18","open":1792,"high":1981,"low":1770,"close":1814,"volume":17867,"rsi_14":52.58,"sma_20":1826.0,"sma_60":1865.2,"sma_120":2578.02},{"date":"2026-09-21","open":1808,"high":1993,"low":1752,"close":1825,"volume":27853,"rsi_14":54.68,"sma_20":1825.15,"sma_60":1861.53,"sma_120":2560.68},{"date":"2026-09-22","open":1800,"high":1848,"low":1276,"close":1785,"volume":55498,"rsi_14":44.3,"sma_20":1822.4,"sma_60":1858.45,"sma_120":2543.39},{"date":"2026-09-23","open":1785,"high":1819,"low":1700,"close":1769,"volume":10172,"rsi_14":42.51,"sma_20":1816.9,"sma_60":1853.85,"sma_120":2527.09},{"date":"2026-09-28","open":1745,"high":1800,"low":1643,"close":1744,"volume":12846,"rsi_14":34.12,"sma_20":1810.2,"sma_60":1849.62,"sma_120":2508.87},{"date":"2026-09-29","open":1731,"high":1779,"low":1649,"close":1719,"volume":20762,"rsi_14":31.07,"sma_20":1802.9,"sma_60":1845.27,"sma_120":2492.11},{"date":"2026-09-30","open":1675,"high":1733,"low":1601,"close":1703,"volume":16499,"rsi_14":32.1,"sma_20":1797.8,"sma_60":1842.35,"sma_120":2472.34},{"date":"2026-10-01","open":1605,"high":1730,"low":1605,"close":1680,"volume":38458,"rsi_14":26.33,"sma_20":1791.5,"sma_60":1839.87,"sma_120":2454.26},{"date":"2026-10-02","open":1666,"high":1695,"low":1645,"close":1676,"volume":33900,"rsi_14":27.21,"sma_20":1784.7,"sma_60":1837.4,"sma_120":2437.06},{"date":"2026-10-06","open":1676,"high":1779,"low":1643,"close":1651,"volume":13820,"rsi_14":21.2,"sma_20":1776.95,"sma_60":1833.03,"sma_120":2418.44},{"date":"2026-10-07","open":1661,"high":1686,"low":1616,"close":1680,"volume":18118,"rsi_14":22.3,"sma_20":1769.7,"sma_60":1833.28,"sma_120":2400.9},{"date":"2026-10-08","open":1629,"high":1850,"low":1600,"close":1681,"volume":43962,"rsi_14":21.2,"sma_20":1762.5,"sma_60":1832.5,"sma_120":2381.03},{"date":"2026-10-12","open":1697,"high":1697,"low":1594,"close":1653,"volume":27638,"rsi_14":22.73,"sma_20":1755.15,"sma_60":1829.8,"sma_120":2360.93},{"date":"2026-10-13","open":1653,"high":1653,"low":1506,"close":1616,"volume":36880,"rsi_14":14.54,"sma_20":1745.3,"sma_60":1827.45,"sma_120":2340.53},{"date":"2026-10-14","open":1619,"high":1624,"low":1500,"close":1610,"volume":15375,"rsi_14":14.34,"sma_20":1735.8,"sma_60":1824.9,"sma_120":2320.07},{"date":"2026-10-15","open":1560,"high":1560,"low":1451,"close":1492,"volume":70106,"rsi_14":7.63,"sma_20":1719.7,"sma_60":1819.02,"sma_120":2298.62},{"date":"2026-10-16","open":1462,"high":1550,"low":1451,"close":1514,"volume":34022,"rsi_14":13.87,"sma_20":1703.45,"sma_60":1813.58,"sma_120":2277.37},{"date":"2026-10-19","open":1500,"high":1594,"low":1450,"close":1540,"volume":10645,"rsi_14":20.26,"sma_20":1688.25,"sma_60":1809.03,"sma_120":2256.32},{"date":"2026-10-20","open":1550,"high":1575,"low":1499,"close":1521,"volume":48050,"rsi_14":20.58,"sma_20":1674.45,"sma_60":1804.15,"sma_120":2235.12},{"date":"2026-10-21","open":1540,"high":1564,"low":1500,"close":1535,"volume":9081,"rsi_14":25.0,"sma_20":1660.4,"sma_60":1799.27,"sma_120":2214.04},{"date":"2026-10-22","open":1531,"high":1545,"low":1490,"close":1520,"volume":43331,"rsi_14":25.07,"sma_20":1645.7,"sma_60":1793.45,"sma_120":2192.83},{"date":"2026-10-23","open":1487,"high":1524,"low":1433,"close":1524,"volume":36810,"rsi_14":27.59,"sma_20":1630.65,"sma_60":1788.07,"sma_120":2171.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.82,"ttm_eps":null,"close":1331.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.61,"ttm_eps":null,"close":850.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.53,"ttm_eps":null,"close":652.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":575.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":758.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.4,"pbr":0.42,"ttm_eps":null,"close":624.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.27,"pbr":0.29,"ttm_eps":null,"close":598.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.06,"pbr":1.81,"ttm_eps":null,"close":3725.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.63,"pbr":1.0,"ttm_eps":null,"close":1997.0}],"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":"에스코넥","phase":"above-fold","symbol_resolved":true}