{"status":"ok","report":{"price_analysis":{"current":1084.0,"change_1d":-3.6,"change_7d":-5.6,"change_30d":-17.4,"high_30d":1500.0,"low_30d":1058.0,"position_in_range":6.0,"support":1102.2,"resistance":1455.8},"summary":"파인텍(131760)은 Technology 섹터 KR 시장 종목입니다, 시가총액 94.26억. 현재가 1,084원, 전일 대비 -3.6%, 30일 -17.4%. ROE -7.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1540.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.0%로 적자 상태입니다. 시가총액 94.26억. 매출 446.10억, 영업이익 -68.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.37,"roe":-6.97,"eps":-189.0,"revenue":44609798787.0,"operating_income":-6839494575.0,"net_income":-8358645591.0,"market_cap":9426086768,"profit_margin":-18.74,"roa":-2.38,"operating_margin":-15.33,"gross_margin":-2.17,"debt_ratio":1.9316048729260564,"total_assets":74840538145.0,"total_equity":25528862650.0,"total_debt":49311675495.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-81.58)가 시그널선(-83.91)을 상회합니다(골든크로스). 현재가가 SMA20(1208)과 SMA60(1476) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1078~1337 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.647727272727266,"macd":-81.57594616117058,"macd_signal":-83.90588830286055,"sma_20":1207.55,"sma_60":1475.65,"bb_upper":1337.3521186267774,"bb_lower":1077.7478813732225,"atr_14":80.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1540.00, 기관 순매수 0.00. 30일 누적: 외국인 12.56만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1540.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1587.0,"institution_net":0.0,"retail_net":-1587.0},{"date":"2026-10-22","foreign_net":-7082.0,"institution_net":0.0,"retail_net":7082.0},{"date":"2026-10-21","foreign_net":1244.0,"institution_net":0.0,"retail_net":-1244.0},{"date":"2026-10-20","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-19","foreign_net":2715.0,"institution_net":0.0,"retail_net":-2715.0},{"date":"2026-10-16","foreign_net":-469.0,"institution_net":0.0,"retail_net":469.0},{"date":"2026-10-15","foreign_net":-8545.0,"institution_net":0.0,"retail_net":8545.0},{"date":"2026-10-14","foreign_net":-12240.0,"institution_net":0.0,"retail_net":12240.0},{"date":"2026-10-13","foreign_net":7820.0,"institution_net":0.0,"retail_net":-7820.0},{"date":"2026-10-12","foreign_net":-13466.0,"institution_net":0.0,"retail_net":13466.0},{"date":"2026-10-08","foreign_net":-3574.0,"institution_net":0.0,"retail_net":3574.0},{"date":"2026-10-07","foreign_net":7132.0,"institution_net":0.0,"retail_net":-7132.0},{"date":"2026-10-06","foreign_net":16593.0,"institution_net":0.0,"retail_net":-16593.0},{"date":"2026-10-02","foreign_net":19015.0,"institution_net":-533.0,"retail_net":-18482.0},{"date":"2026-10-01","foreign_net":25287.0,"institution_net":-328.0,"retail_net":-24959.0},{"date":"2026-09-30","foreign_net":-1528.0,"institution_net":861.0,"retail_net":667.0},{"date":"2026-09-29","foreign_net":-54379.0,"institution_net":0.0,"retail_net":54379.0},{"date":"2026-09-28","foreign_net":9856.0,"institution_net":0.0,"retail_net":-9856.0},{"date":"2026-09-23","foreign_net":30922.0,"institution_net":0.0,"retail_net":-30922.0},{"date":"2026-09-22","foreign_net":-2496.0,"institution_net":0.0,"retail_net":2496.0},{"date":"2026-09-21","foreign_net":-23057.0,"institution_net":0.0,"retail_net":23057.0},{"date":"2026-09-18","foreign_net":7361.0,"institution_net":0.0,"retail_net":-7361.0},{"date":"2026-09-17","foreign_net":-7111.0,"institution_net":0.0,"retail_net":7111.0},{"date":"2026-09-16","foreign_net":7457.0,"institution_net":0.0,"retail_net":-7457.0},{"date":"2026-09-15","foreign_net":-11233.0,"institution_net":0.0,"retail_net":11233.0},{"date":"2026-09-14","foreign_net":29210.0,"institution_net":0.0,"retail_net":-29210.0},{"date":"2026-09-11","foreign_net":9827.0,"institution_net":0.0,"retail_net":-9827.0},{"date":"2026-09-10","foreign_net":80803.0,"institution_net":0.0,"retail_net":-80803.0},{"date":"2026-09-09","foreign_net":-30026.0,"institution_net":-807.0,"retail_net":30833.0},{"date":"2026-09-08","foreign_net":44006.0,"institution_net":807.0,"retail_net":-44813.0}],"periods":{"d1":{"foreign_net":1587.0,"institution_net":0,"retail_net":-1587.0},"d3":{"foreign_net":-4251.0,"institution_net":0,"retail_net":4251.0},"d7":{"foreign_net":-10554.0,"institution_net":0,"retail_net":10554.0},"d14":{"foreign_net":10726.0,"institution_net":-533.0,"retail_net":-10193.0},"d30":{"foreign_net":125625.0,"institution_net":0.0,"retail_net":-125625.0}}},"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 -189, PBR 0.37x) — 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 -189원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 -30.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-30.5,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.7,"unit":"%","percentile":64,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.0%","metrics":[{"name":"ROE","value":-6.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-18.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.4,"unit":"%","percentile":27,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.78,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.59,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -189, PBR 0.37x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -30.5%"},"profitability":{"grade":"C","reason":"ROE -7.0%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.93,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-2.17,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-18.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.37,"per_5y_high":37.54,"per_5y_low":3.35,"per_5y_avg":17.72,"per_percentile":null,"pbr_5y_high":4.96,"pbr_5y_low":0.96,"pbr_5y_avg":1.79,"pbr_percentile":0.0,"per_5y_median":12.26,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.14},{"quarter":"2024-Q3","per":37.54,"pbr":0.96},{"quarter":"2024-Q4","per":3.35,"pbr":1.2},{"quarter":"2025-Q1","per":12.26,"pbr":1.04},{"quarter":"2025-Q2","per":null,"pbr":1.13},{"quarter":"2025-Q3","per":null,"pbr":1.28},{"quarter":"2025-Q4","per":null,"pbr":1.19},{"quarter":"2026-Q1","per":null,"pbr":4.96},{"quarter":"2026-Q2","per":null,"pbr":3.21},{"quarter":"현재","per":null,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":922.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":762.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1026.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":861.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":844.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":917.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":766.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1938.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":37.54,"eps":20.3,"close":762.0,"source":"reported"},{"date":"2024-10","per":39.26,"eps":20.3,"close":797.0,"source":"reported"},{"date":"2024-11","per":37.29,"eps":20.3,"close":757.0,"source":"reported"},{"date":"2024-12","per":3.35,"eps":306.34,"close":1026.0,"source":"reported"},{"date":"2025-01","per":3.45,"eps":306.34,"close":1058.0,"source":"reported"},{"date":"2025-02","per":3.26,"eps":306.34,"close":1000.0,"source":"reported"},{"date":"2025-03","per":12.26,"eps":70.2,"close":861.0,"source":"reported"},{"date":"2025-04","per":12.29,"eps":70.2,"close":863.0,"source":"reported"},{"date":"2025-05","per":11.71,"eps":70.2,"close":822.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.82,"std":14.74,"upper_1sd":32.56,"lower_1sd":3.09,"current":11.71,"count":9},"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":"0.4배"},{"label":"ROE","value":"-7.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:44.439339+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0696724246741952,"dividend_yield":null,"eps":-189.0,"revenue":6886329908.0,"operating_income":-2345417507.0,"net_income":-1778657760.0,"market_cap":null,"profit_margin":-0.25828820050193857,"operating_margin":-0.3405903490443113,"roa":-0.023765967002454404,"gross_margin":-0.021656581806623488,"total_equity":25528862650.0,"total_assets":74840538145.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.6,"roe":-0.050741297810906576,"dividend_yield":null,"eps":-156.04,"revenue":9901538916.0,"operating_income":-2655887437.0,"net_income":-1355381767.0,"market_cap":45000000000.0,"profit_margin":-0.13688597080700501,"operating_margin":-0.2682297630228291,"roa":-0.01739641197512148,"gross_margin":0.014114709964343487,"total_equity":26711610177.0,"total_assets":77911569865.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12749910267070308,"dividend_yield":null,"eps":-400.28,"revenue":13197714800.0,"operating_income":-273473924.0,"net_income":-3476994673.0,"market_cap":null,"profit_margin":-0.2634542968756985,"operating_margin":-0.020721308813250003,"roa":-0.04315849198395782,"gross_margin":0.1755157461805433,"total_equity":27270738383.0,"total_assets":80563395827.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05754430557968116,"dividend_yield":null,"eps":-201.19,"revenue":14624215163.0,"operating_income":-1564715707.0,"net_income":-1747611391.0,"market_cap":null,"profit_margin":-0.1195012088868567,"operating_margin":-0.10699484994988377,"roa":-0.019921613296665214,"gross_margin":0.051192474786210855,"total_equity":30369840654.0,"total_assets":87724390840.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0530982418300631,"dividend_yield":null,"eps":-192.67,"revenue":7446365714.0,"operating_income":-485943335.0,"net_income":-1673581832.0,"market_cap":null,"profit_margin":-0.22475149573347963,"operating_margin":-0.06525912823303484,"roa":-0.020801899893481197,"gross_margin":0.054186227415797324,"total_equity":31518592223.0,"total_assets":80453316311.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03129165343524831,"dividend_yield":null,"eps":-126.08,"revenue":11076939621.0,"operating_income":-606978913.0,"net_income":-1095159052.0,"market_cap":null,"profit_margin":-0.09886837786167617,"operating_margin":-0.05479662558142601,"roa":-0.01225546985691604,"gross_margin":0.08523916752330919,"total_equity":34998439896.0,"total_assets":89360837633.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0022103432263753256,"dividend_yield":null,"eps":-9.23,"revenue":12659240139.0,"operating_income":-977436374.0,"net_income":-80137064.0,"market_cap":null,"profit_margin":-0.006330321813954492,"operating_margin":-0.07721129888268406,"roa":-0.001001750244323617,"gross_margin":0.18995577740813405,"total_equity":36255484236.0,"total_assets":79997049618.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.033834474675431804,"dividend_yield":null,"eps":131.19,"revenue":26079561698.0,"operating_income":1228079031.0,"net_income":1139530580.0,"market_cap":null,"profit_margin":0.043694391539079766,"operating_margin":0.04708971129273923,"roa":0.012820134014981588,"gross_margin":0.1323358467816839,"total_equity":33679570643.0,"total_assets":88886011540.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018943082582619657,"dividend_yield":null,"eps":74.32,"revenue":17290021165.0,"operating_income":386450828.0,"net_income":645580668.0,"market_cap":null,"profit_margin":0.03733833879317868,"operating_margin":0.022351090511230153,"roa":0.008295842151020145,"gross_margin":0.1516794264143979,"total_equity":34080021833.0,"total_assets":77819786858.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029270252501649923,"dividend_yield":null,"eps":110.06,"revenue":14991529796.0,"operating_income":1232496387.0,"net_income":956013052.0,"market_cap":null,"profit_margin":0.06377021324768876,"operating_margin":0.08221284977393377,"roa":0.012550697247605908,"gross_margin":0.141946005174721,"total_equity":32661592241.0,"total_assets":76172106867.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08367818627528152,"dividend_yield":null,"eps":-295.27,"revenue":9537232249.0,"operating_income":239299265.0,"net_income":-2564850514.0,"market_cap":null,"profit_margin":-0.2689302773631134,"operating_margin":0.025091059832908134,"roa":-0.036460863039831086,"gross_margin":0.24498552777143343,"total_equity":30651363613.0,"total_assets":70345304531.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04718374575244866,"dividend_yield":null,"eps":-35.0,"revenue":12084251755.0,"operating_income":-1845068746.0,"net_income":-1599504676.0,"market_cap":null,"profit_margin":-0.13236274023653855,"operating_margin":-0.15268373941618532,"roa":-0.020595621270567053,"gross_margin":0.07208402403893811,"total_equity":33899484886.0,"total_assets":77662365946.0}],"current_price":1084.0,"change_pct":-3.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-25","close":4393.0},{"date":"2017-08-28","close":4355.0},{"date":"2017-08-29","close":4374.0},{"date":"2017-08-30","close":4374.0},{"date":"2017-08-31","close":4311.0},{"date":"2017-09-01","close":4279.0},{"date":"2017-09-04","close":4197.0},{"date":"2017-09-05","close":4342.0},{"date":"2017-09-06","close":4152.0},{"date":"2017-09-07","close":4076.0},{"date":"2017-09-08","close":4032.0},{"date":"2017-09-11","close":3930.0},{"date":"2017-09-12","close":3975.0},{"date":"2017-09-13","close":3930.0},{"date":"2017-09-14","close":3956.0},{"date":"2017-09-15","close":3785.0},{"date":"2017-09-18","close":3677.0},{"date":"2017-09-19","close":3734.0},{"date":"2017-09-20","close":3537.0},{"date":"2017-09-21","close":3493.0},{"date":"2017-09-22","close":3442.0},{"date":"2017-09-25","close":3411.0},{"date":"2017-09-26","close":3411.0},{"date":"2017-09-27","close":3607.0},{"date":"2017-09-28","close":3613.0},{"date":"2017-09-29","close":3626.0},{"date":"2017-10-10","close":3613.0},{"date":"2017-10-11","close":3658.0},{"date":"2017-10-12","close":3594.0},{"date":"2017-10-13","close":3544.0},{"date":"2017-10-16","close":3423.0},{"date":"2017-10-17","close":3417.0},{"date":"2017-10-18","close":3373.0},{"date":"2017-10-19","close":3563.0},{"date":"2017-10-20","close":3607.0},{"date":"2017-10-23","close":3702.0},{"date":"2017-10-24","close":3645.0},{"date":"2017-10-25","close":3677.0},{"date":"2017-10-26","close":3632.0},{"date":"2017-10-27","close":3601.0},{"date":"2017-10-30","close":3582.0},{"date":"2017-10-31","close":3556.0},{"date":"2017-11-01","close":3556.0},{"date":"2017-11-02","close":3734.0},{"date":"2017-11-03","close":3816.0},{"date":"2017-11-06","close":3753.0},{"date":"2017-11-07","close":3785.0},{"date":"2017-11-08","close":3823.0},{"date":"2017-11-09","close":3854.0},{"date":"2017-11-10","close":4038.0},{"date":"2017-11-13","close":4159.0},{"date":"2017-11-14","close":4171.0},{"date":"2017-11-15","close":4159.0},{"date":"2017-11-16","close":4190.0},{"date":"2017-11-17","close":4190.0},{"date":"2017-11-20","close":4121.0},{"date":"2017-11-21","close":3994.0},{"date":"2017-11-22","close":3880.0},{"date":"2017-11-23","close":3987.0},{"date":"2017-11-24","close":4044.0},{"date":"2017-11-27","close":3962.0},{"date":"2017-11-28","close":3797.0},{"date":"2017-11-29","close":3918.0},{"date":"2017-11-30","close":4025.0},{"date":"2017-12-01","close":4063.0},{"date":"2017-12-04","close":4006.0},{"date":"2017-12-05","close":3873.0},{"date":"2017-12-06","close":3804.0},{"date":"2017-12-07","close":3708.0},{"date":"2017-12-08","close":3708.0},{"date":"2017-12-11","close":3626.0},{"date":"2017-12-12","close":3569.0},{"date":"2017-12-13","close":3430.0},{"date":"2017-12-14","close":3436.0},{"date":"2017-12-15","close":3436.0},{"date":"2017-12-18","close":3442.0},{"date":"2017-12-19","close":3360.0},{"date":"2017-12-20","close":3334.0},{"date":"2017-12-21","close":3277.0},{"date":"2017-12-22","close":3258.0},{"date":"2017-12-26","close":3322.0},{"date":"2017-12-27","close":3379.0},{"date":"2017-12-28","close":3392.0},{"date":"2018-01-02","close":3487.0},{"date":"2018-01-03","close":3480.0},{"date":"2018-01-04","close":3423.0},{"date":"2018-01-05","close":3607.0},{"date":"2018-01-08","close":3632.0},{"date":"2018-01-09","close":3518.0},{"date":"2018-01-10","close":3525.0},{"date":"2018-01-11","close":3423.0},{"date":"2018-01-12","close":3417.0},{"date":"2018-01-15","close":3392.0},{"date":"2018-01-16","close":3487.0},{"date":"2018-01-17","close":3506.0},{"date":"2018-01-18","close":3512.0},{"date":"2018-01-19","close":3480.0},{"date":"2018-01-22","close":3449.0},{"date":"2018-01-23","close":3461.0},{"date":"2018-01-24","close":3518.0},{"date":"2018-01-25","close":3569.0},{"date":"2018-01-26","close":3804.0},{"date":"2018-01-29","close":3728.0},{"date":"2018-01-30","close":3689.0},{"date":"2018-01-31","close":3651.0},{"date":"2018-02-01","close":3734.0},{"date":"2018-02-02","close":3670.0},{"date":"2018-02-05","close":3404.0},{"date":"2018-02-06","close":3373.0},{"date":"2018-02-07","close":3296.0},{"date":"2018-02-08","close":3353.0},{"date":"2018-02-09","close":3309.0},{"date":"2018-02-12","close":3252.0},{"date":"2018-02-13","close":3284.0},{"date":"2018-02-14","close":3328.0},{"date":"2018-02-19","close":3284.0},{"date":"2018-02-20","close":3277.0},{"date":"2018-02-21","close":3417.0},{"date":"2018-02-22","close":3379.0},{"date":"2018-02-23","close":3290.0},{"date":"2018-02-26","close":3366.0},{"date":"2018-02-27","close":3373.0},{"date":"2018-02-28","close":3296.0},{"date":"2018-03-02","close":3201.0},{"date":"2018-03-05","close":3233.0},{"date":"2018-03-06","close":3233.0},{"date":"2018-03-07","close":3233.0},{"date":"2018-03-08","close":3233.0},{"date":"2018-03-09","close":3227.0},{"date":"2018-03-12","close":3265.0},{"date":"2018-03-13","close":3303.0},{"date":"2018-03-14","close":3265.0},{"date":"2018-03-15","close":3258.0},{"date":"2018-03-16","close":3011.0},{"date":"2018-03-19","close":2973.0},{"date":"2018-03-20","close":2916.0},{"date":"2018-03-21","close":2742.0},{"date":"2018-03-22","close":2548.0},{"date":"2018-03-23","close":2548.0},{"date":"2018-03-26","close":2577.0},{"date":"2018-03-27","close":2612.0},{"date":"2018-03-28","close":2586.0},{"date":"2018-03-29","close":2618.0},{"date":"2018-03-30","close":2609.0},{"date":"2018-04-02","close":2548.0},{"date":"2018-04-03","close":2472.0},{"date":"2018-04-04","close":2371.0},{"date":"2018-04-05","close":2399.0},{"date":"2018-04-06","close":2431.0},{"date":"2018-04-09","close":2399.0},{"date":"2018-04-10","close":2361.0},{"date":"2018-04-11","close":2333.0},{"date":"2018-04-12","close":2358.0},{"date":"2018-04-13","close":2406.0},{"date":"2018-04-16","close":2425.0},{"date":"2018-04-17","close":2425.0},{"date":"2018-04-18","close":2422.0},{"date":"2018-04-19","close":2517.0},{"date":"2018-04-20","close":2539.0},{"date":"2018-04-23","close":2472.0},{"date":"2018-04-24","close":2371.0},{"date":"2018-04-25","close":2371.0},{"date":"2018-04-26","close":2479.0},{"date":"2018-04-27","close":2441.0},{"date":"2018-04-30","close":2441.0},{"date":"2018-05-02","close":2396.0},{"date":"2018-05-03","close":2425.0},{"date":"2018-05-04","close":2425.0},{"date":"2018-05-08","close":2311.0},{"date":"2018-05-09","close":2311.0},{"date":"2018-05-10","close":2377.0},{"date":"2018-05-11","close":2409.0},{"date":"2018-05-14","close":2396.0},{"date":"2018-05-15","close":2428.0},{"date":"2018-05-16","close":2212.0},{"date":"2018-05-17","close":2140.0},{"date":"2018-05-18","close":2159.0},{"date":"2018-05-21","close":2155.0},{"date":"2018-05-23","close":2111.0},{"date":"2018-05-24","close":2044.0},{"date":"2018-05-25","close":1991.0},{"date":"2018-05-28","close":2051.0},{"date":"2018-05-29","close":2089.0},{"date":"2018-05-30","close":2041.0},{"date":"2018-05-31","close":2022.0},{"date":"2018-06-01","close":2038.0},{"date":"2018-06-04","close":2162.0},{"date":"2018-06-05","close":2136.0},{"date":"2018-06-07","close":2136.0},{"date":"2018-06-08","close":2127.0},{"date":"2018-06-11","close":2124.0},{"date":"2018-06-12","close":2124.0},{"date":"2018-06-14","close":2060.0},{"date":"2018-06-15","close":2070.0},{"date":"2018-06-18","close":1956.0},{"date":"2018-06-19","close":1962.0},{"date":"2018-06-20","close":1921.0},{"date":"2018-06-21","close":1895.0},{"date":"2018-06-22","close":1851.0},{"date":"2018-06-25","close":1899.0},{"date":"2018-06-26","close":1895.0},{"date":"2018-06-27","close":1927.0},{"date":"2018-06-28","close":1895.0},{"date":"2018-06-29","close":1899.0},{"date":"2018-07-02","close":1810.0},{"date":"2018-07-03","close":1791.0},{"date":"2018-07-04","close":1743.0},{"date":"2018-07-05","close":1740.0},{"date":"2018-07-06","close":1930.0},{"date":"2018-07-09","close":1921.0},{"date":"2018-07-10","close":1978.0},{"date":"2018-07-11","close":1940.0},{"date":"2018-07-12","close":1908.0},{"date":"2018-07-13","close":1991.0},{"date":"2018-07-16","close":2019.0},{"date":"2018-07-17","close":2029.0},{"date":"2018-07-18","close":1978.0},{"date":"2018-07-19","close":2571.0},{"date":"2018-07-20","close":2552.0},{"date":"2018-07-23","close":2631.0},{"date":"2018-07-24","close":2422.0},{"date":"2018-07-25","close":2491.0},{"date":"2018-07-26","close":2453.0},{"date":"2018-07-27","close":2577.0},{"date":"2018-07-30","close":2643.0},{"date":"2018-07-31","close":2586.0},{"date":"2018-08-01","close":2463.0},{"date":"2018-08-02","close":2377.0},{"date":"2018-08-03","close":2409.0},{"date":"2018-08-06","close":2374.0},{"date":"2018-08-07","close":2149.0},{"date":"2018-08-08","close":2130.0},{"date":"2018-08-09","close":2140.0},{"date":"2018-08-10","close":2035.0},{"date":"2018-08-13","close":1924.0},{"date":"2018-08-14","close":1927.0},{"date":"2018-08-16","close":1940.0},{"date":"2018-08-17","close":1949.0},{"date":"2018-08-20","close":1975.0},{"date":"2018-08-21","close":2025.0},{"date":"2018-08-22","close":2060.0},{"date":"2018-08-23","close":2057.0},{"date":"2018-08-24","close":2111.0},{"date":"2018-08-27","close":2174.0},{"date":"2018-08-28","close":2155.0},{"date":"2018-08-29","close":2089.0},{"date":"2018-08-30","close":2105.0},{"date":"2018-08-31","close":2187.0},{"date":"2018-09-03","close":2168.0},{"date":"2018-09-04","close":2228.0},{"date":"2018-09-05","close":2181.0},{"date":"2018-09-06","close":2178.0},{"date":"2018-09-07","close":2111.0},{"date":"2018-09-10","close":2127.0},{"date":"2018-09-11","close":2124.0},{"date":"2018-09-12","close":2070.0},{"date":"2018-09-13","close":2013.0},{"date":"2018-09-14","close":2079.0},{"date":"2018-09-17","close":2025.0},{"date":"2018-09-18","close":2022.0},{"date":"2018-09-19","close":2108.0},{"date":"2018-09-20","close":2086.0},{"date":"2018-09-21","close":2174.0},{"date":"2018-09-27","close":2254.0},{"date":"2018-09-28","close":2244.0},{"date":"2018-10-01","close":2162.0},{"date":"2018-10-02","close":2159.0},{"date":"2018-10-04","close":2133.0},{"date":"2018-10-05","close":2086.0},{"date":"2018-10-08","close":2111.0},{"date":"2018-10-10","close":2029.0},{"date":"2018-10-11","close":1794.0},{"date":"2018-10-12","close":1819.0},{"date":"2018-10-15","close":1823.0},{"date":"2018-10-16","close":1867.0},{"date":"2018-10-17","close":1892.0},{"date":"2018-10-18","close":1880.0},{"date":"2018-10-19","close":1864.0},{"date":"2018-10-22","close":1813.0},{"date":"2018-10-23","close":1743.0},{"date":"2018-10-24","close":1623.0},{"date":"2018-10-25","close":1553.0},{"date":"2018-10-26","close":1480.0},{"date":"2018-10-29","close":1382.0},{"date":"2018-10-30","close":1407.0},{"date":"2018-10-31","close":1496.0},{"date":"2018-11-01","close":1531.0},{"date":"2018-11-02","close":1610.0},{"date":"2018-11-05","close":1661.0},{"date":"2018-11-06","close":1632.0},{"date":"2018-11-07","close":1607.0},{"date":"2018-11-08","close":1737.0},{"date":"2018-11-09","close":1826.0},{"date":"2018-11-12","close":1813.0},{"date":"2018-11-13","close":1800.0},{"date":"2018-11-14","close":1705.0},{"date":"2018-11-15","close":1705.0},{"date":"2018-11-16","close":1696.0},{"date":"2018-11-19","close":1731.0},{"date":"2018-11-20","close":1670.0},{"date":"2018-11-21","close":1813.0},{"date":"2018-11-22","close":1765.0},{"date":"2018-11-23","close":1664.0},{"date":"2018-11-26","close":1632.0},{"date":"2018-11-27","close":1626.0},{"date":"2018-11-28","close":1661.0},{"date":"2018-11-29","close":1651.0},{"date":"2018-11-30","close":1629.0},{"date":"2018-12-03","close":1623.0},{"date":"2018-12-04","close":1636.0},{"date":"2018-12-05","close":1556.0},{"date":"2018-12-06","close":1540.0},{"date":"2018-12-07","close":1512.0},{"date":"2018-12-10","close":1493.0},{"date":"2018-12-11","close":1468.0},{"date":"2018-12-12","close":1521.0},{"date":"2018-12-13","close":1509.0},{"date":"2018-12-14","close":1452.0},{"date":"2018-12-17","close":1395.0},{"date":"2018-12-18","close":1404.0},{"date":"2018-12-19","close":1426.0},{"date":"2018-12-20","close":1442.0},{"date":"2018-12-21","close":1502.0},{"date":"2018-12-24","close":1474.0},{"date":"2018-12-26","close":1366.0},{"date":"2018-12-27","close":1363.0},{"date":"2018-12-28","close":1423.0},{"date":"2019-01-02","close":1452.0},{"date":"2019-01-03","close":1461.0},{"date":"2019-01-04","close":1461.0},{"date":"2019-01-07","close":1483.0},{"date":"2019-01-08","close":1471.0},{"date":"2019-01-09","close":1445.0},{"date":"2019-01-10","close":1493.0},{"date":"2019-01-11","close":1598.0},{"date":"2019-01-14","close":1480.0},{"date":"2019-01-15","close":1506.0},{"date":"2019-01-16","close":1512.0},{"date":"2019-01-17","close":1471.0},{"date":"2019-01-18","close":1487.0},{"date":"2019-01-21","close":1528.0},{"date":"2019-01-22","close":1509.0},{"date":"2019-01-23","close":1528.0},{"date":"2019-01-24","close":1598.0},{"date":"2019-01-25","close":1680.0},{"date":"2019-01-28","close":1683.0},{"date":"2019-01-29","close":1702.0},{"date":"2019-01-30","close":1696.0},{"date":"2019-01-31","close":1632.0},{"date":"2019-02-01","close":1655.0},{"date":"2019-02-07","close":1746.0},{"date":"2019-02-08","close":1750.0},{"date":"2019-02-11","close":1693.0},{"date":"2019-02-12","close":1677.0},{"date":"2019-02-13","close":1655.0},{"date":"2019-02-14","close":1683.0},{"date":"2019-02-15","close":1271.0},{"date":"2019-02-18","close":1281.0},{"date":"2019-02-19","close":1271.0},{"date":"2019-02-20","close":1651.0},{"date":"2019-02-21","close":1712.0},{"date":"2019-02-22","close":1601.0},{"date":"2019-02-25","close":1610.0},{"date":"2019-02-26","close":1578.0},{"date":"2019-02-27","close":1477.0},{"date":"2019-02-28","close":1363.0},{"date":"2019-03-04","close":1423.0},{"date":"2019-03-05","close":1430.0},{"date":"2019-03-06","close":1455.0},{"date":"2019-03-07","close":1439.0},{"date":"2019-03-08","close":1436.0},{"date":"2019-03-11","close":1445.0},{"date":"2019-03-12","close":1455.0},{"date":"2019-03-13","close":1420.0},{"date":"2019-03-14","close":1436.0},{"date":"2019-03-15","close":1433.0},{"date":"2019-03-18","close":1455.0},{"date":"2019-03-19","close":1376.0},{"date":"2019-03-20","close":1385.0},{"date":"2019-03-21","close":1388.0},{"date":"2019-03-22","close":1556.0},{"date":"2019-03-25","close":1420.0},{"date":"2019-03-26","close":1550.0},{"date":"2019-03-27","close":1560.0},{"date":"2019-03-28","close":1565.0},{"date":"2019-03-29","close":1535.0},{"date":"2019-04-01","close":1590.0},{"date":"2019-04-02","close":1645.0},{"date":"2019-04-03","close":1650.0},{"date":"2019-04-04","close":1630.0},{"date":"2019-04-05","close":1645.0},{"date":"2019-04-08","close":1640.0},{"date":"2019-04-09","close":1610.0},{"date":"2019-04-10","close":1650.0},{"date":"2019-04-11","close":1650.0},{"date":"2019-04-12","close":1630.0},{"date":"2019-04-15","close":1680.0},{"date":"2019-04-16","close":1645.0},{"date":"2019-04-17","close":1790.0},{"date":"2019-04-18","close":1735.0},{"date":"2019-04-19","close":1645.0},{"date":"2019-04-22","close":1600.0},{"date":"2019-04-23","close":1590.0},{"date":"2019-04-24","close":1535.0},{"date":"2019-04-25","close":1550.0},{"date":"2019-04-26","close":1420.0},{"date":"2019-04-29","close":1380.0},{"date":"2019-04-30","close":1425.0},{"date":"2019-05-02","close":1410.0},{"date":"2019-05-03","close":1475.0},{"date":"2019-05-07","close":1410.0},{"date":"2019-05-08","close":1395.0},{"date":"2019-05-09","close":1390.0},{"date":"2019-05-10","close":1325.0},{"date":"2019-05-13","close":1270.0},{"date":"2019-05-14","close":1300.0},{"date":"2019-05-15","close":1280.0},{"date":"2019-05-16","close":1220.0},{"date":"2019-05-17","close":1230.0},{"date":"2019-05-20","close":1210.0},{"date":"2019-05-21","close":1205.0},{"date":"2019-05-22","close":1185.0},{"date":"2019-05-23","close":1135.0},{"date":"2019-05-24","close":1190.0},{"date":"2019-05-27","close":1190.0},{"date":"2019-05-28","close":1175.0},{"date":"2019-05-29","close":1175.0},{"date":"2019-05-30","close":1230.0},{"date":"2019-05-31","close":1210.0},{"date":"2019-06-03","close":1175.0},{"date":"2019-06-04","close":1210.0},{"date":"2019-06-05","close":1205.0},{"date":"2019-06-07","close":1260.0},{"date":"2019-06-10","close":1275.0},{"date":"2019-06-11","close":1275.0},{"date":"2019-06-12","close":1260.0},{"date":"2019-06-13","close":1270.0},{"date":"2019-06-14","close":1270.0},{"date":"2019-06-17","close":1230.0},{"date":"2019-06-18","close":1240.0},{"date":"2019-06-19","close":1245.0},{"date":"2019-06-20","close":1270.0},{"date":"2019-06-21","close":1235.0},{"date":"2019-06-24","close":1200.0},{"date":"2019-06-25","close":1175.0},{"date":"2019-06-26","close":1180.0},{"date":"2019-06-27","close":1175.0},{"date":"2019-06-28","close":1150.0},{"date":"2019-07-01","close":1150.0},{"date":"2019-07-02","close":1160.0},{"date":"2019-07-03","close":1125.0},{"date":"2019-07-04","close":1130.0},{"date":"2019-07-05","close":1140.0},{"date":"2019-07-08","close":1050.0},{"date":"2019-07-09","close":1010.0},{"date":"2019-07-10","close":1060.0},{"date":"2019-07-11","close":1070.0},{"date":"2019-07-12","close":1120.0},{"date":"2019-07-15","close":1105.0},{"date":"2019-07-16","close":1105.0},{"date":"2019-07-17","close":1085.0},{"date":"2019-07-18","close":1090.0},{"date":"2019-07-19","close":1115.0},{"date":"2019-07-22","close":1120.0},{"date":"2019-07-23","close":1095.0},{"date":"2019-07-24","close":1075.0},{"date":"2019-07-25","close":1095.0},{"date":"2019-07-26","close":1090.0},{"date":"2019-07-29","close":999.0},{"date":"2019-07-30","close":1030.0},{"date":"2019-07-31","close":1015.0},{"date":"2019-08-01","close":1010.0},{"date":"2019-08-02","close":1030.0},{"date":"2019-08-05","close":960.0},{"date":"2019-08-06","close":899.0},{"date":"2019-08-07","close":924.0},{"date":"2019-08-08","close":992.0},{"date":"2019-08-09","close":1030.0},{"date":"2019-08-12","close":1050.0},{"date":"2019-08-13","close":1075.0},{"date":"2019-08-14","close":1090.0},{"date":"2019-08-16","close":1055.0},{"date":"2019-08-19","close":1070.0},{"date":"2019-08-20","close":1070.0},{"date":"2019-08-21","close":1095.0},{"date":"2019-08-22","close":1095.0},{"date":"2019-08-23","close":1090.0},{"date":"2019-08-26","close":1005.0},{"date":"2019-08-27","close":1040.0},{"date":"2019-08-28","close":1070.0},{"date":"2019-08-29","close":1060.0},{"date":"2019-08-30","close":1105.0},{"date":"2019-09-02","close":1140.0},{"date":"2019-09-03","close":1140.0},{"date":"2019-09-04","close":1150.0},{"date":"2019-09-05","close":1190.0},{"date":"2019-09-06","close":1125.0},{"date":"2019-09-09","close":1130.0},{"date":"2019-09-10","close":1130.0},{"date":"2019-09-11","close":1120.0},{"date":"2019-09-16","close":1120.0},{"date":"2019-09-17","close":1155.0},{"date":"2019-09-18","close":1155.0},{"date":"2019-09-19","close":1155.0},{"date":"2019-09-20","close":1135.0},{"date":"2019-09-23","close":1115.0},{"date":"2019-09-24","close":1130.0},{"date":"2019-09-25","close":1080.0},{"date":"2019-09-26","close":1120.0},{"date":"2019-09-27","close":1115.0},{"date":"2019-09-30","close":1090.0},{"date":"2019-10-01","close":1100.0},{"date":"2019-10-02","close":1050.0},{"date":"2019-10-04","close":1050.0},{"date":"2019-10-07","close":1040.0},{"date":"2019-10-08","close":1135.0},{"date":"2019-10-10","close":1135.0},{"date":"2019-10-11","close":1155.0},{"date":"2019-10-14","close":1155.0},{"date":"2019-10-15","close":1205.0},{"date":"2019-10-16","close":1195.0},{"date":"2019-10-17","close":1155.0},{"date":"2019-10-18","close":1165.0},{"date":"2019-10-21","close":1150.0},{"date":"2019-10-22","close":1160.0},{"date":"2019-10-23","close":1110.0},{"date":"2019-10-24","close":1110.0},{"date":"2019-10-25","close":1100.0},{"date":"2019-10-28","close":1120.0},{"date":"2019-10-29","close":1110.0},{"date":"2019-10-30","close":1075.0},{"date":"2019-10-31","close":1090.0},{"date":"2019-11-01","close":1070.0},{"date":"2019-11-04","close":1105.0},{"date":"2019-11-05","close":1120.0},{"date":"2019-11-06","close":1120.0},{"date":"2019-11-07","close":1220.0},{"date":"2019-11-08","close":1305.0},{"date":"2019-11-11","close":1355.0},{"date":"2019-11-12","close":1420.0},{"date":"2019-11-13","close":1475.0},{"date":"2019-11-14","close":1735.0},{"date":"2019-11-15","close":1800.0},{"date":"2019-11-18","close":2035.0},{"date":"2019-11-19","close":2155.0},{"date":"2019-11-20","close":2525.0},{"date":"2019-11-21","close":2505.0},{"date":"2019-11-22","close":2530.0},{"date":"2019-11-25","close":2905.0},{"date":"2019-11-26","close":2800.0},{"date":"2019-11-27","close":2335.0},{"date":"2019-11-28","close":2325.0},{"date":"2019-11-29","close":2280.0},{"date":"2019-12-02","close":2390.0},{"date":"2019-12-03","close":2375.0},{"date":"2019-12-04","close":2200.0},{"date":"2019-12-05","close":2400.0},{"date":"2019-12-06","close":2265.0},{"date":"2019-12-09","close":1950.0},{"date":"2019-12-10","close":1970.0},{"date":"2019-12-11","close":1970.0},{"date":"2019-12-12","close":1970.0},{"date":"2019-12-13","close":1940.0},{"date":"2019-12-16","close":2015.0},{"date":"2019-12-17","close":2200.0},{"date":"2019-12-18","close":2185.0},{"date":"2019-12-19","close":2130.0},{"date":"2019-12-20","close":1980.0},{"date":"2019-12-23","close":1985.0},{"date":"2019-12-24","close":1915.0},{"date":"2019-12-26","close":2025.0},{"date":"2019-12-27","close":2055.0},{"date":"2019-12-30","close":2160.0},{"date":"2020-01-02","close":2160.0},{"date":"2020-01-03","close":2100.0},{"date":"2020-01-06","close":2005.0},{"date":"2020-01-07","close":2005.0},{"date":"2020-01-08","close":1895.0},{"date":"2020-01-09","close":2080.0},{"date":"2020-01-10","close":2040.0},{"date":"2020-01-13","close":2040.0},{"date":"2020-01-14","close":2130.0},{"date":"2020-01-15","close":2075.0},{"date":"2020-01-16","close":2120.0},{"date":"2020-01-17","close":2070.0},{"date":"2020-01-20","close":2260.0},{"date":"2020-01-21","close":2365.0},{"date":"2020-01-22","close":2505.0},{"date":"2020-01-23","close":2430.0},{"date":"2020-01-28","close":2280.0},{"date":"2020-01-29","close":2330.0},{"date":"2020-01-30","close":2200.0},{"date":"2020-01-31","close":2060.0},{"date":"2020-02-03","close":2160.0},{"date":"2020-02-04","close":2270.0},{"date":"2020-02-05","close":2275.0},{"date":"2020-02-06","close":2320.0},{"date":"2020-02-07","close":2320.0},{"date":"2020-02-10","close":2370.0},{"date":"2020-02-11","close":2370.0},{"date":"2020-02-12","close":2295.0},{"date":"2020-02-13","close":2280.0},{"date":"2020-02-14","close":2240.0},{"date":"2020-02-17","close":2120.0},{"date":"2020-02-18","close":2165.0},{"date":"2020-02-19","close":2140.0},{"date":"2020-02-20","close":2080.0},{"date":"2020-02-21","close":2010.0},{"date":"2020-02-24","close":1825.0},{"date":"2020-02-25","close":2005.0},{"date":"2020-02-26","close":1970.0},{"date":"2020-02-27","close":1845.0},{"date":"2020-02-28","close":1780.0},{"date":"2020-03-02","close":1850.0},{"date":"2020-03-03","close":1810.0},{"date":"2020-03-04","close":1890.0},{"date":"2020-03-05","close":1890.0},{"date":"2020-03-06","close":1840.0},{"date":"2020-03-09","close":1815.0},{"date":"2020-03-10","close":1815.0},{"date":"2020-03-11","close":1700.0},{"date":"2020-03-12","close":1580.0},{"date":"2020-03-13","close":1490.0},{"date":"2020-03-16","close":1410.0},{"date":"2020-03-17","close":1315.0},{"date":"2020-03-18","close":1170.0},{"date":"2020-03-19","close":1015.0},{"date":"2020-03-20","close":1130.0},{"date":"2020-03-23","close":1010.0},{"date":"2020-03-24","close":1085.0},{"date":"2020-03-25","close":1185.0},{"date":"2020-03-26","close":1170.0},{"date":"2020-03-27","close":1200.0},{"date":"2020-03-30","close":1205.0},{"date":"2020-03-31","close":1240.0},{"date":"2020-04-01","close":1220.0},{"date":"2020-04-02","close":1315.0},{"date":"2020-04-03","close":1285.0},{"date":"2020-04-06","close":1370.0},{"date":"2020-04-07","close":1400.0},{"date":"2020-04-08","close":1400.0},{"date":"2020-04-09","close":1415.0},{"date":"2020-04-10","close":1390.0},{"date":"2020-04-13","close":1325.0},{"date":"2020-04-14","close":1350.0},{"date":"2020-04-16","close":1380.0},{"date":"2020-04-17","close":1445.0},{"date":"2020-04-20","close":1470.0},{"date":"2020-04-21","close":1410.0},{"date":"2020-04-22","close":1435.0},{"date":"2020-04-23","close":1560.0},{"date":"2020-04-24","close":1470.0},{"date":"2020-04-27","close":1530.0},{"date":"2020-04-28","close":1500.0},{"date":"2020-04-29","close":1510.0},{"date":"2020-05-04","close":1485.0},{"date":"2020-05-06","close":1535.0},{"date":"2020-05-07","close":1590.0},{"date":"2020-05-08","close":1635.0},{"date":"2020-05-11","close":1640.0},{"date":"2020-05-12","close":1620.0},{"date":"2020-05-13","close":1620.0},{"date":"2020-05-14","close":1565.0},{"date":"2020-05-15","close":1585.0},{"date":"2020-05-18","close":1550.0},{"date":"2020-05-19","close":1565.0},{"date":"2020-05-20","close":1665.0},{"date":"2020-05-21","close":1710.0},{"date":"2020-05-22","close":1685.0},{"date":"2020-05-25","close":1685.0},{"date":"2020-05-26","close":1715.0},{"date":"2020-05-27","close":1705.0},{"date":"2020-05-28","close":1645.0},{"date":"2020-05-29","close":1625.0},{"date":"2020-06-01","close":1660.0},{"date":"2020-06-02","close":1670.0},{"date":"2020-06-03","close":1810.0},{"date":"2020-06-04","close":1765.0},{"date":"2020-06-05","close":1785.0},{"date":"2020-06-08","close":1835.0},{"date":"2020-06-09","close":1805.0},{"date":"2020-06-10","close":1780.0},{"date":"2020-06-11","close":1780.0},{"date":"2020-06-12","close":1705.0},{"date":"2020-06-15","close":1555.0},{"date":"2020-06-16","close":1655.0},{"date":"2020-06-17","close":1640.0},{"date":"2020-06-18","close":1620.0},{"date":"2020-06-19","close":1615.0},{"date":"2020-06-22","close":1680.0},{"date":"2020-06-23","close":1660.0},{"date":"2020-06-24","close":1690.0},{"date":"2020-06-25","close":1640.0},{"date":"2020-06-26","close":1635.0},{"date":"2020-06-29","close":1595.0},{"date":"2020-06-30","close":1620.0},{"date":"2020-07-01","close":1595.0},{"date":"2020-07-02","close":1605.0},{"date":"2020-07-03","close":1675.0},{"date":"2020-07-06","close":1710.0},{"date":"2020-07-07","close":1710.0},{"date":"2020-07-08","close":1750.0},{"date":"2020-07-09","close":1830.0},{"date":"2020-07-10","close":1765.0},{"date":"2020-07-13","close":1810.0},{"date":"2020-07-14","close":1775.0},{"date":"2020-07-15","close":1805.0},{"date":"2020-07-16","close":1785.0},{"date":"2020-07-17","close":1805.0},{"date":"2020-07-20","close":1790.0},{"date":"2020-07-21","close":1790.0},{"date":"2020-07-22","close":1795.0},{"date":"2020-07-23","close":1780.0},{"date":"2020-07-24","close":1725.0},{"date":"2020-07-27","close":1770.0},{"date":"2020-07-28","close":1800.0},{"date":"2020-07-29","close":1840.0},{"date":"2020-07-30","close":1840.0},{"date":"2020-07-31","close":1805.0},{"date":"2020-08-03","close":1805.0},{"date":"2020-08-04","close":1790.0},{"date":"2020-08-05","close":1910.0},{"date":"2020-08-06","close":1805.0},{"date":"2020-08-07","close":1760.0},{"date":"2020-08-10","close":1760.0},{"date":"2020-08-11","close":1740.0},{"date":"2020-08-12","close":1700.0},{"date":"2020-08-13","close":1730.0},{"date":"2020-08-14","close":1700.0},{"date":"2020-08-18","close":1595.0},{"date":"2020-08-19","close":1620.0},{"date":"2020-08-20","close":1580.0},{"date":"2020-08-21","close":1575.0},{"date":"2020-08-24","close":1625.0},{"date":"2020-08-25","close":1620.0},{"date":"2020-08-26","close":1605.0},{"date":"2020-08-27","close":1540.0},{"date":"2020-08-28","close":1550.0},{"date":"2020-08-31","close":1565.0},{"date":"2020-09-01","close":1610.0},{"date":"2020-09-02","close":1795.0},{"date":"2020-09-03","close":1735.0},{"date":"2020-09-04","close":1730.0},{"date":"2020-09-07","close":1700.0},{"date":"2020-09-08","close":1665.0},{"date":"2020-09-09","close":1650.0},{"date":"2020-09-10","close":1685.0},{"date":"2020-09-11","close":1690.0},{"date":"2020-09-14","close":1685.0},{"date":"2020-09-15","close":1685.0},{"date":"2020-09-16","close":1685.0},{"date":"2020-09-17","close":1745.0},{"date":"2020-09-18","close":1750.0},{"date":"2020-09-21","close":1740.0},{"date":"2020-09-22","close":1655.0},{"date":"2020-09-23","close":1650.0},{"date":"2020-09-24","close":1585.0},{"date":"2020-09-25","close":1585.0},{"date":"2020-09-28","close":1615.0},{"date":"2020-09-29","close":1650.0},{"date":"2020-10-05","close":1655.0},{"date":"2020-10-06","close":1670.0},{"date":"2020-10-07","close":1740.0},{"date":"2020-10-08","close":1750.0},{"date":"2020-10-12","close":1760.0},{"date":"2020-10-13","close":1730.0},{"date":"2020-10-14","close":1715.0},{"date":"2020-10-15","close":1685.0},{"date":"2020-10-16","close":1630.0},{"date":"2020-10-19","close":1635.0},{"date":"2020-10-20","close":1625.0},{"date":"2020-10-21","close":1620.0},{"date":"2020-10-22","close":1605.0},{"date":"2020-10-23","close":1600.0},{"date":"2020-10-26","close":1535.0},{"date":"2020-10-27","close":1520.0},{"date":"2020-10-28","close":1535.0},{"date":"2020-10-29","close":1560.0},{"date":"2020-10-30","close":1510.0},{"date":"2020-11-02","close":1510.0},{"date":"2020-11-03","close":1540.0},{"date":"2020-11-04","close":1540.0},{"date":"2020-11-05","close":1580.0},{"date":"2020-11-06","close":1565.0},{"date":"2020-11-09","close":1570.0},{"date":"2020-11-10","close":1580.0},{"date":"2020-11-11","close":1565.0},{"date":"2020-11-12","close":1530.0},{"date":"2020-11-13","close":1515.0},{"date":"2020-11-16","close":1580.0},{"date":"2020-11-17","close":1570.0},{"date":"2020-11-18","close":1595.0},{"date":"2020-11-19","close":1575.0},{"date":"2020-11-20","close":1575.0},{"date":"2020-11-23","close":1570.0},{"date":"2020-11-24","close":1595.0},{"date":"2020-11-25","close":1575.0},{"date":"2020-11-26","close":1575.0},{"date":"2020-11-27","close":1575.0},{"date":"2020-11-30","close":1645.0},{"date":"2020-12-01","close":1615.0},{"date":"2020-12-02","close":1675.0},{"date":"2020-12-03","close":1665.0},{"date":"2020-12-04","close":1615.0},{"date":"2020-12-07","close":1605.0},{"date":"2020-12-08","close":1575.0},{"date":"2020-12-09","close":1585.0},{"date":"2020-12-10","close":1580.0},{"date":"2020-12-11","close":1590.0},{"date":"2020-12-14","close":1575.0},{"date":"2020-12-15","close":1590.0},{"date":"2020-12-16","close":1585.0},{"date":"2020-12-17","close":1675.0},{"date":"2020-12-18","close":1690.0},{"date":"2020-12-21","close":1655.0},{"date":"2020-12-22","close":1600.0},{"date":"2020-12-23","close":1590.0},{"date":"2020-12-24","close":1655.0},{"date":"2020-12-28","close":1615.0},{"date":"2020-12-29","close":1690.0},{"date":"2020-12-30","close":1705.0},{"date":"2021-01-04","close":1665.0},{"date":"2021-01-05","close":1725.0},{"date":"2021-01-06","close":1690.0},{"date":"2021-01-07","close":1685.0},{"date":"2021-01-08","close":1660.0},{"date":"2021-01-11","close":1600.0},{"date":"2021-01-12","close":1595.0},{"date":"2021-01-13","close":1605.0},{"date":"2021-01-14","close":1615.0},{"date":"2021-01-15","close":1600.0},{"date":"2021-01-18","close":1600.0},{"date":"2021-01-19","close":1615.0},{"date":"2021-01-20","close":1635.0},{"date":"2021-01-21","close":1670.0},{"date":"2021-01-22","close":1655.0},{"date":"2021-01-25","close":1790.0},{"date":"2021-01-26","close":1750.0},{"date":"2021-01-27","close":1790.0},{"date":"2021-01-28","close":1765.0},{"date":"2021-01-29","close":1735.0},{"date":"2021-02-01","close":1720.0},{"date":"2021-02-02","close":1725.0},{"date":"2021-02-03","close":1775.0},{"date":"2021-02-04","close":1700.0},{"date":"2021-02-05","close":1630.0},{"date":"2021-02-08","close":1600.0},{"date":"2021-02-09","close":1615.0},{"date":"2021-02-10","close":1590.0},{"date":"2021-02-15","close":1640.0},{"date":"2021-02-16","close":1645.0},{"date":"2021-02-17","close":1645.0},{"date":"2021-02-18","close":1625.0},{"date":"2021-02-19","close":1610.0},{"date":"2021-02-22","close":1625.0},{"date":"2021-02-23","close":1620.0},{"date":"2021-02-24","close":1535.0},{"date":"2021-02-25","close":1570.0},{"date":"2021-02-26","close":1550.0},{"date":"2021-03-02","close":1580.0},{"date":"2021-03-03","close":1600.0},{"date":"2021-03-04","close":1585.0},{"date":"2021-03-05","close":1555.0},{"date":"2021-03-08","close":1485.0},{"date":"2021-03-09","close":1525.0},{"date":"2021-03-10","close":1500.0},{"date":"2021-03-11","close":1510.0},{"date":"2021-03-12","close":1495.0},{"date":"2021-03-15","close":1480.0},{"date":"2021-03-16","close":1475.0},{"date":"2021-03-17","close":1455.0},{"date":"2021-03-18","close":1455.0},{"date":"2021-03-19","close":1455.0},{"date":"2021-03-22","close":1510.0},{"date":"2021-03-23","close":1480.0},{"date":"2021-03-24","close":1445.0},{"date":"2021-03-25","close":1400.0},{"date":"2021-03-26","close":1395.0},{"date":"2021-03-29","close":1305.0},{"date":"2021-03-30","close":1350.0},{"date":"2021-03-31","close":1365.0},{"date":"2021-04-01","close":1410.0},{"date":"2021-04-02","close":1445.0},{"date":"2021-04-05","close":1425.0},{"date":"2021-04-06","close":1395.0},{"date":"2021-04-07","close":1385.0},{"date":"2021-04-08","close":1440.0},{"date":"2021-04-09","close":1415.0},{"date":"2021-04-12","close":1415.0},{"date":"2021-04-13","close":1400.0},{"date":"2021-04-14","close":1420.0},{"date":"2021-04-15","close":1425.0},{"date":"2021-04-16","close":1430.0},{"date":"2021-04-19","close":1410.0},{"date":"2021-04-20","close":1400.0},{"date":"2021-04-21","close":1405.0},{"date":"2021-04-22","close":1410.0},{"date":"2021-04-23","close":1405.0},{"date":"2021-04-26","close":1410.0},{"date":"2021-04-27","close":1405.0},{"date":"2021-04-28","close":1390.0},{"date":"2021-04-29","close":1450.0},{"date":"2021-04-30","close":1455.0},{"date":"2021-05-03","close":1425.0},{"date":"2021-05-04","close":1420.0},{"date":"2021-05-06","close":1420.0},{"date":"2021-05-07","close":1405.0},{"date":"2021-05-10","close":1430.0},{"date":"2021-05-11","close":1420.0},{"date":"2021-05-12","close":1480.0},{"date":"2021-05-13","close":1495.0},{"date":"2021-05-14","close":1495.0},{"date":"2021-05-17","close":1485.0},{"date":"2021-05-18","close":1465.0},{"date":"2021-05-20","close":1485.0},{"date":"2021-05-21","close":1465.0},{"date":"2021-05-24","close":1455.0},{"date":"2021-05-25","close":1460.0},{"date":"2021-05-26","close":1435.0},{"date":"2021-05-27","close":1440.0},{"date":"2021-05-28","close":1470.0},{"date":"2021-05-31","close":1515.0},{"date":"2021-06-01","close":1540.0},{"date":"2021-06-02","close":1530.0},{"date":"2021-06-03","close":1525.0},{"date":"2021-06-04","close":1525.0},{"date":"2021-06-07","close":1530.0},{"date":"2021-06-08","close":1515.0},{"date":"2021-06-09","close":1520.0},{"date":"2021-06-10","close":1555.0},{"date":"2021-06-11","close":1555.0},{"date":"2021-06-14","close":1555.0},{"date":"2021-06-15","close":1555.0},{"date":"2021-06-16","close":1560.0},{"date":"2021-06-17","close":1565.0},{"date":"2021-06-18","close":1545.0},{"date":"2021-06-21","close":1525.0},{"date":"2021-06-22","close":1550.0},{"date":"2021-06-23","close":1540.0},{"date":"2021-06-24","close":1500.0},{"date":"2021-06-25","close":1500.0},{"date":"2021-06-28","close":1510.0},{"date":"2021-06-29","close":1525.0},{"date":"2021-06-30","close":1530.0},{"date":"2021-07-01","close":1520.0},{"date":"2021-07-02","close":1510.0},{"date":"2021-07-05","close":1520.0},{"date":"2021-07-06","close":1525.0},{"date":"2021-07-07","close":1555.0},{"date":"2021-07-08","close":1570.0},{"date":"2021-07-09","close":1565.0},{"date":"2021-07-12","close":1620.0},{"date":"2021-07-13","close":1640.0},{"date":"2021-07-14","close":1640.0},{"date":"2021-07-15","close":1630.0},{"date":"2021-07-16","close":1640.0},{"date":"2021-07-19","close":1640.0},{"date":"2021-07-20","close":1630.0},{"date":"2021-07-21","close":1600.0},{"date":"2021-07-22","close":1610.0},{"date":"2021-07-23","close":1635.0},{"date":"2021-07-26","close":1605.0},{"date":"2021-07-27","close":1635.0},{"date":"2021-07-28","close":1600.0},{"date":"2021-07-29","close":1605.0},{"date":"2021-07-30","close":1575.0},{"date":"2021-08-02","close":1555.0},{"date":"2021-08-03","close":1520.0},{"date":"2021-08-04","close":1540.0},{"date":"2021-08-05","close":2000.0},{"date":"2021-08-06","close":2035.0},{"date":"2021-08-09","close":2040.0},{"date":"2021-08-10","close":2040.0},{"date":"2021-08-11","close":1930.0},{"date":"2021-08-12","close":1930.0},{"date":"2021-08-13","close":1860.0},{"date":"2021-08-17","close":1730.0},{"date":"2021-08-18","close":1760.0},{"date":"2021-08-19","close":1680.0},{"date":"2021-08-20","close":1640.0},{"date":"2021-08-23","close":1705.0},{"date":"2021-08-24","close":1735.0},{"date":"2021-08-25","close":1695.0},{"date":"2021-08-26","close":1725.0},{"date":"2021-08-27","close":1810.0},{"date":"2021-08-30","close":1810.0},{"date":"2021-08-31","close":1780.0},{"date":"2021-09-01","close":1805.0},{"date":"2021-09-02","close":1760.0},{"date":"2021-09-03","close":1760.0},{"date":"2021-09-06","close":1805.0},{"date":"2021-09-07","close":1770.0},{"date":"2021-09-08","close":1720.0},{"date":"2021-09-09","close":1715.0},{"date":"2021-09-10","close":1770.0},{"date":"2021-09-13","close":1700.0},{"date":"2021-09-14","close":1700.0},{"date":"2021-09-15","close":1700.0},{"date":"2021-09-16","close":1665.0},{"date":"2021-09-17","close":1680.0},{"date":"2021-09-23","close":1600.0},{"date":"2021-09-24","close":1605.0},{"date":"2021-09-27","close":1635.0},{"date":"2021-09-28","close":1590.0},{"date":"2021-09-29","close":1545.0},{"date":"2021-09-30","close":1560.0},{"date":"2021-10-01","close":1495.0},{"date":"2021-10-05","close":1425.0},{"date":"2021-10-06","close":1355.0},{"date":"2021-10-07","close":1445.0},{"date":"2021-10-08","close":1445.0},{"date":"2021-10-12","close":1440.0},{"date":"2021-10-13","close":1660.0},{"date":"2021-10-14","close":1705.0},{"date":"2021-10-15","close":1690.0},{"date":"2021-10-18","close":1640.0},{"date":"2021-10-19","close":1635.0},{"date":"2021-10-20","close":1630.0},{"date":"2021-10-21","close":1570.0},{"date":"2021-10-22","close":1600.0},{"date":"2021-10-25","close":1575.0},{"date":"2021-10-26","close":1615.0},{"date":"2021-10-27","close":1620.0},{"date":"2021-10-28","close":1610.0},{"date":"2021-10-29","close":1585.0},{"date":"2021-11-01","close":1580.0},{"date":"2021-11-02","close":1650.0},{"date":"2021-11-03","close":1640.0},{"date":"2021-11-04","close":1595.0},{"date":"2021-11-05","close":1555.0},{"date":"2021-11-08","close":1500.0},{"date":"2021-11-09","close":1500.0},{"date":"2021-11-10","close":1450.0},{"date":"2021-11-11","close":1440.0},{"date":"2021-11-12","close":1505.0},{"date":"2021-11-15","close":1510.0},{"date":"2021-11-16","close":1520.0},{"date":"2021-11-17","close":1580.0},{"date":"2021-11-18","close":1580.0},{"date":"2021-11-19","close":1595.0},{"date":"2021-11-22","close":1555.0},{"date":"2021-11-23","close":1590.0},{"date":"2021-11-24","close":1570.0},{"date":"2021-11-25","close":1560.0},{"date":"2021-11-26","close":1500.0},{"date":"2021-11-29","close":1460.0},{"date":"2021-11-30","close":1395.0},{"date":"2021-12-01","close":1470.0},{"date":"2021-12-02","close":1485.0},{"date":"2021-12-03","close":1505.0},{"date":"2021-12-06","close":1515.0},{"date":"2021-12-07","close":1515.0},{"date":"2021-12-08","close":1515.0},{"date":"2021-12-09","close":1505.0},{"date":"2021-12-10","close":1505.0},{"date":"2021-12-13","close":1560.0},{"date":"2021-12-14","close":1530.0},{"date":"2021-12-15","close":1580.0},{"date":"2021-12-16","close":1690.0},{"date":"2021-12-17","close":1705.0},{"date":"2021-12-20","close":1625.0},{"date":"2021-12-21","close":1690.0},{"date":"2021-12-22","close":1650.0},{"date":"2021-12-23","close":1635.0},{"date":"2021-12-24","close":1645.0},{"date":"2021-12-27","close":1645.0},{"date":"2021-12-28","close":1605.0},{"date":"2021-12-29","close":1710.0},{"date":"2021-12-30","close":1690.0},{"date":"2022-01-03","close":1710.0},{"date":"2022-01-04","close":1720.0},{"date":"2022-01-05","close":1675.0},{"date":"2022-01-06","close":1645.0},{"date":"2022-01-07","close":1735.0},{"date":"2022-01-10","close":1680.0},{"date":"2022-01-11","close":1585.0},{"date":"2022-01-12","close":1625.0},{"date":"2022-01-13","close":1635.0},{"date":"2022-01-14","close":1570.0},{"date":"2022-01-17","close":1520.0},{"date":"2022-01-18","close":1490.0},{"date":"2022-01-19","close":1480.0},{"date":"2022-01-20","close":1510.0},{"date":"2022-01-21","close":1475.0},{"date":"2022-01-24","close":1415.0},{"date":"2022-01-25","close":1345.0},{"date":"2022-01-26","close":1385.0},{"date":"2022-01-27","close":1315.0},{"date":"2022-01-28","close":1375.0},{"date":"2022-02-03","close":1430.0},{"date":"2022-02-04","close":1445.0},{"date":"2022-02-07","close":1460.0},{"date":"2022-02-08","close":1410.0},{"date":"2022-02-09","close":1450.0},{"date":"2022-02-10","close":1430.0},{"date":"2022-02-11","close":1380.0},{"date":"2022-02-14","close":1335.0},{"date":"2022-02-15","close":1330.0},{"date":"2022-02-16","close":1390.0},{"date":"2022-02-17","close":1380.0},{"date":"2022-02-18","close":1385.0},{"date":"2022-02-21","close":1370.0},{"date":"2022-02-22","close":1330.0},{"date":"2022-02-23","close":1345.0},{"date":"2022-02-24","close":1280.0},{"date":"2022-02-25","close":1310.0},{"date":"2022-02-28","close":1330.0},{"date":"2022-03-02","close":1350.0},{"date":"2022-03-03","close":1370.0},{"date":"2022-03-04","close":1360.0},{"date":"2022-03-07","close":1310.0},{"date":"2022-03-08","close":1295.0},{"date":"2022-03-10","close":1320.0},{"date":"2022-03-11","close":1325.0},{"date":"2022-03-14","close":1295.0},{"date":"2022-03-15","close":1275.0},{"date":"2022-03-16","close":1320.0},{"date":"2022-03-17","close":1400.0},{"date":"2022-03-18","close":1395.0},{"date":"2022-03-21","close":1385.0},{"date":"2022-03-22","close":1395.0},{"date":"2022-03-23","close":1400.0},{"date":"2022-03-24","close":1400.0},{"date":"2022-03-25","close":1410.0},{"date":"2022-03-28","close":1430.0},{"date":"2022-03-29","close":1415.0},{"date":"2022-03-30","close":1410.0},{"date":"2022-03-31","close":1430.0},{"date":"2022-04-01","close":1410.0},{"date":"2022-04-04","close":1430.0},{"date":"2022-04-05","close":1435.0},{"date":"2022-04-06","close":1395.0},{"date":"2022-04-07","close":1375.0},{"date":"2022-04-08","close":1365.0},{"date":"2022-04-11","close":1365.0},{"date":"2022-04-12","close":1385.0},{"date":"2022-04-13","close":1420.0},{"date":"2022-04-14","close":1440.0},{"date":"2022-04-15","close":1470.0},{"date":"2022-04-18","close":1435.0},{"date":"2022-04-19","close":1440.0},{"date":"2022-04-20","close":1435.0},{"date":"2022-04-21","close":1415.0},{"date":"2022-04-22","close":1395.0},{"date":"2022-04-25","close":1355.0},{"date":"2022-04-26","close":1375.0},{"date":"2022-04-27","close":1360.0},{"date":"2022-04-28","close":1335.0},{"date":"2022-04-29","close":1360.0},{"date":"2022-05-02","close":1370.0},{"date":"2022-05-03","close":1360.0},{"date":"2022-05-04","close":1355.0},{"date":"2022-05-06","close":1330.0},{"date":"2022-05-09","close":1300.0},{"date":"2022-05-10","close":1295.0},{"date":"2022-05-11","close":1310.0},{"date":"2022-05-12","close":1240.0},{"date":"2022-05-13","close":1285.0},{"date":"2022-05-16","close":1290.0},{"date":"2022-05-17","close":1305.0},{"date":"2022-05-18","close":1305.0},{"date":"2022-05-19","close":1295.0},{"date":"2022-05-20","close":1295.0},{"date":"2022-05-23","close":1295.0},{"date":"2022-05-24","close":1265.0},{"date":"2022-05-25","close":1270.0},{"date":"2022-05-26","close":1265.0},{"date":"2022-05-27","close":1260.0},{"date":"2022-05-30","close":1275.0},{"date":"2022-05-31","close":1295.0},{"date":"2022-06-02","close":1290.0},{"date":"2022-06-03","close":1325.0},{"date":"2022-06-07","close":1285.0},{"date":"2022-06-08","close":1280.0},{"date":"2022-06-09","close":1275.0},{"date":"2022-06-10","close":1265.0},{"date":"2022-06-13","close":1200.0},{"date":"2022-06-14","close":1200.0},{"date":"2022-06-15","close":1185.0},{"date":"2022-06-16","close":1180.0},{"date":"2022-06-17","close":1165.0},{"date":"2022-06-20","close":1105.0},{"date":"2022-06-21","close":1120.0},{"date":"2022-06-22","close":1070.0},{"date":"2022-06-23","close":998.0},{"date":"2022-06-24","close":1065.0},{"date":"2022-06-27","close":1095.0},{"date":"2022-06-28","close":1110.0},{"date":"2022-06-29","close":1100.0},{"date":"2022-06-30","close":1070.0},{"date":"2022-07-01","close":1045.0},{"date":"2022-07-04","close":1035.0},{"date":"2022-07-05","close":1060.0},{"date":"2022-07-06","close":1050.0},{"date":"2022-07-07","close":1095.0},{"date":"2022-07-08","close":1100.0},{"date":"2022-07-11","close":1090.0},{"date":"2022-07-12","close":1065.0},{"date":"2022-07-13","close":1065.0},{"date":"2022-07-14","close":1080.0},{"date":"2022-07-15","close":1095.0},{"date":"2022-07-18","close":1110.0},{"date":"2022-07-19","close":1115.0},{"date":"2022-07-20","close":1110.0},{"date":"2022-07-21","close":1120.0},{"date":"2022-07-22","close":1120.0},{"date":"2022-07-25","close":1125.0},{"date":"2022-07-26","close":1130.0},{"date":"2022-07-27","close":1175.0},{"date":"2022-07-28","close":1180.0},{"date":"2022-07-29","close":1195.0},{"date":"2022-08-01","close":1195.0},{"date":"2022-08-02","close":1165.0},{"date":"2022-08-03","close":1200.0},{"date":"2022-08-04","close":1190.0},{"date":"2022-08-05","close":1245.0},{"date":"2022-08-08","close":1205.0},{"date":"2022-08-09","close":1210.0},{"date":"2022-08-10","close":1205.0},{"date":"2022-08-11","close":1235.0},{"date":"2022-08-12","close":1235.0},{"date":"2022-08-16","close":1245.0},{"date":"2022-08-17","close":1240.0},{"date":"2022-08-18","close":1240.0},{"date":"2022-08-19","close":1245.0},{"date":"2022-08-22","close":1225.0},{"date":"2022-08-23","close":1210.0},{"date":"2022-08-24","close":1250.0},{"date":"2022-08-25","close":1255.0},{"date":"2022-08-26","close":1250.0},{"date":"2022-08-29","close":1215.0},{"date":"2022-08-30","close":1230.0},{"date":"2022-08-31","close":1240.0},{"date":"2022-09-01","close":1245.0},{"date":"2022-09-02","close":1260.0},{"date":"2022-09-05","close":1270.0},{"date":"2022-09-06","close":1270.0},{"date":"2022-09-07","close":1260.0},{"date":"2022-09-08","close":1265.0},{"date":"2022-09-13","close":1255.0},{"date":"2022-09-14","close":1255.0},{"date":"2022-09-15","close":1265.0},{"date":"2022-09-16","close":1255.0},{"date":"2022-09-19","close":1230.0},{"date":"2022-09-20","close":1220.0},{"date":"2022-09-21","close":1215.0},{"date":"2022-09-22","close":1200.0},{"date":"2022-09-23","close":1165.0},{"date":"2022-09-26","close":1110.0},{"date":"2022-09-27","close":1150.0},{"date":"2022-09-28","close":1100.0},{"date":"2022-09-29","close":1065.0},{"date":"2022-09-30","close":1080.0},{"date":"2022-10-04","close":1100.0},{"date":"2022-10-05","close":1140.0},{"date":"2022-10-06","close":1155.0},{"date":"2022-10-07","close":1135.0},{"date":"2022-10-11","close":1130.0},{"date":"2022-10-12","close":1100.0},{"date":"2022-10-13","close":1050.0},{"date":"2022-10-14","close":1070.0},{"date":"2022-10-17","close":1090.0},{"date":"2022-10-18","close":1110.0},{"date":"2022-10-19","close":1115.0},{"date":"2022-10-20","close":1110.0},{"date":"2022-10-21","close":1070.0},{"date":"2022-10-24","close":1080.0},{"date":"2022-10-25","close":1095.0},{"date":"2022-10-26","close":1095.0},{"date":"2022-10-27","close":1100.0},{"date":"2022-10-28","close":1085.0},{"date":"2022-10-31","close":1100.0},{"date":"2022-11-01","close":1080.0},{"date":"2022-11-02","close":1085.0},{"date":"2022-11-03","close":1085.0},{"date":"2022-11-04","close":1060.0},{"date":"2022-11-07","close":1060.0},{"date":"2022-11-08","close":1085.0},{"date":"2022-11-09","close":1130.0},{"date":"2022-11-10","close":1155.0},{"date":"2022-11-11","close":1190.0},{"date":"2022-11-14","close":1175.0},{"date":"2022-11-15","close":1215.0},{"date":"2022-11-16","close":1255.0},{"date":"2022-11-17","close":1265.0},{"date":"2022-11-18","close":1245.0},{"date":"2022-11-21","close":1230.0},{"date":"2022-11-22","close":1230.0},{"date":"2022-11-23","close":1235.0},{"date":"2022-11-24","close":1250.0},{"date":"2022-11-25","close":1250.0},{"date":"2022-11-28","close":1215.0},{"date":"2022-11-29","close":1240.0},{"date":"2022-11-30","close":1270.0},{"date":"2022-12-01","close":1270.0},{"date":"2022-12-02","close":1270.0},{"date":"2022-12-05","close":1315.0},{"date":"2022-12-06","close":1280.0},{"date":"2022-12-07","close":1275.0},{"date":"2022-12-08","close":1255.0},{"date":"2022-12-09","close":1260.0},{"date":"2022-12-12","close":1240.0},{"date":"2022-12-13","close":1240.0},{"date":"2022-12-14","close":1270.0},{"date":"2022-12-15","close":1260.0},{"date":"2022-12-16","close":1255.0},{"date":"2022-12-19","close":1235.0},{"date":"2022-12-20","close":1195.0},{"date":"2022-12-21","close":1200.0},{"date":"2022-12-22","close":1195.0},{"date":"2022-12-23","close":1185.0},{"date":"2022-12-26","close":1180.0},{"date":"2022-12-27","close":1170.0},{"date":"2022-12-28","close":1165.0},{"date":"2022-12-29","close":1160.0},{"date":"2023-01-02","close":1150.0},{"date":"2023-01-03","close":1135.0},{"date":"2023-01-04","close":1160.0},{"date":"2023-01-05","close":1155.0},{"date":"2023-01-06","close":1150.0},{"date":"2023-01-09","close":1175.0},{"date":"2023-01-10","close":1195.0},{"date":"2023-01-11","close":1200.0},{"date":"2023-01-12","close":1195.0},{"date":"2023-01-13","close":1195.0},{"date":"2023-01-16","close":1180.0},{"date":"2023-01-17","close":1190.0},{"date":"2023-01-18","close":1220.0},{"date":"2023-01-19","close":1220.0},{"date":"2023-01-20","close":1225.0},{"date":"2023-01-25","close":1250.0},{"date":"2023-01-26","close":1255.0},{"date":"2023-01-27","close":1265.0},{"date":"2023-01-30","close":1270.0},{"date":"2023-01-31","close":1275.0},{"date":"2023-02-01","close":1291.0},{"date":"2023-02-02","close":1300.0},{"date":"2023-02-03","close":1305.0},{"date":"2023-02-06","close":1285.0},{"date":"2023-02-07","close":1272.0},{"date":"2023-02-08","close":1300.0},{"date":"2023-02-09","close":1306.0},{"date":"2023-02-10","close":1269.0},{"date":"2023-02-13","close":1260.0},{"date":"2023-02-14","close":1271.0},{"date":"2023-02-15","close":1244.0},{"date":"2023-02-16","close":1274.0},{"date":"2023-02-17","close":1283.0},{"date":"2023-02-20","close":1265.0},{"date":"2023-02-21","close":1260.0},{"date":"2023-02-22","close":1238.0},{"date":"2023-02-23","close":1237.0},{"date":"2023-02-24","close":1228.0},{"date":"2023-02-27","close":1211.0},{"date":"2023-02-28","close":1236.0},{"date":"2023-03-02","close":1218.0},{"date":"2023-03-03","close":1290.0},{"date":"2023-03-06","close":1315.0},{"date":"2023-03-07","close":1297.0},{"date":"2023-03-08","close":1329.0},{"date":"2023-03-09","close":1379.0},{"date":"2023-03-10","close":1342.0},{"date":"2023-03-13","close":1370.0},{"date":"2023-03-14","close":1323.0},{"date":"2023-03-15","close":1390.0},{"date":"2023-03-16","close":1343.0},{"date":"2023-03-17","close":1365.0},{"date":"2023-03-20","close":1366.0},{"date":"2023-03-21","close":1380.0},{"date":"2023-03-22","close":1372.0},{"date":"2023-03-23","close":1386.0},{"date":"2023-03-24","close":1427.0},{"date":"2023-03-27","close":1419.0},{"date":"2023-03-28","close":1490.0},{"date":"2023-03-29","close":1465.0},{"date":"2023-03-30","close":1487.0},{"date":"2023-03-31","close":1455.0},{"date":"2023-04-03","close":1515.0},{"date":"2023-04-04","close":1470.0},{"date":"2023-04-05","close":1508.0},{"date":"2023-04-06","close":1447.0},{"date":"2023-04-07","close":1444.0},{"date":"2023-04-10","close":1430.0},{"date":"2023-04-11","close":1461.0},{"date":"2023-04-12","close":1463.0},{"date":"2023-04-13","close":1474.0},{"date":"2023-04-14","close":1521.0},{"date":"2023-04-17","close":1571.0},{"date":"2023-04-18","close":1571.0},{"date":"2023-04-19","close":1570.0},{"date":"2023-04-20","close":1517.0},{"date":"2023-04-21","close":1426.0},{"date":"2023-04-24","close":1400.0},{"date":"2023-04-25","close":1377.0},{"date":"2023-04-26","close":1317.0},{"date":"2023-04-27","close":1330.0},{"date":"2023-04-28","close":1289.0},{"date":"2023-05-02","close":1279.0},{"date":"2023-05-03","close":1268.0},{"date":"2023-05-04","close":1260.0},{"date":"2023-05-08","close":1282.0},{"date":"2023-05-09","close":1265.0},{"date":"2023-05-10","close":1266.0},{"date":"2023-05-11","close":1265.0},{"date":"2023-05-12","close":1258.0},{"date":"2023-05-15","close":1215.0},{"date":"2023-05-16","close":1200.0},{"date":"2023-05-17","close":1203.0},{"date":"2023-05-18","close":1229.0},{"date":"2023-05-19","close":1247.0},{"date":"2023-05-22","close":1240.0},{"date":"2023-05-23","close":1238.0},{"date":"2023-05-24","close":1225.0},{"date":"2023-05-25","close":1212.0},{"date":"2023-05-26","close":1210.0},{"date":"2023-05-30","close":1232.0},{"date":"2023-05-31","close":1221.0},{"date":"2023-06-01","close":1219.0},{"date":"2023-06-02","close":1219.0},{"date":"2023-06-05","close":1205.0},{"date":"2023-06-07","close":1202.0},{"date":"2023-06-08","close":1198.0},{"date":"2023-06-09","close":1205.0},{"date":"2023-06-12","close":1180.0},{"date":"2023-06-13","close":1181.0},{"date":"2023-06-14","close":1159.0},{"date":"2023-06-15","close":1139.0},{"date":"2023-06-16","close":1139.0},{"date":"2023-06-19","close":1150.0},{"date":"2023-06-20","close":1141.0},{"date":"2023-06-21","close":1161.0},{"date":"2023-06-22","close":1147.0},{"date":"2023-06-23","close":1144.0},{"date":"2023-06-26","close":1136.0},{"date":"2023-06-27","close":1123.0},{"date":"2023-06-28","close":1114.0},{"date":"2023-06-29","close":1087.0},{"date":"2023-06-30","close":1100.0},{"date":"2023-07-03","close":1125.0},{"date":"2023-07-04","close":1104.0},{"date":"2023-07-05","close":1115.0},{"date":"2023-07-06","close":1089.0},{"date":"2023-07-07","close":1064.0},{"date":"2023-07-10","close":1067.0},{"date":"2023-07-11","close":1083.0},{"date":"2023-07-12","close":1085.0},{"date":"2023-07-13","close":1108.0},{"date":"2023-07-14","close":1110.0},{"date":"2023-07-17","close":1085.0},{"date":"2023-07-18","close":1087.0},{"date":"2023-07-19","close":1060.0},{"date":"2023-07-20","close":1075.0},{"date":"2023-07-21","close":1073.0},{"date":"2023-07-24","close":1030.0},{"date":"2023-07-25","close":1002.0},{"date":"2023-07-26","close":990.0},{"date":"2023-07-27","close":1017.0},{"date":"2023-07-28","close":1048.0},{"date":"2023-07-31","close":1039.0},{"date":"2023-08-01","close":1096.0},{"date":"2023-08-02","close":1098.0},{"date":"2023-08-03","close":1080.0},{"date":"2023-08-04","close":1090.0},{"date":"2023-08-07","close":1098.0},{"date":"2023-08-08","close":1094.0},{"date":"2023-08-09","close":1108.0},{"date":"2023-08-10","close":1114.0},{"date":"2023-08-11","close":1133.0},{"date":"2023-08-14","close":1130.0},{"date":"2023-08-16","close":1098.0},{"date":"2023-08-17","close":1073.0},{"date":"2023-08-18","close":1075.0},{"date":"2023-08-21","close":1119.0},{"date":"2023-08-22","close":1080.0},{"date":"2023-08-23","close":1079.0},{"date":"2023-08-24","close":1070.0},{"date":"2023-08-25","close":1058.0},{"date":"2023-08-28","close":1058.0},{"date":"2023-08-29","close":1060.0},{"date":"2023-08-30","close":1070.0},{"date":"2023-08-31","close":1063.0},{"date":"2023-09-01","close":1089.0},{"date":"2023-09-04","close":1310.0},{"date":"2023-09-05","close":1258.0},{"date":"2023-09-06","close":1236.0},{"date":"2023-09-07","close":1188.0},{"date":"2023-09-08","close":1216.0},{"date":"2023-09-11","close":1157.0},{"date":"2023-09-12","close":1152.0},{"date":"2023-09-13","close":1149.0},{"date":"2023-09-14","close":1164.0},{"date":"2023-09-15","close":1154.0},{"date":"2023-09-18","close":1155.0},{"date":"2023-09-19","close":1144.0},{"date":"2023-09-20","close":1136.0},{"date":"2023-09-21","close":1102.0},{"date":"2023-09-22","close":1107.0},{"date":"2023-09-25","close":1077.0},{"date":"2023-09-26","close":1040.0},{"date":"2023-09-27","close":1054.0},{"date":"2023-10-04","close":1004.0},{"date":"2023-10-05","close":1000.0},{"date":"2023-10-06","close":1017.0},{"date":"2023-10-10","close":1014.0},{"date":"2023-10-11","close":1027.0},{"date":"2023-10-12","close":1040.0},{"date":"2023-10-13","close":1012.0},{"date":"2023-10-16","close":1001.0},{"date":"2023-10-17","close":1006.0},{"date":"2023-10-18","close":990.0},{"date":"2023-10-19","close":962.0},{"date":"2023-10-20","close":931.0},{"date":"2023-10-23","close":913.0},{"date":"2023-10-24","close":928.0},{"date":"2023-10-25","close":920.0},{"date":"2023-10-26","close":881.0},{"date":"2023-10-27","close":900.0},{"date":"2023-10-30","close":910.0},{"date":"2023-10-31","close":900.0},{"date":"2023-11-01","close":910.0},{"date":"2023-11-02","close":939.0},{"date":"2023-11-03","close":951.0},{"date":"2023-11-06","close":948.0},{"date":"2023-11-07","close":939.0},{"date":"2023-11-08","close":940.0},{"date":"2023-11-09","close":935.0},{"date":"2023-11-10","close":935.0},{"date":"2023-11-13","close":910.0},{"date":"2023-11-14","close":913.0},{"date":"2023-11-15","close":913.0},{"date":"2023-11-16","close":920.0},{"date":"2023-11-17","close":965.0},{"date":"2023-11-20","close":974.0},{"date":"2023-11-21","close":984.0},{"date":"2023-11-22","close":982.0},{"date":"2023-11-23","close":936.0},{"date":"2023-11-24","close":945.0},{"date":"2023-11-27","close":930.0},{"date":"2023-11-28","close":936.0},{"date":"2023-11-29","close":930.0},{"date":"2023-11-30","close":929.0},{"date":"2023-12-01","close":927.0},{"date":"2023-12-04","close":920.0},{"date":"2023-12-05","close":933.0},{"date":"2023-12-06","close":932.0},{"date":"2023-12-07","close":973.0},{"date":"2023-12-08","close":966.0},{"date":"2023-12-11","close":968.0},{"date":"2023-12-12","close":962.0},{"date":"2023-12-13","close":955.0},{"date":"2023-12-14","close":942.0},{"date":"2023-12-15","close":947.0},{"date":"2023-12-18","close":940.0},{"date":"2023-12-19","close":940.0},{"date":"2023-12-20","close":932.0},{"date":"2023-12-21","close":933.0},{"date":"2023-12-22","close":931.0},{"date":"2023-12-26","close":930.0},{"date":"2023-12-27","close":916.0},{"date":"2023-12-28","close":915.0},{"date":"2024-01-02","close":948.0},{"date":"2024-01-03","close":942.0},{"date":"2024-01-04","close":932.0},{"date":"2024-01-05","close":927.0},{"date":"2024-01-08","close":945.0},{"date":"2024-01-09","close":945.0},{"date":"2024-01-10","close":937.0},{"date":"2024-01-11","close":940.0},{"date":"2024-01-12","close":934.0},{"date":"2024-01-15","close":927.0},{"date":"2024-01-16","close":924.0},{"date":"2024-01-17","close":918.0},{"date":"2024-01-18","close":927.0},{"date":"2024-01-19","close":928.0},{"date":"2024-01-22","close":909.0},{"date":"2024-01-23","close":910.0},{"date":"2024-01-24","close":911.0},{"date":"2024-01-25","close":906.0},{"date":"2024-01-26","close":912.0},{"date":"2024-01-29","close":901.0},{"date":"2024-01-30","close":891.0},{"date":"2024-01-31","close":885.0},{"date":"2024-02-01","close":900.0},{"date":"2024-02-02","close":903.0},{"date":"2024-02-05","close":894.0},{"date":"2024-02-06","close":891.0},{"date":"2024-02-07","close":884.0},{"date":"2024-02-08","close":885.0},{"date":"2024-02-13","close":899.0},{"date":"2024-02-14","close":898.0},{"date":"2024-02-15","close":920.0},{"date":"2024-02-16","close":929.0},{"date":"2024-02-19","close":914.0},{"date":"2024-02-20","close":910.0},{"date":"2024-02-21","close":889.0},{"date":"2024-02-22","close":885.0},{"date":"2024-02-23","close":882.0},{"date":"2024-02-26","close":886.0},{"date":"2024-02-27","close":885.0},{"date":"2024-02-28","close":880.0},{"date":"2024-02-29","close":876.0},{"date":"2024-03-04","close":861.0},{"date":"2024-03-05","close":835.0},{"date":"2024-03-06","close":849.0},{"date":"2024-03-07","close":924.0},{"date":"2024-03-08","close":887.0},{"date":"2024-03-11","close":873.0},{"date":"2024-03-12","close":871.0},{"date":"2024-03-13","close":865.0},{"date":"2024-03-14","close":874.0},{"date":"2024-03-15","close":878.0},{"date":"2024-03-18","close":892.0},{"date":"2024-03-19","close":887.0},{"date":"2024-03-20","close":885.0},{"date":"2024-03-21","close":878.0},{"date":"2024-03-22","close":874.0},{"date":"2024-03-25","close":868.0},{"date":"2024-03-26","close":865.0},{"date":"2024-03-27","close":865.0},{"date":"2024-03-28","close":862.0},{"date":"2024-03-29","close":862.0},{"date":"2024-04-01","close":860.0},{"date":"2024-04-02","close":859.0},{"date":"2024-04-03","close":850.0},{"date":"2024-04-04","close":844.0},{"date":"2024-04-05","close":837.0},{"date":"2024-04-08","close":820.0},{"date":"2024-04-09","close":822.0},{"date":"2024-04-11","close":815.0},{"date":"2024-04-12","close":802.0},{"date":"2024-04-15","close":790.0},{"date":"2024-04-16","close":784.0},{"date":"2024-04-17","close":780.0},{"date":"2024-04-18","close":780.0},{"date":"2024-04-19","close":762.0},{"date":"2024-04-22","close":760.0},{"date":"2024-04-23","close":754.0},{"date":"2024-04-24","close":764.0},{"date":"2024-04-25","close":762.0},{"date":"2024-04-26","close":760.0},{"date":"2024-04-29","close":776.0},{"date":"2024-04-30","close":787.0},{"date":"2024-05-02","close":791.0},{"date":"2024-05-03","close":782.0},{"date":"2024-05-07","close":787.0},{"date":"2024-05-08","close":769.0},{"date":"2024-05-09","close":787.0},{"date":"2024-05-10","close":847.0},{"date":"2024-05-13","close":829.0},{"date":"2024-05-14","close":821.0},{"date":"2024-05-16","close":820.0},{"date":"2024-05-17","close":841.0},{"date":"2024-05-20","close":855.0},{"date":"2024-05-21","close":861.0},{"date":"2024-05-22","close":856.0},{"date":"2024-05-23","close":880.0},{"date":"2024-05-24","close":872.0},{"date":"2024-05-27","close":865.0},{"date":"2024-05-28","close":864.0},{"date":"2024-05-29","close":864.0},{"date":"2024-05-30","close":855.0},{"date":"2024-05-31","close":880.0},{"date":"2024-06-03","close":879.0},{"date":"2024-06-04","close":871.0},{"date":"2024-06-05","close":876.0},{"date":"2024-06-07","close":878.0},{"date":"2024-06-10","close":872.0},{"date":"2024-06-11","close":882.0},{"date":"2024-06-12","close":899.0},{"date":"2024-06-13","close":900.0},{"date":"2024-06-14","close":906.0},{"date":"2024-06-17","close":915.0},{"date":"2024-06-18","close":903.0},{"date":"2024-06-19","close":894.0},{"date":"2024-06-20","close":925.0},{"date":"2024-06-21","close":916.0},{"date":"2024-06-24","close":906.0},{"date":"2024-06-25","close":918.0},{"date":"2024-06-26","close":905.0},{"date":"2024-06-27","close":901.0},{"date":"2024-06-28","close":922.0},{"date":"2024-07-01","close":928.0},{"date":"2024-07-02","close":904.0},{"date":"2024-07-03","close":884.0},{"date":"2024-07-04","close":909.0},{"date":"2024-07-05","close":899.0},{"date":"2024-07-08","close":888.0},{"date":"2024-07-09","close":876.0},{"date":"2024-07-10","close":852.0},{"date":"2024-07-11","close":859.0},{"date":"2024-07-12","close":892.0},{"date":"2024-07-15","close":877.0},{"date":"2024-07-16","close":889.0},{"date":"2024-07-17","close":894.0},{"date":"2024-07-18","close":883.0},{"date":"2024-07-19","close":881.0},{"date":"2024-07-22","close":861.0},{"date":"2024-07-23","close":862.0},{"date":"2024-07-24","close":862.0},{"date":"2024-07-25","close":860.0},{"date":"2024-07-26","close":869.0},{"date":"2024-07-29","close":870.0},{"date":"2024-07-30","close":878.0},{"date":"2024-07-31","close":873.0},{"date":"2024-08-01","close":873.0},{"date":"2024-08-02","close":868.0},{"date":"2024-08-05","close":797.0},{"date":"2024-08-06","close":802.0},{"date":"2024-08-07","close":812.0},{"date":"2024-08-08","close":806.0},{"date":"2024-08-09","close":824.0},{"date":"2024-08-12","close":829.0},{"date":"2024-08-13","close":817.0},{"date":"2024-08-14","close":818.0},{"date":"2024-08-16","close":814.0},{"date":"2024-08-19","close":807.0},{"date":"2024-08-20","close":807.0},{"date":"2024-08-21","close":797.0},{"date":"2024-08-22","close":794.0},{"date":"2024-08-23","close":789.0},{"date":"2024-08-26","close":782.0},{"date":"2024-08-27","close":781.0},{"date":"2024-08-28","close":784.0},{"date":"2024-08-29","close":782.0},{"date":"2024-08-30","close":778.0},{"date":"2024-09-02","close":778.0},{"date":"2024-09-03","close":775.0},{"date":"2024-09-04","close":759.0},{"date":"2024-09-05","close":754.0},{"date":"2024-09-06","close":741.0},{"date":"2024-09-09","close":741.0},{"date":"2024-09-10","close":752.0},{"date":"2024-09-11","close":744.0},{"date":"2024-09-12","close":765.0},{"date":"2024-09-13","close":760.0},{"date":"2024-09-19","close":752.0},{"date":"2024-09-20","close":755.0},{"date":"2024-09-23","close":745.0},{"date":"2024-09-24","close":750.0},{"date":"2024-09-25","close":749.0},{"date":"2024-09-26","close":755.0},{"date":"2024-09-27","close":759.0},{"date":"2024-09-30","close":762.0},{"date":"2024-10-02","close":764.0},{"date":"2024-10-04","close":774.0},{"date":"2024-10-07","close":777.0},{"date":"2024-10-08","close":770.0},{"date":"2024-10-10","close":766.0},{"date":"2024-10-11","close":775.0},{"date":"2024-10-14","close":791.0},{"date":"2024-10-15","close":778.0},{"date":"2024-10-16","close":769.0},{"date":"2024-10-17","close":772.0},{"date":"2024-10-18","close":774.0},{"date":"2024-10-21","close":797.0},{"date":"2024-10-22","close":829.0},{"date":"2024-10-23","close":821.0},{"date":"2024-10-24","close":817.0},{"date":"2024-10-25","close":800.0},{"date":"2024-10-28","close":800.0},{"date":"2024-10-29","close":799.0},{"date":"2024-10-30","close":776.0},{"date":"2024-10-31","close":797.0},{"date":"2024-11-01","close":799.0},{"date":"2024-11-04","close":797.0},{"date":"2024-11-05","close":797.0},{"date":"2024-11-06","close":790.0},{"date":"2024-11-07","close":774.0},{"date":"2024-11-08","close":787.0},{"date":"2024-11-11","close":802.0},{"date":"2024-11-12","close":779.0},{"date":"2024-11-13","close":760.0},{"date":"2024-11-14","close":760.0},{"date":"2024-11-15","close":762.0},{"date":"2024-11-18","close":753.0},{"date":"2024-11-19","close":760.0},{"date":"2024-11-20","close":767.0},{"date":"2024-11-21","close":767.0},{"date":"2024-11-22","close":770.0},{"date":"2024-11-25","close":766.0},{"date":"2024-11-26","close":760.0},{"date":"2024-11-27","close":760.0},{"date":"2024-11-28","close":768.0},{"date":"2024-11-29","close":757.0},{"date":"2024-12-02","close":748.0},{"date":"2024-12-03","close":748.0},{"date":"2024-12-04","close":740.0},{"date":"2024-12-05","close":744.0},{"date":"2024-12-06","close":699.0},{"date":"2024-12-09","close":672.0},{"date":"2024-12-10","close":688.0},{"date":"2024-12-11","close":715.0},{"date":"2024-12-12","close":734.0},{"date":"2024-12-13","close":735.0},{"date":"2024-12-16","close":738.0},{"date":"2024-12-17","close":744.0},{"date":"2024-12-18","close":756.0},{"date":"2024-12-19","close":797.0},{"date":"2024-12-20","close":812.0},{"date":"2024-12-23","close":797.0},{"date":"2024-12-24","close":776.0},{"date":"2024-12-26","close":766.0},{"date":"2024-12-27","close":823.0},{"date":"2024-12-30","close":1026.0},{"date":"2025-01-02","close":1227.0},{"date":"2025-01-03","close":1236.0},{"date":"2025-01-06","close":1282.0},{"date":"2025-01-07","close":1302.0},{"date":"2025-01-08","close":1360.0},{"date":"2025-01-09","close":1160.0},{"date":"2025-01-10","close":1164.0},{"date":"2025-01-13","close":1044.0},{"date":"2025-01-14","close":1011.0},{"date":"2025-01-15","close":1314.0},{"date":"2025-01-16","close":1254.0},{"date":"2025-01-17","close":1243.0},{"date":"2025-01-20","close":1204.0},{"date":"2025-01-21","close":1140.0},{"date":"2025-01-22","close":1158.0},{"date":"2025-01-23","close":1072.0},{"date":"2025-01-24","close":1032.0},{"date":"2025-01-31","close":1058.0},{"date":"2025-02-03","close":953.0},{"date":"2025-02-04","close":1238.0},{"date":"2025-02-05","close":1190.0},{"date":"2025-02-06","close":1173.0},{"date":"2025-02-07","close":1140.0},{"date":"2025-02-10","close":1119.0},{"date":"2025-02-11","close":1085.0},{"date":"2025-02-12","close":1058.0},{"date":"2025-02-13","close":1069.0},{"date":"2025-02-14","close":1102.0},{"date":"2025-02-17","close":1072.0},{"date":"2025-02-18","close":1091.0},{"date":"2025-02-19","close":1077.0},{"date":"2025-02-20","close":1050.0},{"date":"2025-02-21","close":1065.0},{"date":"2025-02-24","close":1080.0},{"date":"2025-02-25","close":1053.0},{"date":"2025-02-26","close":1040.0},{"date":"2025-02-27","close":1015.0},{"date":"2025-02-28","close":1000.0},{"date":"2025-03-04","close":1023.0},{"date":"2025-03-05","close":1019.0},{"date":"2025-03-06","close":1050.0},{"date":"2025-03-07","close":1011.0},{"date":"2025-03-10","close":1022.0},{"date":"2025-03-11","close":1004.0},{"date":"2025-03-12","close":1006.0},{"date":"2025-03-13","close":1003.0},{"date":"2025-03-14","close":1015.0},{"date":"2025-03-17","close":1074.0},{"date":"2025-03-18","close":1057.0},{"date":"2025-03-19","close":1040.0},{"date":"2025-03-20","close":1005.0},{"date":"2025-03-21","close":960.0},{"date":"2025-03-24","close":972.0},{"date":"2025-03-25","close":973.0},{"date":"2025-03-26","close":961.0},{"date":"2025-03-27","close":931.0},{"date":"2025-03-28","close":902.0},{"date":"2025-03-31","close":861.0},{"date":"2025-04-01","close":883.0},{"date":"2025-04-02","close":873.0},{"date":"2025-04-03","close":868.0},{"date":"2025-04-04","close":869.0},{"date":"2025-04-07","close":830.0},{"date":"2025-04-08","close":806.0},{"date":"2025-04-09","close":806.0},{"date":"2025-04-10","close":853.0},{"date":"2025-04-11","close":868.0},{"date":"2025-04-14","close":890.0},{"date":"2025-04-15","close":902.0},{"date":"2025-04-16","close":883.0},{"date":"2025-04-17","close":894.0},{"date":"2025-04-18","close":897.0},{"date":"2025-04-21","close":930.0},{"date":"2025-04-22","close":889.0},{"date":"2025-04-23","close":887.0},{"date":"2025-04-24","close":898.0},{"date":"2025-04-25","close":900.0},{"date":"2025-04-28","close":890.0},{"date":"2025-04-29","close":888.0},{"date":"2025-04-30","close":863.0},{"date":"2025-05-02","close":867.0},{"date":"2025-05-07","close":886.0},{"date":"2025-05-08","close":896.0},{"date":"2025-05-09","close":880.0},{"date":"2025-05-12","close":897.0},{"date":"2025-05-13","close":897.0},{"date":"2025-05-14","close":900.0},{"date":"2025-05-15","close":884.0},{"date":"2025-05-16","close":815.0},{"date":"2025-05-19","close":817.0},{"date":"2025-05-20","close":828.0},{"date":"2025-05-21","close":816.0},{"date":"2025-05-22","close":802.0},{"date":"2025-05-23","close":821.0},{"date":"2025-05-26","close":811.0},{"date":"2025-05-27","close":813.0},{"date":"2025-05-28","close":810.0},{"date":"2025-05-29","close":818.0},{"date":"2025-05-30","close":822.0},{"date":"2025-06-02","close":810.0},{"date":"2025-06-04","close":809.0},{"date":"2025-06-05","close":812.0},{"date":"2025-06-09","close":811.0},{"date":"2025-06-10","close":797.0},{"date":"2025-06-11","close":785.0},{"date":"2025-06-12","close":801.0},{"date":"2025-06-13","close":792.0},{"date":"2025-06-16","close":792.0},{"date":"2025-06-17","close":792.0},{"date":"2025-06-18","close":786.0},{"date":"2025-06-19","close":789.0},{"date":"2025-06-20","close":784.0},{"date":"2025-06-23","close":832.0},{"date":"2025-06-24","close":819.0},{"date":"2025-06-25","close":810.0},{"date":"2025-06-26","close":850.0},{"date":"2025-06-27","close":834.0},{"date":"2025-06-30","close":844.0},{"date":"2025-07-01","close":845.0},{"date":"2025-07-02","close":823.0},{"date":"2025-07-03","close":826.0},{"date":"2025-07-04","close":817.0},{"date":"2025-07-07","close":818.0},{"date":"2025-07-08","close":807.0},{"date":"2025-07-09","close":802.0},{"date":"2025-07-10","close":801.0},{"date":"2025-07-11","close":804.0},{"date":"2025-07-14","close":800.0},{"date":"2025-07-15","close":825.0},{"date":"2025-07-16","close":813.0},{"date":"2025-07-17","close":815.0},{"date":"2025-07-18","close":828.0},{"date":"2025-07-21","close":826.0},{"date":"2025-07-22","close":820.0},{"date":"2025-07-23","close":809.0},{"date":"2025-07-24","close":801.0},{"date":"2025-07-25","close":799.0},{"date":"2025-07-28","close":794.0},{"date":"2025-07-29","close":782.0},{"date":"2025-07-30","close":781.0},{"date":"2025-07-31","close":781.0},{"date":"2025-08-01","close":762.0},{"date":"2025-08-04","close":783.0},{"date":"2025-08-05","close":791.0},{"date":"2025-08-06","close":792.0},{"date":"2025-08-07","close":790.0},{"date":"2025-08-08","close":787.0},{"date":"2025-08-11","close":780.0},{"date":"2025-08-12","close":779.0},{"date":"2025-08-13","close":817.0},{"date":"2025-08-14","close":887.0},{"date":"2025-08-18","close":913.0},{"date":"2025-08-19","close":932.0},{"date":"2025-08-20","close":941.0},{"date":"2025-08-21","close":921.0},{"date":"2025-08-22","close":884.0},{"date":"2025-08-25","close":884.0},{"date":"2025-08-26","close":906.0},{"date":"2025-08-27","close":881.0},{"date":"2025-08-28","close":880.0},{"date":"2025-08-29","close":880.0},{"date":"2025-09-01","close":887.0},{"date":"2025-09-02","close":912.0},{"date":"2025-09-03","close":916.0},{"date":"2025-09-04","close":915.0},{"date":"2025-09-05","close":913.0},{"date":"2025-09-08","close":912.0},{"date":"2025-09-09","close":912.0},{"date":"2025-09-10","close":930.0},{"date":"2025-09-11","close":918.0},{"date":"2025-09-12","close":899.0},{"date":"2025-09-15","close":868.0},{"date":"2025-09-16","close":869.0},{"date":"2025-09-17","close":854.0},{"date":"2025-09-18","close":967.0},{"date":"2025-09-19","close":914.0},{"date":"2025-09-22","close":921.0},{"date":"2025-09-23","close":926.0},{"date":"2025-09-24","close":929.0},{"date":"2025-09-25","close":932.0},{"date":"2025-09-26","close":906.0},{"date":"2025-09-29","close":930.0},{"date":"2025-09-30","close":917.0},{"date":"2025-10-01","close":917.0},{"date":"2025-10-02","close":923.0},{"date":"2025-10-10","close":944.0},{"date":"2025-10-13","close":927.0},{"date":"2025-10-14","close":962.0},{"date":"2025-10-15","close":923.0},{"date":"2025-10-16","close":908.0},{"date":"2025-10-17","close":883.0},{"date":"2025-10-20","close":880.0},{"date":"2025-10-21","close":881.0},{"date":"2025-10-22","close":881.0},{"date":"2025-10-23","close":885.0},{"date":"2025-10-24","close":880.0},{"date":"2025-10-27","close":876.0},{"date":"2025-10-28","close":868.0},{"date":"2025-10-29","close":856.0},{"date":"2025-10-30","close":831.0},{"date":"2025-10-31","close":832.0},{"date":"2025-11-03","close":822.0},{"date":"2025-11-04","close":817.0},{"date":"2025-11-05","close":807.0},{"date":"2025-11-06","close":819.0},{"date":"2025-11-07","close":814.0},{"date":"2025-11-10","close":830.0},{"date":"2025-11-11","close":826.0},{"date":"2025-11-12","close":844.0},{"date":"2025-11-13","close":844.0},{"date":"2025-11-14","close":829.0},{"date":"2025-11-17","close":842.0},{"date":"2025-11-18","close":839.0},{"date":"2025-11-19","close":831.0},{"date":"2025-11-20","close":828.0},{"date":"2025-11-21","close":805.0},{"date":"2025-11-24","close":801.0},{"date":"2025-11-25","close":801.0},{"date":"2025-11-26","close":804.0},{"date":"2025-11-27","close":808.0},{"date":"2025-11-28","close":810.0},{"date":"2025-12-01","close":807.0},{"date":"2025-12-02","close":816.0},{"date":"2025-12-03","close":817.0},{"date":"2025-12-04","close":811.0},{"date":"2025-12-05","close":826.0},{"date":"2025-12-08","close":815.0},{"date":"2025-12-09","close":820.0},{"date":"2025-12-10","close":828.0},{"date":"2025-12-11","close":836.0},{"date":"2025-12-12","close":835.0},{"date":"2025-12-15","close":821.0},{"date":"2025-12-16","close":810.0},{"date":"2025-12-17","close":802.0},{"date":"2025-12-18","close":789.0},{"date":"2025-12-19","close":791.0},{"date":"2025-12-22","close":792.0},{"date":"2025-12-23","close":780.0},{"date":"2025-12-24","close":773.0},{"date":"2025-12-26","close":772.0},{"date":"2025-12-29","close":770.0},{"date":"2025-12-30","close":766.0},{"date":"2026-01-02","close":746.0},{"date":"2026-01-05","close":745.0},{"date":"2026-01-06","close":744.0},{"date":"2026-01-07","close":739.0},{"date":"2026-01-08","close":745.0},{"date":"2026-01-09","close":759.0},{"date":"2026-01-12","close":753.0},{"date":"2026-01-13","close":753.0},{"date":"2026-01-14","close":744.0},{"date":"2026-01-15","close":739.0},{"date":"2026-01-16","close":740.0},{"date":"2026-01-19","close":732.0},{"date":"2026-01-20","close":737.0},{"date":"2026-01-21","close":737.0},{"date":"2026-01-30","close":797.0},{"date":"2026-02-02","close":766.0},{"date":"2026-02-03","close":779.0},{"date":"2026-02-04","close":777.0},{"date":"2026-02-05","close":771.0},{"date":"2026-02-06","close":768.0},{"date":"2026-02-09","close":769.0},{"date":"2026-02-10","close":764.0},{"date":"2026-02-11","close":760.0},{"date":"2026-02-12","close":784.0},{"date":"2026-02-13","close":747.0},{"date":"2026-02-19","close":670.0},{"date":"2026-02-20","close":632.0},{"date":"2026-02-23","close":3300.0},{"date":"2026-02-24","close":3650.0},{"date":"2026-02-25","close":3710.0},{"date":"2026-02-26","close":3685.0},{"date":"2026-02-27","close":3655.0},{"date":"2026-03-03","close":3475.0},{"date":"2026-03-04","close":3230.0},{"date":"2026-03-05","close":3355.0},{"date":"2026-03-06","close":3435.0},{"date":"2026-03-09","close":3230.0},{"date":"2026-03-10","close":3440.0},{"date":"2026-03-11","close":3380.0},{"date":"2026-03-12","close":3445.0},{"date":"2026-03-13","close":3375.0},{"date":"2026-03-16","close":3305.0},{"date":"2026-03-17","close":3305.0},{"date":"2026-03-18","close":3300.0},{"date":"2026-03-19","close":3225.0},{"date":"2026-03-20","close":3170.0},{"date":"2026-03-23","close":3160.0},{"date":"2026-03-24","close":3325.0},{"date":"2026-03-25","close":3345.0},{"date":"2026-03-26","close":3280.0},{"date":"2026-03-27","close":3325.0},{"date":"2026-03-30","close":3280.0},{"date":"2026-03-31","close":3135.0},{"date":"2026-04-01","close":3185.0},{"date":"2026-04-02","close":2955.0},{"date":"2026-04-03","close":3060.0},{"date":"2026-04-06","close":3050.0},{"date":"2026-04-07","close":3165.0},{"date":"2026-04-08","close":3165.0},{"date":"2026-04-09","close":3115.0},{"date":"2026-04-10","close":3135.0},{"date":"2026-04-13","close":3145.0},{"date":"2026-04-14","close":3190.0},{"date":"2026-04-15","close":4145.0},{"date":"2026-04-16","close":5385.0},{"date":"2026-04-17","close":6050.0},{"date":"2026-04-20","close":7865.0},{"date":"2026-04-21","close":10200.0},{"date":"2026-04-22","close":10200.0},{"date":"2026-04-23","close":8365.0},{"date":"2026-04-24","close":6400.0},{"date":"2026-04-27","close":5610.0},{"date":"2026-04-28","close":5180.0},{"date":"2026-04-29","close":5180.0},{"date":"2026-04-30","close":5180.0},{"date":"2026-05-04","close":5180.0},{"date":"2026-05-06","close":5180.0},{"date":"2026-05-07","close":5180.0},{"date":"2026-05-08","close":5180.0},{"date":"2026-05-11","close":5180.0},{"date":"2026-05-12","close":5180.0},{"date":"2026-05-13","close":5180.0},{"date":"2026-05-14","close":5180.0},{"date":"2026-05-15","close":5180.0},{"date":"2026-05-18","close":5180.0},{"date":"2026-05-19","close":5180.0},{"date":"2026-05-20","close":5180.0},{"date":"2026-05-21","close":5180.0},{"date":"2026-05-22","close":4790.0},{"date":"2026-05-26","close":5580.0},{"date":"2026-05-27","close":4935.0},{"date":"2026-05-28","close":4340.0},{"date":"2026-05-29","close":3810.0},{"date":"2026-06-01","close":3300.0},{"date":"2026-06-02","close":3065.0},{"date":"2026-06-04","close":2985.0},{"date":"2026-06-05","close":2650.0},{"date":"2026-06-08","close":2510.0},{"date":"2026-06-09","close":2530.0},{"date":"2026-06-10","close":2310.0},{"date":"2026-06-11","close":2405.0},{"date":"2026-06-12","close":2370.0},{"date":"2026-06-15","close":2420.0},{"date":"2026-06-16","close":2410.0},{"date":"2026-06-17","close":2440.0},{"date":"2026-06-18","close":2215.0},{"date":"2026-06-19","close":2210.0},{"date":"2026-06-22","close":2130.0},{"date":"2026-06-23","close":1987.0},{"date":"2026-06-24","close":1982.0},{"date":"2026-06-25","close":1954.0},{"date":"2026-06-26","close":1858.0},{"date":"2026-06-29","close":1991.0},{"date":"2026-06-30","close":1938.0},{"date":"2026-07-01","close":1869.0},{"date":"2026-07-02","close":1718.0},{"date":"2026-07-03","close":1736.0},{"date":"2026-07-06","close":1778.0},{"date":"2026-07-07","close":1717.0},{"date":"2026-07-08","close":1587.0},{"date":"2026-07-09","close":1594.0},{"date":"2026-07-10","close":1729.0},{"date":"2026-07-13","close":1565.0},{"date":"2026-07-14","close":1526.0},{"date":"2026-07-15","close":1676.0},{"date":"2026-07-16","close":1740.0},{"date":"2026-07-20","close":1621.0},{"date":"2026-07-21","close":1620.0},{"date":"2026-07-22","close":1605.0},{"date":"2026-07-23","close":1800.0},{"date":"2026-07-24","close":2340.0},{"date":"2026-07-27","close":1925.0},{"date":"2026-07-28","close":1587.0},{"date":"2026-07-29","close":1418.0},{"date":"2026-07-30","close":1374.0},{"date":"2026-07-31","close":1454.0},{"date":"2026-08-03","close":1558.0},{"date":"2026-08-04","close":1624.0},{"date":"2026-08-05","close":1757.0},{"date":"2026-08-06","close":1812.0},{"date":"2026-08-07","close":1774.0},{"date":"2026-08-10","close":1830.0},{"date":"2026-08-11","close":1860.0},{"date":"2026-08-12","close":1864.0},{"date":"2026-08-13","close":1946.0},{"date":"2026-08-14","close":1928.0},{"date":"2026-08-18","close":1881.0},{"date":"2026-08-19","close":1822.0},{"date":"2026-08-20","close":1810.0},{"date":"2026-08-21","close":1723.0},{"date":"2026-08-24","close":1722.0},{"date":"2026-08-25","close":1773.0},{"date":"2026-08-26","close":1790.0},{"date":"2026-08-27","close":1819.0},{"date":"2026-08-28","close":1837.0},{"date":"2026-08-31","close":1873.0},{"date":"2026-09-01","close":1835.0},{"date":"2026-09-02","close":1808.0},{"date":"2026-09-03","close":1417.0},{"date":"2026-09-04","close":1448.0},{"date":"2026-09-07","close":1333.0},{"date":"2026-09-08","close":1313.0},{"date":"2026-09-09","close":1232.0},{"date":"2026-09-10","close":1323.0},{"date":"2026-09-11","close":1290.0},{"date":"2026-09-14","close":1292.0},{"date":"2026-09-15","close":1301.0},{"date":"2026-09-16","close":1293.0},{"date":"2026-09-17","close":1265.0},{"date":"2026-09-18","close":1275.0},{"date":"2026-09-21","close":1202.0},{"date":"2026-09-22","close":1213.0},{"date":"2026-09-23","close":1302.0},{"date":"2026-09-28","close":1312.0},{"date":"2026-09-29","close":1211.0},{"date":"2026-09-30","close":1155.0},{"date":"2026-10-01","close":1178.0},{"date":"2026-10-02","close":1240.0},{"date":"2026-10-06","close":1284.0},{"date":"2026-10-07","close":1285.0},{"date":"2026-10-08","close":1288.0},{"date":"2026-10-12","close":1266.0},{"date":"2026-10-13","close":1224.0},{"date":"2026-10-14","close":1216.0},{"date":"2026-10-15","close":1167.0},{"date":"2026-10-16","close":1171.0},{"date":"2026-10-19","close":1148.0},{"date":"2026-10-20","close":1134.0},{"date":"2026-10-21","close":1149.0},{"date":"2026-10-22","close":1124.0},{"date":"2026-10-23","close":1065.0}],"chart_data":[{"date":"2024-10-23","open":829,"high":843,"low":787,"close":821,"volume":138215,"rsi_14":70.92,"sma_20":773.85,"sma_60":793.13,"sma_120":828.39},{"date":"2024-10-24","open":820,"high":826,"low":812,"close":817,"volume":44853,"rsi_14":68.53,"sma_20":777.45,"sma_60":792.38,"sma_120":828.83},{"date":"2024-10-25","open":808,"high":819,"low":780,"close":800,"volume":121944,"rsi_14":58.67,"sma_20":779.95,"sma_60":791.35,"sma_120":829.15},{"date":"2024-10-28","open":800,"high":800,"low":770,"close":800,"volume":62032,"rsi_14":57.82,"sma_20":782.5,"sma_60":790.35,"sma_120":829.48},{"date":"2024-10-29","open":800,"high":807,"low":791,"close":799,"volume":34741,"rsi_14":60.28,"sma_20":784.7,"sma_60":789.18,"sma_120":829.67},{"date":"2024-10-30","open":791,"high":796,"low":767,"close":776,"volume":100203,"rsi_14":53.12,"sma_20":785.55,"sma_60":787.62,"sma_120":829.58},{"date":"2024-10-31","open":775,"high":810,"low":771,"close":797,"volume":118354,"rsi_14":56.4,"sma_20":787.3,"sma_60":786.27,"sma_120":829.63},{"date":"2024-11-01","open":797,"high":808,"low":786,"close":799,"volume":55970,"rsi_14":52.53,"sma_20":789.05,"sma_60":785.03,"sma_120":829.77},{"date":"2024-11-04","open":799,"high":799,"low":785,"close":797,"volume":37246,"rsi_14":56.46,"sma_20":790.2,"sma_60":783.77,"sma_120":829.86},{"date":"2024-11-05","open":797,"high":805,"low":780,"close":797,"volume":75329,"rsi_14":60.14,"sma_20":791.2,"sma_60":782.58,"sma_120":830.09},{"date":"2024-11-06","open":792,"high":800,"low":780,"close":790,"volume":46326,"rsi_14":56.34,"sma_20":792.2,"sma_60":782.47,"sma_120":830.12},{"date":"2024-11-07","open":790,"high":790,"low":770,"close":774,"volume":40489,"rsi_14":50.0,"sma_20":792.6,"sma_60":782.0,"sma_120":829.51},{"date":"2024-11-08","open":774,"high":797,"low":763,"close":787,"volume":74676,"rsi_14":46.58,"sma_20":793.2,"sma_60":781.58,"sma_120":829.16},{"date":"2024-11-11","open":792,"high":818,"low":765,"close":802,"volume":122206,"rsi_14":39.53,"sma_20":793.75,"sma_60":781.52,"sma_120":829.0},{"date":"2024-11-12","open":802,"high":802,"low":773,"close":779,"volume":88313,"rsi_14":35.42,"sma_20":793.8,"sma_60":780.77,"sma_120":828.66},{"date":"2024-11-13","open":773,"high":776,"low":751,"close":760,"volume":120752,"rsi_14":32.08,"sma_20":793.35,"sma_60":779.62,"sma_120":827.98},{"date":"2024-11-14","open":762,"high":769,"low":742,"close":760,"volume":76224,"rsi_14":35.92,"sma_20":792.75,"sma_60":778.67,"sma_120":827.19},{"date":"2024-11-15","open":760,"high":783,"low":738,"close":762,"volume":156782,"rsi_14":36.81,"sma_20":792.15,"sma_60":777.73,"sma_120":826.37},{"date":"2024-11-18","open":763,"high":767,"low":751,"close":753,"volume":91255,"rsi_14":34.87,"sma_20":789.95,"sma_60":776.72,"sma_120":825.51},{"date":"2024-11-19","open":757,"high":762,"low":752,"close":760,"volume":50817,"rsi_14":44.12,"sma_20":786.5,"sma_60":775.93,"sma_120":824.51},{"date":"2024-11-20","open":760,"high":775,"low":760,"close":767,"volume":56218,"rsi_14":37.7,"sma_20":783.8,"sma_60":775.27,"sma_120":823.63},{"date":"2024-11-21","open":762,"high":773,"low":758,"close":767,"volume":26220,"rsi_14":36.67,"sma_20":781.3,"sma_60":774.77,"sma_120":822.82},{"date":"2024-11-22","open":767,"high":774,"low":750,"close":770,"volume":56657,"rsi_14":38.84,"sma_20":779.8,"sma_60":774.37,"sma_120":822.03},{"date":"2024-11-25","open":784,"high":784,"low":763,"close":766,"volume":65641,"rsi_14":37.6,"sma_20":778.1,"sma_60":773.98,"sma_120":821.22},{"date":"2024-11-26","open":766,"high":774,"low":756,"close":760,"volume":34802,"rsi_14":37.9,"sma_20":776.15,"sma_60":773.62,"sma_120":820.42},{"date":"2024-11-27","open":760,"high":767,"low":757,"close":760,"volume":65785,"rsi_14":43.52,"sma_20":775.35,"sma_60":773.27,"sma_120":819.42},{"date":"2024-11-28","open":762,"high":769,"low":753,"close":768,"volume":36317,"rsi_14":40.78,"sma_20":773.9,"sma_60":773.0,"sma_120":818.5},{"date":"2024-11-29","open":768,"high":778,"low":757,"close":757,"volume":32603,"rsi_14":27.27,"sma_20":771.8,"sma_60":772.58,"sma_120":817.55},{"date":"2024-12-02","open":757,"high":762,"low":747,"close":748,"volume":115207,"rsi_14":31.76,"sma_20":769.35,"sma_60":772.08,"sma_120":816.48},{"date":"2024-12-03","open":752,"high":763,"low":747,"close":748,"volume":64741,"rsi_14":40.91,"sma_20":766.9,"sma_60":771.58,"sma_120":815.4},{"date":"2024-12-04","open":721,"high":757,"low":719,"close":740,"volume":98962,"rsi_14":36.49,"sma_20":764.4,"sma_60":771.0,"sma_120":814.3},{"date":"2024-12-05","open":740,"high":813,"low":738,"close":744,"volume":243736,"rsi_14":38.16,"sma_20":762.9,"sma_60":770.75,"sma_120":813.15},{"date":"2024-12-06","open":760,"high":760,"low":655,"close":699,"volume":467989,"rsi_14":25.89,"sma_20":758.5,"sma_60":769.83,"sma_120":811.48},{"date":"2024-12-09","open":697,"high":703,"low":637,"close":672,"volume":230912,"rsi_14":16.67,"sma_20":752.0,"sma_60":768.68,"sma_120":809.58},{"date":"2024-12-10","open":670,"high":707,"low":669,"close":688,"volume":111269,"rsi_14":21.99,"sma_20":747.45,"sma_60":767.8,"sma_120":807.77},{"date":"2024-12-11","open":689,"high":742,"low":689,"close":715,"volume":180518,"rsi_14":34.52,"sma_20":745.2,"sma_60":767.18,"sma_120":806.1},{"date":"2024-12-12","open":740,"high":767,"low":724,"close":734,"volume":290760,"rsi_14":40.22,"sma_20":743.9,"sma_60":767.02,"sma_120":804.69},{"date":"2024-12-13","open":734,"high":755,"low":720,"close":735,"volume":84174,"rsi_14":41.44,"sma_20":742.55,"sma_60":766.52,"sma_120":803.37},{"date":"2024-12-16","open":740,"high":760,"low":736,"close":738,"volume":72674,"rsi_14":43.82,"sma_20":741.8,"sma_60":766.15,"sma_120":801.81},{"date":"2024-12-17","open":738,"high":750,"low":733,"close":744,"volume":80062,"rsi_14":45.65,"sma_20":741.0,"sma_60":766.02,"sma_120":800.38},{"date":"2024-12-18","open":741,"high":761,"low":739,"close":756,"volume":199179,"rsi_14":46.81,"sma_20":740.45,"sma_60":766.03,"sma_120":799.12},{"date":"2024-12-19","open":763,"high":799,"low":743,"close":797,"volume":294889,"rsi_14":59.17,"sma_20":741.95,"sma_60":766.9,"sma_120":798.12},{"date":"2024-12-20","open":802,"high":900,"low":798,"close":812,"volume":1772700,"rsi_14":64.29,"sma_20":744.05,"sma_60":767.93,"sma_120":797.34},{"date":"2024-12-23","open":839,"high":840,"low":797,"close":797,"volume":191794,"rsi_14":60.25,"sma_20":745.6,"sma_60":768.73,"sma_120":796.48},{"date":"2024-12-24","open":785,"high":797,"low":768,"close":776,"volume":146018,"rsi_14":57.14,"sma_20":746.4,"sma_60":769.08,"sma_120":795.26},{"date":"2024-12-26","open":776,"high":776,"low":755,"close":766,"volume":148756,"rsi_14":54.26,"sma_20":746.7,"sma_60":769.2,"sma_120":793.91},{"date":"2024-12-27","open":766,"high":873,"low":766,"close":823,"volume":2336926,"rsi_14":72.96,"sma_20":749.45,"sma_60":770.22,"sma_120":793.23},{"date":"2024-12-30","open":828,"high":1065,"low":824,"close":1026,"volume":15204719,"rsi_14":89.69,"sma_20":762.9,"sma_60":774.58,"sma_120":794.42},{"date":"2025-01-02","open":1030,"high":1333,"low":987,"close":1227,"volume":22912477,"rsi_14":92.71,"sma_20":786.85,"sma_60":782.13,"sma_120":797.07},{"date":"2025-01-03","open":1227,"high":1300,"low":1195,"close":1236,"volume":8849025,"rsi_14":92.5,"sma_20":811.25,"sma_60":789.78,"sma_120":799.88},{"date":"2025-01-06","open":1262,"high":1399,"low":1262,"close":1282,"volume":2746985,"rsi_14":92.81,"sma_20":838.35,"sma_60":798.32,"sma_120":803.16},{"date":"2025-01-07","open":1245,"high":1302,"low":1203,"close":1302,"volume":1903291,"rsi_14":93.02,"sma_20":866.25,"sma_60":807.25,"sma_120":806.71},{"date":"2025-01-08","open":1200,"high":1395,"low":1200,"close":1360,"volume":2545467,"rsi_14":93.56,"sma_20":899.3,"sma_60":817.0,"sma_120":810.94},{"date":"2025-01-09","open":1191,"high":1288,"low":1130,"close":1160,"volume":4679957,"rsi_14":72.91,"sma_20":923.7,"sma_60":823.15,"sma_120":813.45},{"date":"2025-01-10","open":1161,"high":1202,"low":1142,"close":1164,"volume":2096030,"rsi_14":72.67,"sma_20":947.5,"sma_60":829.58,"sma_120":815.72},{"date":"2025-01-13","open":1164,"high":1164,"low":1035,"close":1044,"volume":2147496,"rsi_14":62.61,"sma_20":963.95,"sma_60":834.17,"sma_120":817.11},{"date":"2025-01-14","open":1029,"high":1029,"low":988,"close":1011,"volume":1441781,"rsi_14":59.98,"sma_20":977.8,"sma_60":838.15,"sma_120":818.12},{"date":"2025-01-15","open":1040,"high":1314,"low":993,"close":1314,"volume":17194301,"rsi_14":70.12,"sma_20":1006.75,"sma_60":847.15,"sma_120":821.62},{"date":"2025-01-16","open":1430,"high":1530,"low":1200,"close":1254,"volume":20414923,"rsi_14":68.05,"sma_20":1032.55,"sma_60":854.77,"sma_120":824.72},{"date":"2025-01-17","open":1265,"high":1286,"low":1166,"close":1243,"volume":5021262,"rsi_14":68.0,"sma_20":1057.5,"sma_60":861.67,"sma_120":827.73},{"date":"2025-01-20","open":1208,"high":1224,"low":1170,"close":1204,"volume":1859706,"rsi_14":64.58,"sma_20":1079.9,"sma_60":868.05,"sma_120":830.59},{"date":"2025-01-21","open":1191,"high":1228,"low":1140,"close":1140,"volume":1599027,"rsi_14":54.88,"sma_20":1097.05,"sma_60":873.43,"sma_120":832.91},{"date":"2025-01-22","open":1211,"high":1332,"low":1145,"close":1158,"volume":5745338,"rsi_14":46.5,"sma_20":1114.35,"sma_60":879.4,"sma_120":835.38},{"date":"2025-01-23","open":1120,"high":1146,"low":1065,"close":1072,"volume":1944885,"rsi_14":42.28,"sma_20":1128.1,"sma_60":883.93,"sma_120":837.14},{"date":"2025-01-24","open":1060,"high":1067,"low":1022,"close":1032,"volume":1250402,"rsi_14":38.16,"sma_20":1140.9,"sma_60":887.82,"sma_120":838.5},{"date":"2025-01-31","open":1043,"high":1077,"low":1010,"close":1058,"volume":936647,"rsi_14":38.51,"sma_20":1155.5,"sma_60":892.52,"sma_120":840.07},{"date":"2025-02-03","open":1020,"high":1020,"low":938,"close":953,"volume":1454221,"rsi_14":31.65,"sma_20":1162.0,"sma_60":895.12,"sma_120":840.69},{"date":"2025-02-04","open":970,"high":1238,"low":961,"close":1238,"volume":10008925,"rsi_14":53.27,"sma_20":1172.6,"sma_60":902.43,"sma_120":843.73},{"date":"2025-02-05","open":1276,"high":1309,"low":1180,"close":1190,"volume":8113068,"rsi_14":51.05,"sma_20":1170.75,"sma_60":908.98,"sma_120":846.38},{"date":"2025-02-06","open":1190,"high":1204,"low":1156,"close":1173,"volume":1918132,"rsi_14":55.68,"sma_20":1167.6,"sma_60":915.25,"sma_120":848.92},{"date":"2025-02-07","open":1177,"high":1180,"low":1125,"close":1140,"volume":1174338,"rsi_14":55.68,"sma_20":1160.5,"sma_60":921.08,"sma_120":851.77},{"date":"2025-02-10","open":1148,"high":1148,"low":1111,"close":1119,"volume":897920,"rsi_14":38.57,"sma_20":1151.35,"sma_60":926.83,"sma_120":854.42},{"date":"2025-02-11","open":1165,"high":1183,"low":1083,"close":1085,"volume":1590938,"rsi_14":39.78,"sma_20":1137.6,"sma_60":931.8,"sma_120":856.69},{"date":"2025-02-12","open":1068,"high":1096,"low":1050,"close":1058,"volume":783809,"rsi_14":39.03,"sma_20":1132.5,"sma_60":936.07,"sma_120":858.79},{"date":"2025-02-13","open":1058,"high":1084,"low":1045,"close":1069,"volume":560769,"rsi_14":41.72,"sma_20":1127.75,"sma_60":940.9,"sma_120":860.83},{"date":"2025-02-14","open":1069,"high":1164,"low":1037,"close":1102,"volume":1667935,"rsi_14":47.58,"sma_20":1130.65,"sma_60":946.6,"sma_120":863.11},{"date":"2025-02-17","open":1110,"high":1120,"low":1069,"close":1072,"volume":709728,"rsi_14":44.6,"sma_20":1133.7,"sma_60":951.8,"sma_120":865.23},{"date":"2025-02-18","open":1072,"high":1099,"low":1057,"close":1091,"volume":510522,"rsi_14":51.3,"sma_20":1122.55,"sma_60":957.28,"sma_120":867.51},{"date":"2025-02-19","open":1081,"high":1090,"low":1061,"close":1077,"volume":391390,"rsi_14":53.2,"sma_20":1113.7,"sma_60":962.68,"sma_120":869.7},{"date":"2025-02-20","open":1110,"high":1136,"low":1050,"close":1050,"volume":992222,"rsi_14":49.43,"sma_20":1104.05,"sma_60":967.52,"sma_120":871.73},{"date":"2025-02-21","open":1059,"high":1070,"low":1045,"close":1065,"volume":485606,"rsi_14":59.12,"sma_20":1097.1,"sma_60":972.48,"sma_120":873.88},{"date":"2025-02-24","open":1058,"high":1088,"low":1039,"close":1080,"volume":546965,"rsi_14":27.03,"sma_20":1094.1,"sma_60":977.7,"sma_120":876.23},{"date":"2025-02-25","open":1075,"high":1100,"low":1048,"close":1053,"volume":660745,"rsi_14":28.79,"sma_20":1088.85,"sma_60":982.42,"sma_120":878.39},{"date":"2025-02-26","open":1043,"high":1044,"low":1010,"close":1040,"volume":725638,"rsi_14":29.15,"sma_20":1087.25,"sma_60":986.98,"sma_120":880.48},{"date":"2025-02-27","open":1039,"high":1048,"low":1009,"close":1015,"volume":441185,"rsi_14":29.9,"sma_20":1086.4,"sma_60":991.23,"sma_120":882.42},{"date":"2025-02-28","open":999,"high":1015,"low":996,"close":1000,"volume":528561,"rsi_14":30.49,"sma_20":1083.5,"sma_60":995.23,"sma_120":884.25},{"date":"2025-03-04","open":998,"high":1050,"low":994,"close":1023,"volume":632038,"rsi_14":39.46,"sma_20":1087.0,"sma_60":999.48,"sma_120":886.24},{"date":"2025-03-05","open":1022,"high":1069,"low":1005,"close":1019,"volume":628446,"rsi_14":42.8,"sma_20":1076.05,"sma_60":1003.85,"sma_120":888.22},{"date":"2025-03-06","open":1017,"high":1115,"low":1002,"close":1050,"volume":2604004,"rsi_14":46.74,"sma_20":1069.05,"sma_60":1008.88,"sma_120":890.48},{"date":"2025-03-07","open":1030,"high":1043,"low":1007,"close":1011,"volume":693500,"rsi_14":34.68,"sma_20":1060.95,"sma_60":1013.27,"sma_120":892.42},{"date":"2025-03-10","open":1011,"high":1033,"low":1001,"close":1022,"volume":380744,"rsi_14":41.01,"sma_20":1055.05,"sma_60":1017.97,"sma_120":894.48},{"date":"2025-03-11","open":982,"high":1010,"low":980,"close":1004,"volume":520306,"rsi_14":34.3,"sma_20":1049.3,"sma_60":1022.3,"sma_120":896.52},{"date":"2025-03-12","open":1007,"high":1043,"low":1003,"close":1006,"volume":279941,"rsi_14":36.6,"sma_20":1045.35,"sma_60":1027.42,"sma_120":898.62},{"date":"2025-03-13","open":1038,"high":1112,"low":997,"close":1003,"volume":3871611,"rsi_14":40.25,"sma_20":1042.6,"sma_60":1032.93,"sma_120":900.81},{"date":"2025-03-14","open":995,"high":1035,"low":995,"close":1015,"volume":492739,"rsi_14":39.5,"sma_20":1039.9,"sma_60":1038.38,"sma_120":903.09},{"date":"2025-03-17","open":1033,"high":1090,"low":1023,"close":1074,"volume":1670862,"rsi_14":48.94,"sma_20":1038.5,"sma_60":1044.37,"sma_120":905.77},{"date":"2025-03-18","open":1075,"high":1090,"low":1048,"close":1057,"volume":573161,"rsi_14":50.74,"sma_20":1037.75,"sma_60":1049.75,"sma_120":908.38},{"date":"2025-03-19","open":1073,"high":1073,"low":1030,"close":1040,"volume":511570,"rsi_14":50.0,"sma_20":1035.2,"sma_60":1054.83,"sma_120":910.67},{"date":"2025-03-20","open":1030,"high":1046,"low":995,"close":1005,"volume":840905,"rsi_14":48.25,"sma_20":1031.6,"sma_60":1059.28,"sma_120":912.72},{"date":"2025-03-21","open":1000,"high":1011,"low":960,"close":960,"volume":586820,"rsi_14":43.67,"sma_20":1027.1,"sma_60":1062.88,"sma_120":914.45},{"date":"2025-03-24","open":961,"high":994,"low":961,"close":972,"volume":277376,"rsi_14":41.64,"sma_20":1022.45,"sma_60":1066.48,"sma_120":916.26},{"date":"2025-03-25","open":1014,"high":1014,"low":971,"close":973,"volume":278404,"rsi_14":42.38,"sma_20":1017.1,"sma_60":1069.42,"sma_120":918.16},{"date":"2025-03-26","open":973,"high":980,"low":954,"close":961,"volume":325403,"rsi_14":34.28,"sma_20":1012.5,"sma_60":1071.9,"sma_120":919.92},{"date":"2025-03-27","open":961,"high":961,"low":927,"close":931,"volume":566736,"rsi_14":35.4,"sma_20":1007.05,"sma_60":1074.13,"sma_120":921.43},{"date":"2025-03-28","open":934,"high":934,"low":896,"close":902,"volume":452546,"rsi_14":29.45,"sma_20":1001.4,"sma_60":1076.23,"sma_120":922.66},{"date":"2025-03-31","open":902,"high":902,"low":812,"close":861,"volume":577735,"rsi_14":27.3,"sma_20":994.45,"sma_60":1077.82,"sma_120":923.51},{"date":"2025-04-01","open":912,"high":912,"low":862,"close":883,"volume":303800,"rsi_14":31.64,"sma_20":987.45,"sma_60":1078.82,"sma_120":924.52},{"date":"2025-04-02","open":897,"high":897,"low":864,"close":873,"volume":230994,"rsi_14":30.99,"sma_20":980.15,"sma_60":1076.27,"sma_120":925.42},{"date":"2025-04-03","open":864,"high":877,"low":840,"close":868,"volume":191865,"rsi_14":28.06,"sma_20":971.05,"sma_60":1070.28,"sma_120":926.21},{"date":"2025-04-04","open":859,"high":876,"low":832,"close":869,"volume":293668,"rsi_14":13.0,"sma_20":963.95,"sma_60":1064.17,"sma_120":926.98},{"date":"2025-04-07","open":850,"high":850,"low":813,"close":830,"volume":297665,"rsi_14":12.04,"sma_20":954.35,"sma_60":1056.63,"sma_120":927.48},{"date":"2025-04-08","open":847,"high":853,"low":804,"close":806,"volume":348062,"rsi_14":11.76,"sma_20":944.45,"sma_60":1048.37,"sma_120":927.81},{"date":"2025-04-09","open":821,"high":821,"low":771,"close":806,"volume":305945,"rsi_14":13.28,"sma_20":934.45,"sma_60":1039.13,"sma_120":928.07},{"date":"2025-04-10","open":855,"high":860,"low":830,"close":853,"volume":296787,"rsi_14":30.4,"sma_20":926.95,"sma_60":1034.02,"sma_120":928.58},{"date":"2025-04-11","open":840,"high":876,"low":837,"close":868,"volume":333461,"rsi_14":31.16,"sma_20":919.6,"sma_60":1029.08,"sma_120":929.33},{"date":"2025-04-14","open":876,"high":900,"low":868,"close":890,"volume":307664,"rsi_14":36.03,"sma_20":910.4,"sma_60":1026.52,"sma_120":930.34},{"date":"2025-04-15","open":880,"high":908,"low":872,"close":902,"volume":211388,"rsi_14":40.07,"sma_20":902.65,"sma_60":1024.7,"sma_120":931.42},{"date":"2025-04-16","open":902,"high":908,"low":882,"close":883,"volume":272974,"rsi_14":41.61,"sma_20":894.8,"sma_60":1017.52,"sma_120":932.33},{"date":"2025-04-17","open":889,"high":897,"low":875,"close":894,"volume":128906,"rsi_14":48.51,"sma_20":889.25,"sma_60":1011.52,"sma_120":933.14},{"date":"2025-04-18","open":895,"high":904,"low":880,"close":897,"volume":204855,"rsi_14":57.83,"sma_20":886.1,"sma_60":1005.75,"sma_120":933.71},{"date":"2025-04-21","open":897,"high":953,"low":894,"close":930,"volume":831923,"rsi_14":59.75,"sma_20":884.0,"sma_60":1001.18,"sma_120":934.62},{"date":"2025-04-22","open":1049,"high":1050,"low":882,"close":889,"volume":3369982,"rsi_14":52.94,"sma_20":879.8,"sma_60":997.0,"sma_120":935.22},{"date":"2025-04-23","open":904,"high":915,"low":883,"close":887,"volume":436295,"rsi_14":53.53,"sma_20":876.1,"sma_60":992.48,"sma_120":935.94},{"date":"2025-04-24","open":888,"high":898,"low":880,"close":898,"volume":381587,"rsi_14":55.2,"sma_20":874.45,"sma_60":989.58,"sma_120":936.76},{"date":"2025-04-25","open":898,"high":906,"low":888,"close":900,"volume":207250,"rsi_14":64.46,"sma_20":874.35,"sma_60":987.38,"sma_120":937.6},{"date":"2025-04-28","open":900,"high":935,"low":890,"close":890,"volume":453002,"rsi_14":68.42,"sma_20":875.8,"sma_60":984.58,"sma_120":938.55},{"date":"2025-04-29","open":890,"high":915,"low":884,"close":888,"volume":277350,"rsi_14":67.83,"sma_20":876.05,"sma_60":983.5,"sma_120":939.31},{"date":"2025-04-30","open":890,"high":894,"low":820,"close":863,"volume":307642,"rsi_14":52.4,"sma_20":875.55,"sma_60":977.25,"sma_120":939.84},{"date":"2025-05-02","open":864,"high":892,"low":842,"close":867,"volume":126326,"rsi_14":49.75,"sma_20":875.5,"sma_60":971.87,"sma_120":940.42},{"date":"2025-05-07","open":867,"high":887,"low":866,"close":886,"volume":187559,"rsi_14":48.97,"sma_20":876.35,"sma_60":967.08,"sma_120":941.17},{"date":"2025-05-08","open":886,"high":898,"low":880,"close":896,"volume":171302,"rsi_14":48.44,"sma_20":879.65,"sma_60":963.02,"sma_120":942.05},{"date":"2025-05-09","open":919,"high":919,"low":880,"close":880,"volume":215692,"rsi_14":49.21,"sma_20":883.35,"sma_60":959.03,"sma_120":942.93},{"date":"2025-05-12","open":897,"high":905,"low":874,"close":897,"volume":226382,"rsi_14":50.77,"sma_20":887.9,"sma_60":955.9,"sma_120":943.85},{"date":"2025-05-13","open":901,"high":906,"low":891,"close":897,"volume":112079,"rsi_14":50.0,"sma_20":890.1,"sma_60":953.22,"sma_120":944.64},{"date":"2025-05-14","open":900,"high":903,"low":894,"close":900,"volume":145066,"rsi_14":40.74,"sma_20":891.7,"sma_60":950.4,"sma_120":945.65},{"date":"2025-05-15","open":894,"high":900,"low":875,"close":884,"volume":242679,"rsi_14":48.18,"sma_20":891.4,"sma_60":946.77,"sma_120":946.68},{"date":"2025-05-16","open":883,"high":883,"low":800,"close":815,"volume":486146,"rsi_14":32.35,"sma_20":887.05,"sma_60":942.48,"sma_120":947.14},{"date":"2025-05-19","open":823,"high":845,"low":813,"close":817,"volume":255453,"rsi_14":29.23,"sma_20":883.75,"sma_60":937.92,"sma_120":947.6},{"date":"2025-05-20","open":825,"high":835,"low":817,"close":828,"volume":73078,"rsi_14":32.35,"sma_20":880.45,"sma_60":933.77,"sma_120":948.23},{"date":"2025-05-21","open":832,"high":850,"low":790,"close":816,"volume":305322,"rsi_14":32.04,"sma_20":876.4,"sma_60":929.87,"sma_120":948.69},{"date":"2025-05-22","open":815,"high":817,"low":795,"close":802,"volume":202812,"rsi_14":30.28,"sma_20":870.0,"sma_60":925.48,"sma_120":948.98},{"date":"2025-05-23","open":811,"high":842,"low":807,"close":821,"volume":175677,"rsi_14":40.09,"sma_20":866.6,"sma_60":921.17,"sma_120":949.43},{"date":"2025-05-26","open":822,"high":824,"low":805,"close":811,"volume":146027,"rsi_14":37.16,"sma_20":862.8,"sma_60":917.13,"sma_120":949.77},{"date":"2025-05-27","open":826,"high":826,"low":805,"close":813,"volume":81048,"rsi_14":31.84,"sma_20":858.55,"sma_60":913.35,"sma_120":950.17},{"date":"2025-05-28","open":816,"high":819,"low":807,"close":810,"volume":85791,"rsi_14":27.84,"sma_20":854.05,"sma_60":909.93,"sma_120":950.58},{"date":"2025-05-29","open":810,"high":819,"low":806,"close":818,"volume":82700,"rsi_14":33.33,"sma_20":850.45,"sma_60":906.9,"sma_120":951.07},{"date":"2025-05-30","open":813,"high":826,"low":808,"close":822,"volume":107385,"rsi_14":28.32,"sma_20":847.15,"sma_60":903.55,"sma_120":951.52},{"date":"2025-06-02","open":822,"high":825,"low":804,"close":810,"volume":119726,"rsi_14":26.49,"sma_20":844.5,"sma_60":900.07,"sma_120":951.96},{"date":"2025-06-04","open":812,"high":821,"low":807,"close":809,"volume":108751,"rsi_14":25.14,"sma_20":841.6,"sma_60":896.05,"sma_120":952.47},{"date":"2025-06-05","open":809,"high":819,"low":805,"close":812,"volume":104333,"rsi_14":28.82,"sma_20":837.9,"sma_60":892.73,"sma_120":953.0},{"date":"2025-06-09","open":812,"high":824,"low":807,"close":811,"volume":139409,"rsi_14":48.04,"sma_20":833.65,"sma_60":889.22,"sma_120":953.59},{"date":"2025-06-10","open":816,"high":816,"low":797,"close":797,"volume":329681,"rsi_14":41.23,"sma_20":829.5,"sma_60":885.77,"sma_120":954.03},{"date":"2025-06-11","open":798,"high":809,"low":752,"close":785,"volume":498483,"rsi_14":31.3,"sma_20":823.9,"sma_60":882.08,"sma_120":954.75},{"date":"2025-06-12","open":787,"high":817,"low":787,"close":801,"volume":293044,"rsi_14":43.7,"sma_20":819.1,"sma_60":878.72,"sma_120":955.83},{"date":"2025-06-13","open":816,"high":816,"low":785,"close":792,"volume":247883,"rsi_14":45.61,"sma_20":813.7,"sma_60":875.0,"sma_120":956.69},{"date":"2025-06-16","open":792,"high":794,"low":780,"close":792,"volume":133230,"rsi_14":34.74,"sma_20":809.1,"sma_60":870.3,"sma_120":957.33},{"date":"2025-06-17","open":786,"high":808,"low":786,"close":792,"volume":160626,"rsi_14":38.82,"sma_20":807.95,"sma_60":865.88,"sma_120":957.82},{"date":"2025-06-18","open":792,"high":800,"low":782,"close":786,"volume":126338,"rsi_14":34.83,"sma_20":806.4,"sma_60":861.65,"sma_120":958.24},{"date":"2025-06-19","open":786,"high":793,"low":782,"close":789,"volume":126365,"rsi_14":38.2,"sma_20":804.45,"sma_60":858.05,"sma_120":958.67},{"date":"2025-06-20","open":789,"high":792,"low":780,"close":784,"volume":55182,"rsi_14":30.23,"sma_20":802.85,"sma_60":855.12,"sma_120":959.0},{"date":"2025-06-23","open":784,"high":875,"low":769,"close":832,"volume":1940332,"rsi_14":53.85,"sma_20":804.35,"sma_60":852.78,"sma_120":959.63},{"date":"2025-06-24","open":832,"high":839,"low":802,"close":819,"volume":265890,"rsi_14":53.44,"sma_20":804.25,"sma_60":850.22,"sma_120":959.82},{"date":"2025-06-25","open":819,"high":900,"low":801,"close":810,"volume":1892455,"rsi_14":50.36,"sma_20":804.2,"sma_60":847.7,"sma_120":959.8},{"date":"2025-06-26","open":828,"high":857,"low":809,"close":850,"volume":974440,"rsi_14":60.8,"sma_20":806.05,"sma_60":846.35,"sma_120":960.24},{"date":"2025-06-27","open":845,"high":850,"low":830,"close":834,"volume":276458,"rsi_14":56.02,"sma_20":807.25,"sma_60":845.22,"sma_120":960.73},{"date":"2025-06-30","open":834,"high":870,"low":834,"close":844,"volume":228551,"rsi_14":62.57,"sma_20":808.55,"sma_60":844.93,"sma_120":961.38},{"date":"2025-07-01","open":856,"high":863,"low":835,"close":845,"volume":236479,"rsi_14":67.05,"sma_20":809.7,"sma_60":844.3,"sma_120":961.56},{"date":"2025-07-02","open":844,"high":844,"low":815,"close":823,"volume":110461,"rsi_14":56.04,"sma_20":810.35,"sma_60":843.47,"sma_120":959.87},{"date":"2025-07-03","open":824,"high":838,"low":814,"close":826,"volume":147211,"rsi_14":59.66,"sma_20":811.2,"sma_60":842.77,"sma_120":956.52},{"date":"2025-07-04","open":819,"high":826,"low":811,"close":817,"volume":151731,"rsi_14":56.76,"sma_20":811.45,"sma_60":841.9,"sma_120":953.03},{"date":"2025-07-07","open":814,"high":833,"low":810,"close":818,"volume":116586,"rsi_14":56.99,"sma_20":811.8,"sma_60":841.7,"sma_120":949.17},{"date":"2025-07-08","open":818,"high":820,"low":805,"close":807,"volume":153900,"rsi_14":55.5,"sma_20":812.3,"sma_60":841.72,"sma_120":945.04},{"date":"2025-07-09","open":806,"high":820,"low":802,"close":802,"volume":126266,"rsi_14":53.37,"sma_20":813.15,"sma_60":841.65,"sma_120":940.39},{"date":"2025-07-10","open":801,"high":809,"low":798,"close":801,"volume":108992,"rsi_14":54.5,"sma_20":813.15,"sma_60":840.78,"sma_120":937.4},{"date":"2025-07-11","open":801,"high":815,"low":798,"close":804,"volume":107335,"rsi_14":40.28,"sma_20":813.75,"sma_60":839.72,"sma_120":934.4},{"date":"2025-07-14","open":803,"high":818,"low":799,"close":800,"volume":87367,"rsi_14":42.96,"sma_20":814.15,"sma_60":838.22,"sma_120":932.37},{"date":"2025-07-15","open":805,"high":849,"low":801,"close":825,"volume":364804,"rsi_14":54.97,"sma_20":815.8,"sma_60":836.93,"sma_120":930.82},{"date":"2025-07-16","open":825,"high":825,"low":808,"close":813,"volume":79898,"rsi_14":34.96,"sma_20":817.15,"sma_60":835.77,"sma_120":926.64},{"date":"2025-07-17","open":825,"high":837,"low":810,"close":815,"volume":265523,"rsi_14":41.28,"sma_20":818.45,"sma_60":834.45,"sma_120":922.98},{"date":"2025-07-18","open":817,"high":845,"low":813,"close":828,"volume":350589,"rsi_14":42.86,"sma_20":820.65,"sma_60":833.3,"sma_120":919.52},{"date":"2025-07-21","open":828,"high":834,"low":819,"close":826,"volume":118777,"rsi_14":41.59,"sma_20":820.35,"sma_60":831.57,"sma_120":916.38},{"date":"2025-07-22","open":825,"high":835,"low":812,"close":820,"volume":95056,"rsi_14":48.45,"sma_20":820.4,"sma_60":830.42,"sma_120":913.71},{"date":"2025-07-23","open":806,"high":824,"low":806,"close":809,"volume":99355,"rsi_14":41.9,"sma_20":820.35,"sma_60":829.12,"sma_120":910.8},{"date":"2025-07-24","open":809,"high":818,"low":800,"close":801,"volume":123970,"rsi_14":42.31,"sma_20":817.9,"sma_60":827.5,"sma_120":908.54},{"date":"2025-07-25","open":816,"high":816,"low":790,"close":799,"volume":97769,"rsi_14":40.95,"sma_20":816.15,"sma_60":825.82,"sma_120":906.6},{"date":"2025-07-28","open":793,"high":805,"low":785,"close":794,"volume":140534,"rsi_14":43.43,"sma_20":813.65,"sma_60":824.22,"sma_120":904.4},{"date":"2025-07-29","open":793,"high":799,"low":780,"close":782,"volume":113001,"rsi_14":40.57,"sma_20":810.5,"sma_60":822.45,"sma_120":902.98},{"date":"2025-07-30","open":789,"high":794,"low":778,"close":781,"volume":130442,"rsi_14":40.57,"sma_20":808.4,"sma_60":821.08,"sma_120":899.17},{"date":"2025-07-31","open":781,"high":788,"low":777,"close":781,"volume":78106,"rsi_14":38.83,"sma_20":806.15,"sma_60":819.65,"sma_120":895.76},{"date":"2025-08-01","open":803,"high":803,"low":756,"close":762,"volume":199652,"rsi_14":33.9,"sma_20":803.4,"sma_60":817.58,"sma_120":892.33},{"date":"2025-08-04","open":767,"high":796,"low":762,"close":783,"volume":75090,"rsi_14":31.58,"sma_20":801.65,"sma_60":815.7,"sma_120":889.36},{"date":"2025-08-05","open":783,"high":794,"low":775,"close":791,"volume":85819,"rsi_14":40.0,"sma_20":800.85,"sma_60":814.22,"sma_120":886.62},{"date":"2025-08-06","open":791,"high":800,"low":783,"close":792,"volume":72056,"rsi_14":39.45,"sma_20":800.35,"sma_60":812.47,"sma_120":884.18},{"date":"2025-08-07","open":794,"high":801,"low":782,"close":790,"volume":64069,"rsi_14":30.61,"sma_20":799.8,"sma_60":810.68,"sma_120":881.95},{"date":"2025-08-08","open":792,"high":795,"low":783,"close":787,"volume":44100,"rsi_14":30.3,"sma_20":798.95,"sma_60":808.8,"sma_120":879.6},{"date":"2025-08-11","open":788,"high":793,"low":779,"close":780,"volume":60674,"rsi_14":30.0,"sma_20":797.95,"sma_60":807.07,"sma_120":876.92},{"date":"2025-08-12","open":788,"high":789,"low":774,"close":779,"volume":73721,"rsi_14":33.33,"sma_20":795.65,"sma_60":806.47,"sma_120":874.48},{"date":"2025-08-13","open":779,"high":844,"low":777,"close":817,"volume":370337,"rsi_14":56.67,"sma_20":795.85,"sma_60":806.47,"sma_120":872.19},{"date":"2025-08-14","open":816,"high":902,"low":816,"close":887,"volume":2716076,"rsi_14":73.4,"sma_20":799.45,"sma_60":807.45,"sma_120":870.61},{"date":"2025-08-18","open":945,"high":990,"low":901,"close":913,"volume":3056899,"rsi_14":78.47,"sma_20":803.7,"sma_60":809.07,"sma_120":869.47},{"date":"2025-08-19","open":907,"high":964,"low":890,"close":932,"volume":1252784,"rsi_14":84.72,"sma_20":809.0,"sma_60":811.23,"sma_120":868.36},{"date":"2025-08-20","open":932,"high":970,"low":903,"close":941,"volume":1103824,"rsi_14":85.71,"sma_20":815.05,"sma_60":813.23,"sma_120":867.2},{"date":"2025-08-21","open":941,"high":953,"low":920,"close":921,"volume":444998,"rsi_14":78.69,"sma_20":820.65,"sma_60":815.07,"sma_120":866.1},{"date":"2025-08-22","open":912,"high":921,"low":876,"close":884,"volume":807751,"rsi_14":73.28,"sma_20":824.8,"sma_60":816.25,"sma_120":864.8},{"date":"2025-08-25","open":884,"high":885,"low":856,"close":884,"volume":566262,"rsi_14":70.95,"sma_20":829.05,"sma_60":817.48,"sma_120":863.71},{"date":"2025-08-26","open":869,"high":917,"low":869,"close":906,"volume":345371,"rsi_14":72.55,"sma_20":834.65,"sma_60":818.95,"sma_120":862.92},{"date":"2025-08-27","open":906,"high":906,"low":875,"close":881,"volume":282691,"rsi_14":65.95,"sma_20":839.6,"sma_60":819.93,"sma_120":861.74},{"date":"2025-08-28","open":882,"high":886,"low":867,"close":880,"volume":106712,"rsi_14":66.19,"sma_20":844.55,"sma_60":821.1,"sma_120":860.58},{"date":"2025-08-29","open":878,"high":890,"low":873,"close":880,"volume":145420,"rsi_14":66.91,"sma_20":849.5,"sma_60":822.28,"sma_120":859.17},{"date":"2025-09-01","open":888,"high":888,"low":871,"close":887,"volume":191866,"rsi_14":69.45,"sma_20":855.75,"sma_60":823.53,"sma_120":858.13},{"date":"2025-09-02","open":887,"high":928,"low":878,"close":912,"volume":271172,"rsi_14":72.24,"sma_20":862.2,"sma_60":825.22,"sma_120":857.22},{"date":"2025-09-03","open":918,"high":918,"low":905,"close":916,"volume":146792,"rsi_14":68.68,"sma_20":868.45,"sma_60":827.2,"sma_120":856.48},{"date":"2025-09-04","open":914,"high":922,"low":909,"close":915,"volume":158165,"rsi_14":57.14,"sma_20":874.6,"sma_60":829.37,"sma_120":855.73},{"date":"2025-09-05","open":915,"high":920,"low":898,"close":913,"volume":286281,"rsi_14":50.0,"sma_20":880.75,"sma_60":831.23,"sma_120":854.98},{"date":"2025-09-08","open":913,"high":918,"low":907,"close":912,"volume":119792,"rsi_14":43.51,"sma_20":887.0,"sma_60":833.23,"sma_120":854.12},{"date":"2025-09-09","open":910,"high":919,"low":904,"close":912,"volume":105800,"rsi_14":40.0,"sma_20":893.6,"sma_60":835.23,"sma_120":852.77},{"date":"2025-09-10","open":918,"high":930,"low":910,"close":930,"volume":272238,"rsi_14":53.15,"sma_20":901.15,"sma_60":837.53,"sma_120":851.71},{"date":"2025-09-11","open":928,"high":930,"low":915,"close":918,"volume":160975,"rsi_14":64.41,"sma_20":906.2,"sma_60":839.73,"sma_120":850.69},{"date":"2025-09-12","open":919,"high":920,"low":892,"close":899,"volume":382958,"rsi_14":55.47,"sma_20":906.8,"sma_60":841.57,"sma_120":849.81},{"date":"2025-09-15","open":899,"high":900,"low":826,"close":868,"volume":536409,"rsi_14":36.99,"sma_20":904.55,"sma_60":842.97,"sma_120":849.04},{"date":"2025-09-16","open":868,"high":877,"low":853,"close":869,"volume":176027,"rsi_14":45.08,"sma_20":901.4,"sma_60":843.58,"sma_120":848.18},{"date":"2025-09-17","open":876,"high":876,"low":854,"close":854,"volume":211295,"rsi_14":40.44,"sma_20":897.05,"sma_60":844.17,"sma_120":847.19},{"date":"2025-09-18","open":854,"high":1026,"low":854,"close":967,"volume":8442741,"rsi_14":67.47,"sma_20":899.35,"sma_60":846.78,"sma_120":847.24},{"date":"2025-09-19","open":969,"high":970,"low":900,"close":914,"volume":1355801,"rsi_14":54.58,"sma_20":900.85,"sma_60":847.85,"sma_120":847.1},{"date":"2025-09-22","open":924,"high":995,"low":920,"close":921,"volume":891674,"rsi_14":51.62,"sma_20":902.7,"sma_60":849.3,"sma_120":847.26},{"date":"2025-09-23","open":920,"high":939,"low":911,"close":926,"volume":336198,"rsi_14":51.8,"sma_20":903.7,"sma_60":850.67,"sma_120":847.8},{"date":"2025-09-24","open":927,"high":940,"low":912,"close":929,"volume":338437,"rsi_14":52.5,"sma_20":906.1,"sma_60":852.07,"sma_120":848.18},{"date":"2025-09-25","open":939,"high":939,"low":909,"close":932,"volume":262515,"rsi_14":53.38,"sma_20":908.7,"sma_60":853.88,"sma_120":848.67},{"date":"2025-09-26","open":924,"high":930,"low":895,"close":906,"volume":333015,"rsi_14":49.02,"sma_20":910.0,"sma_60":855.22,"sma_120":848.99},{"date":"2025-09-29","open":904,"high":932,"low":904,"close":930,"volume":347120,"rsi_14":52.73,"sma_20":912.15,"sma_60":857.1,"sma_120":849.5},{"date":"2025-09-30","open":953,"high":953,"low":894,"close":917,"volume":580331,"rsi_14":48.0,"sma_20":912.4,"sma_60":858.75,"sma_120":850.23},{"date":"2025-10-01","open":913,"high":932,"low":896,"close":917,"volume":277999,"rsi_14":49.84,"sma_20":912.45,"sma_60":860.58,"sma_120":851.15},{"date":"2025-10-02","open":927,"high":928,"low":910,"close":923,"volume":246958,"rsi_14":54.0,"sma_20":912.85,"sma_60":862.6,"sma_120":852.12},{"date":"2025-10-10","open":926,"high":975,"low":920,"close":944,"volume":478741,"rsi_14":63.1,"sma_20":914.4,"sma_60":864.98,"sma_120":852.88},{"date":"2025-10-13","open":920,"high":940,"low":910,"close":927,"volume":245383,"rsi_14":59.48,"sma_20":915.15,"sma_60":867.03,"sma_120":853.38},{"date":"2025-10-14","open":952,"high":1044,"low":927,"close":962,"volume":6112615,"rsi_14":66.56,"sma_20":917.65,"sma_60":869.73,"sma_120":853.98},{"date":"2025-10-15","open":948,"high":964,"low":910,"close":923,"volume":827795,"rsi_14":41.27,"sma_20":917.3,"sma_60":871.37,"sma_120":854.15},{"date":"2025-10-16","open":925,"high":928,"low":905,"close":908,"volume":425031,"rsi_14":48.6,"sma_20":916.8,"sma_60":872.95,"sma_120":854.36},{"date":"2025-10-17","open":900,"high":910,"low":881,"close":883,"volume":459207,"rsi_14":41.81,"sma_20":916.0,"sma_60":874.08,"sma_120":854.27},{"date":"2025-10-20","open":883,"high":899,"low":874,"close":880,"volume":233679,"rsi_14":40.0,"sma_20":916.6,"sma_60":874.95,"sma_120":854.12},{"date":"2025-10-21","open":881,"high":892,"low":876,"close":881,"volume":369223,"rsi_14":39.47,"sma_20":917.2,"sma_60":875.87,"sma_120":853.72},{"date":"2025-10-22","open":880,"high":887,"low":868,"close":881,"volume":290526,"rsi_14":38.67,"sma_20":918.55,"sma_60":876.88,"sma_120":853.65},{"date":"2025-10-23","open":881,"high":917,"low":869,"close":885,"volume":519319,"rsi_14":44.83,"sma_20":914.45,"sma_60":878.15,"sma_120":853.63},{"date":"2025-10-24","open":885,"high":895,"low":865,"close":880,"volume":365239,"rsi_14":36.41,"sma_20":912.75,"sma_60":879.47,"sma_120":853.48},{"date":"2025-10-27","open":880,"high":898,"low":871,"close":876,"volume":212998,"rsi_14":38.29,"sma_20":910.5,"sma_60":880.75,"sma_120":853.28},{"date":"2025-10-28","open":877,"high":884,"low":862,"close":868,"volume":244436,"rsi_14":36.61,"sma_20":907.6,"sma_60":881.98,"sma_120":853.1},{"date":"2025-10-29","open":868,"high":886,"low":852,"close":856,"volume":175856,"rsi_14":32.28,"sma_20":903.95,"sma_60":883.22,"sma_120":852.83},{"date":"2025-10-30","open":855,"high":857,"low":825,"close":831,"volume":325591,"rsi_14":20.73,"sma_20":898.9,"sma_60":884.05,"sma_120":852.57},{"date":"2025-10-31","open":831,"high":839,"low":820,"close":832,"volume":122734,"rsi_14":23.16,"sma_20":895.2,"sma_60":884.9,"sma_120":852.27},{"date":"2025-11-03","open":835,"high":835,"low":817,"close":822,"volume":160429,"rsi_14":3.95,"sma_20":889.8,"sma_60":885.9,"sma_120":851.74},{"date":"2025-11-04","open":822,"high":828,"low":805,"close":817,"volume":118642,"rsi_14":5.08,"sma_20":884.8,"sma_60":886.47,"sma_120":851.08},{"date":"2025-11-05","open":816,"high":823,"low":790,"close":807,"volume":306853,"rsi_14":5.31,"sma_20":879.3,"sma_60":886.73,"sma_120":850.48},{"date":"2025-11-06","open":803,"high":828,"low":803,"close":819,"volume":127479,"rsi_14":18.0,"sma_20":874.1,"sma_60":887.18,"sma_120":849.83},{"date":"2025-11-07","open":808,"high":820,"low":797,"close":814,"volume":318076,"rsi_14":17.65,"sma_20":867.6,"sma_60":887.58,"sma_120":849.13},{"date":"2025-11-10","open":814,"high":840,"low":806,"close":830,"volume":112723,"rsi_14":28.21,"sma_20":862.75,"sma_60":888.3,"sma_120":848.55},{"date":"2025-11-11","open":830,"high":844,"low":816,"close":826,"volume":79595,"rsi_14":27.27,"sma_20":855.95,"sma_60":889.07,"sma_120":848.07},{"date":"2025-11-12","open":837,"high":846,"low":811,"close":844,"volume":157120,"rsi_14":34.81,"sma_20":852.0,"sma_60":890.15,"sma_120":848.31},{"date":"2025-11-13","open":853,"high":854,"low":835,"close":844,"volume":90261,"rsi_14":36.15,"sma_20":848.8,"sma_60":890.6,"sma_120":848.53},{"date":"2025-11-14","open":840,"high":840,"low":812,"close":829,"volume":182831,"rsi_14":33.33,"sma_20":846.1,"sma_60":889.63,"sma_120":848.54},{"date":"2025-11-17","open":834,"high":893,"low":806,"close":842,"volume":500578,"rsi_14":41.1,"sma_20":844.2,"sma_60":888.45,"sma_120":848.76},{"date":"2025-11-18","open":841,"high":846,"low":810,"close":839,"volume":159693,"rsi_14":43.8,"sma_20":842.1,"sma_60":886.9,"sma_120":849.07},{"date":"2025-11-19","open":837,"high":844,"low":812,"close":831,"volume":125243,"rsi_14":50.0,"sma_20":839.6,"sma_60":885.07,"sma_120":849.15},{"date":"2025-11-20","open":831,"high":845,"low":820,"close":828,"volume":107965,"rsi_14":48.36,"sma_20":836.75,"sma_60":883.52,"sma_120":849.29},{"date":"2025-11-21","open":815,"high":819,"low":799,"close":805,"volume":156357,"rsi_14":43.7,"sma_20":833.0,"sma_60":882.2,"sma_120":849.23},{"date":"2025-11-24","open":800,"high":812,"low":800,"close":801,"volume":109620,"rsi_14":44.03,"sma_20":829.25,"sma_60":880.82,"sma_120":849.15},{"date":"2025-11-25","open":803,"high":819,"low":795,"close":801,"volume":96039,"rsi_14":47.58,"sma_20":825.9,"sma_60":879.07,"sma_120":849.01},{"date":"2025-11-26","open":800,"high":816,"low":792,"close":804,"volume":205333,"rsi_14":43.48,"sma_20":823.3,"sma_60":877.78,"sma_120":848.86},{"date":"2025-11-27","open":804,"high":822,"low":804,"close":808,"volume":164790,"rsi_14":47.37,"sma_20":822.15,"sma_60":876.58,"sma_120":848.84},{"date":"2025-11-28","open":802,"high":814,"low":800,"close":810,"volume":100141,"rsi_14":40.0,"sma_20":821.05,"sma_60":875.42,"sma_120":848.85},{"date":"2025-12-01","open":810,"high":819,"low":807,"close":807,"volume":182352,"rsi_14":40.4,"sma_20":820.3,"sma_60":874.08,"sma_120":848.81},{"date":"2025-12-02","open":807,"high":820,"low":806,"close":816,"volume":93331,"rsi_14":34.44,"sma_20":820.25,"sma_60":872.48,"sma_120":848.85},{"date":"2025-12-03","open":827,"high":827,"low":809,"close":817,"volume":67277,"rsi_14":35.16,"sma_20":820.75,"sma_60":870.83,"sma_120":849.02},{"date":"2025-12-04","open":819,"high":820,"low":810,"close":811,"volume":54793,"rsi_14":39.02,"sma_20":820.35,"sma_60":869.1,"sma_120":849.23},{"date":"2025-12-05","open":815,"high":838,"low":805,"close":826,"volume":146557,"rsi_14":40.48,"sma_20":820.95,"sma_60":867.65,"sma_120":849.44},{"date":"2025-12-08","open":825,"high":830,"low":813,"close":815,"volume":127472,"rsi_14":36.96,"sma_20":820.2,"sma_60":866.03,"sma_120":849.63},{"date":"2025-12-09","open":811,"high":823,"low":805,"close":820,"volume":67842,"rsi_14":43.82,"sma_20":819.9,"sma_60":864.5,"sma_120":849.87},{"date":"2025-12-10","open":817,"high":835,"low":812,"close":828,"volume":75924,"rsi_14":50.0,"sma_20":819.1,"sma_60":862.8,"sma_120":850.17},{"date":"2025-12-11","open":828,"high":838,"low":820,"close":836,"volume":136799,"rsi_14":69.62,"sma_20":818.7,"sma_60":861.43,"sma_120":850.58},{"date":"2025-12-12","open":823,"high":840,"low":823,"close":835,"volume":98431,"rsi_14":72.37,"sma_20":819.0,"sma_60":860.37,"sma_120":850.97},{"date":"2025-12-15","open":840,"high":840,"low":820,"close":821,"volume":94157,"rsi_14":61.11,"sma_20":817.95,"sma_60":859.58,"sma_120":851.27},{"date":"2025-12-16","open":821,"high":821,"low":803,"close":810,"volume":120752,"rsi_14":53.06,"sma_20":816.5,"sma_60":858.6,"sma_120":851.09},{"date":"2025-12-17","open":805,"high":818,"low":800,"close":802,"volume":111148,"rsi_14":47.06,"sma_20":815.05,"sma_60":857.73,"sma_120":850.95},{"date":"2025-12-18","open":802,"high":802,"low":789,"close":789,"volume":83991,"rsi_14":40.71,"sma_20":813.1,"sma_60":854.77,"sma_120":850.77},{"date":"2025-12-19","open":790,"high":810,"low":785,"close":791,"volume":100173,"rsi_14":42.86,"sma_20":812.4,"sma_60":852.72,"sma_120":850.28},{"date":"2025-12-22","open":786,"high":797,"low":786,"close":792,"volume":126843,"rsi_14":38.46,"sma_20":811.95,"sma_60":850.57,"sma_120":849.93},{"date":"2025-12-23","open":796,"high":800,"low":780,"close":780,"volume":128477,"rsi_14":33.91,"sma_20":810.9,"sma_60":848.13,"sma_120":849.4},{"date":"2025-12-24","open":781,"high":797,"low":765,"close":773,"volume":174842,"rsi_14":33.62,"sma_20":809.35,"sma_60":845.53,"sma_120":848.8},{"date":"2025-12-26","open":777,"high":777,"low":765,"close":772,"volume":128385,"rsi_14":23.53,"sma_20":807.55,"sma_60":842.87,"sma_120":848.38},{"date":"2025-12-29","open":772,"high":776,"low":760,"close":770,"volume":198365,"rsi_14":25.81,"sma_20":805.55,"sma_60":840.6,"sma_120":847.91},{"date":"2025-12-30","open":774,"high":774,"low":760,"close":766,"volume":78697,"rsi_14":20.65,"sma_20":803.5,"sma_60":837.87,"sma_120":847.48},{"date":"2026-01-02","open":771,"high":771,"low":740,"close":746,"volume":241673,"rsi_14":10.58,"sma_20":800.0,"sma_60":835.02,"sma_120":846.88},{"date":"2026-01-05","open":746,"high":770,"low":740,"close":745,"volume":204429,"rsi_14":3.09,"sma_20":796.4,"sma_60":832.15,"sma_120":846.37},{"date":"2026-01-06","open":745,"high":758,"low":739,"close":744,"volume":80993,"rsi_14":3.09,"sma_20":793.05,"sma_60":829.17,"sma_120":845.88},{"date":"2026-01-07","open":750,"high":750,"low":735,"close":739,"volume":119270,"rsi_14":3.41,"sma_20":788.7,"sma_60":825.75,"sma_120":845.37},{"date":"2026-01-08","open":739,"high":779,"low":675,"close":745,"volume":375964,"rsi_14":10.84,"sma_20":785.2,"sma_60":822.72,"sma_120":844.88},{"date":"2026-01-09","open":745,"high":766,"low":741,"close":759,"volume":140642,"rsi_14":25.84,"sma_20":782.15,"sma_60":819.33,"sma_120":844.53},{"date":"2026-01-12","open":752,"high":772,"low":747,"close":753,"volume":101211,"rsi_14":28.05,"sma_20":778.4,"sma_60":816.5,"sma_120":843.93},{"date":"2026-01-13","open":753,"high":778,"low":742,"close":753,"volume":155548,"rsi_14":26.25,"sma_20":774.25,"sma_60":813.92,"sma_120":843.43},{"date":"2026-01-14","open":737,"high":752,"low":737,"close":744,"volume":78566,"rsi_14":22.73,"sma_20":769.7,"sma_60":811.6,"sma_120":842.84},{"date":"2026-01-15","open":740,"high":759,"low":734,"close":739,"volume":156734,"rsi_14":24.69,"sma_20":765.6,"sma_60":809.25,"sma_120":842.1},{"date":"2026-01-16","open":740,"high":741,"low":733,"close":740,"volume":151168,"rsi_14":28.0,"sma_20":762.1,"sma_60":806.9,"sma_120":841.38},{"date":"2026-01-19","open":735,"high":740,"low":730,"close":732,"volume":121814,"rsi_14":26.25,"sma_20":756.15,"sma_60":802.0,"sma_120":840.65},{"date":"2026-01-20","open":740,"high":745,"low":726,"close":737,"volume":161063,"rsi_14":32.1,"sma_20":753.45,"sma_60":799.62,"sma_120":840.05},{"date":"2026-01-21","open":737,"high":740,"low":727,"close":737,"volume":105634,"rsi_14":42.62,"sma_20":750.7,"sma_60":797.3,"sma_120":839.52},{"date":"2026-01-30","open":804,"high":810,"low":784,"close":797,"volume":190971,"rsi_14":71.07,"sma_20":753.55,"sma_60":798.25,"sma_120":839.5},{"date":"2026-02-02","open":784,"high":792,"low":765,"close":766,"volume":219973,"rsi_14":56.95,"sma_20":752.85,"sma_60":796.55,"sma_120":839.27},{"date":"2026-02-03","open":767,"high":781,"low":749,"close":779,"volume":183286,"rsi_14":60.74,"sma_20":753.15,"sma_60":795.27,"sma_120":839.24},{"date":"2026-02-04","open":786,"high":786,"low":760,"close":777,"volume":146238,"rsi_14":66.0,"sma_20":750.55,"sma_60":797.92,"sma_120":839.33},{"date":"2026-02-05","open":778,"high":780,"low":761,"close":771,"volume":160115,"rsi_14":62.86,"sma_20":750.45,"sma_60":796.3,"sma_120":839.14},{"date":"2026-02-06","open":768,"high":800,"low":737,"close":768,"volume":189279,"rsi_14":64.08,"sma_20":750.25,"sma_60":794.83,"sma_120":839.02},{"date":"2026-02-09","open":768,"high":787,"low":754,"close":769,"volume":139107,"rsi_14":62.24,"sma_20":750.2,"sma_60":793.8,"sma_120":838.92},{"date":"2026-02-10","open":769,"high":780,"low":752,"close":764,"volume":163873,"rsi_14":52.81,"sma_20":750.1,"sma_60":792.67,"sma_120":838.78},{"date":"2026-02-11","open":770,"high":770,"low":748,"close":760,"volume":160713,"rsi_14":54.02,"sma_20":750.8,"sma_60":791.63,"sma_120":838.77},{"date":"2026-02-12","open":759,"high":800,"low":751,"close":784,"volume":510199,"rsi_14":63.96,"sma_20":752.75,"sma_60":791.08,"sma_120":838.77},{"date":"2026-02-13","open":774,"high":781,"low":700,"close":747,"volume":484921,"rsi_14":51.08,"sma_20":752.9,"sma_60":790.08,"sma_120":838.41},{"date":"2026-02-19","open":746,"high":746,"low":668,"close":670,"volume":1101703,"rsi_14":33.65,"sma_20":749.45,"sma_60":787.6,"sma_120":837.39},{"date":"2026-02-20","open":670,"high":670,"low":556,"close":632,"volume":2904344,"rsi_14":28.23,"sma_20":743.8,"sma_60":784.57,"sma_120":836.08},{"date":"2026-02-23","open":3185,"high":3325,"low":3005,"close":3300,"volume":137470,"rsi_14":35.51,"sma_20":738.85,"sma_60":781.73,"sma_120":835.02},{"date":"2026-02-24","open":3305,"high":3750,"low":3305,"close":3650,"volume":213962,"rsi_14":49.7,"sma_20":737.7,"sma_60":780.13,"sma_120":834.6},{"date":"2026-02-25","open":3605,"high":3775,"low":3515,"close":3710,"volume":108114,"rsi_14":50.72,"sma_20":737.15,"sma_60":778.43,"sma_120":834.29},{"date":"2026-02-26","open":3710,"high":3830,"low":3580,"close":3685,"volume":78238,"rsi_14":50.0,"sma_20":736.8,"sma_60":775.17,"sma_120":832.4},{"date":"2026-02-27","open":3700,"high":3700,"low":3550,"close":3655,"volume":30651,"rsi_14":42.72,"sma_20":736.4,"sma_60":775.02,"sma_120":832.33},{"date":"2026-03-03","open":3615,"high":3815,"low":3410,"close":3475,"volume":108378,"rsi_14":39.02,"sma_20":734.15,"sma_60":772.57,"sma_120":830.51},{"date":"2026-03-04","open":3445,"high":3475,"low":3050,"close":3230,"volume":72646,"rsi_14":34.44,"sma_20":729.45,"sma_60":769.35,"sma_120":828.12},{"date":"2026-03-05","open":3210,"high":3455,"low":3210,"close":3355,"volume":38013,"rsi_14":38.22,"sma_20":726.4,"sma_60":766.68,"sma_120":825.88},{"date":"2026-03-06","open":3370,"high":3435,"low":3210,"close":3435,"volume":50294,"rsi_14":40.98,"sma_20":723.9,"sma_60":764.33,"sma_120":823.92},{"date":"2026-03-09","open":3380,"high":3615,"low":3155,"close":3230,"volume":94372,"rsi_14":37.72,"sma_20":719.35,"sma_60":761.68,"sma_120":821.94},{"date":"2026-03-10","open":3300,"high":3465,"low":3240,"close":3440,"volume":47824,"rsi_14":40.04,"sma_20":714.9,"sma_60":759.8,"sma_120":820.31},{"date":"2026-03-11","open":3490,"high":3490,"low":3310,"close":3380,"volume":25495,"rsi_14":42.23,"sma_20":710.15,"sma_60":757.72,"sma_120":818.39},{"date":"2026-03-12","open":3370,"high":3445,"low":3295,"close":3445,"volume":15202,"rsi_14":52.42,"sma_20":706.2,"sma_60":755.8,"sma_120":816.79},{"date":"2026-03-13","open":3425,"high":3425,"low":3290,"close":3375,"volume":28614,"rsi_14":55.83,"sma_20":701.5,"sma_60":753.58,"sma_120":815.08},{"date":"2026-03-16","open":3345,"high":3355,"low":3280,"close":3305,"volume":23088,"rsi_14":50.14,"sma_20":696.35,"sma_60":749.98,"sma_120":812.03},{"date":"2026-03-17","open":3305,"high":3325,"low":3250,"close":3305,"volume":16181,"rsi_14":37.89,"sma_20":691.4,"sma_60":748.67,"sma_120":811.38},{"date":"2026-03-18","open":3300,"high":3335,"low":3250,"close":3300,"volume":39653,"rsi_14":35.04,"sma_20":685.2,"sma_60":746.07,"sma_120":809.27},{"date":"2026-03-19","open":3155,"high":3280,"low":3155,"close":3225,"volume":53600,"rsi_14":33.8,"sma_20":680.1,"sma_60":743.2,"sma_120":807.02},{"date":"2026-03-20","open":3225,"high":3250,"low":3170,"close":3170,"volume":40872,"rsi_14":33.22,"sma_20":678.3,"sma_60":740.25,"sma_120":804.67},{"date":"2026-03-23","open":3170,"high":3220,"low":3000,"close":3160,"volume":28436,"rsi_14":37.65,"sma_20":678.3,"sma_60":737.02,"sma_120":802.33},{"date":"2026-03-24","open":3170,"high":3475,"low":3110,"close":3325,"volume":128228,"rsi_14":53.97,"sma_20":678.55,"sma_60":734.52,"sma_120":800.27},{"date":"2026-03-25","open":3330,"high":3430,"low":3230,"close":3345,"volume":41675,"rsi_14":49.54,"sma_20":675.5,"sma_60":732.0,"sma_120":798.25},{"date":"2026-03-26","open":3365,"high":3380,"low":3265,"close":3280,"volume":30972,"rsi_14":42.79,"sma_20":671.2,"sma_60":729.13,"sma_120":795.97},{"date":"2026-03-27","open":3270,"high":3325,"low":3185,"close":3325,"volume":15761,"rsi_14":55.19,"sma_20":667.6,"sma_60":726.28,"sma_120":793.86},{"date":"2026-03-30","open":3290,"high":3310,"low":3170,"close":3280,"volume":16283,"rsi_14":39.33,"sma_20":663.85,"sma_60":723.3,"sma_120":791.83},{"date":"2026-03-31","open":3275,"high":3275,"low":3130,"close":3135,"volume":14012,"rsi_14":35.33,"sma_20":660.45,"sma_60":720.07,"sma_120":789.83},{"date":"2026-04-01","open":3140,"high":3285,"low":3055,"close":3185,"volume":33717,"rsi_14":34.15,"sma_20":660.0,"sma_60":717.18,"sma_120":787.89},{"date":"2026-04-02","open":3185,"high":3230,"low":2955,"close":2955,"volume":55039,"rsi_14":28.57,"sma_20":656.0,"sma_60":713.67,"sma_120":785.7},{"date":"2026-04-03","open":2980,"high":3100,"low":2975,"close":3060,"volume":15230,"rsi_14":37.93,"sma_20":652.25,"sma_60":710.72,"sma_120":782.74},{"date":"2026-04-06","open":3150,"high":3160,"low":2980,"close":3050,"volume":23407,"rsi_14":37.56,"sma_20":650.45,"sma_60":707.7,"sma_120":780.21},{"date":"2026-04-07","open":3050,"high":3180,"low":3000,"close":3165,"volume":33731,"rsi_14":44.05,"sma_20":647.7,"sma_60":705.05,"sma_120":777.81},{"date":"2026-04-08","open":3150,"high":3265,"low":3095,"close":3165,"volume":30125,"rsi_14":47.17,"sma_20":645.55,"sma_60":702.6,"sma_120":775.37},{"date":"2026-04-09","open":3160,"high":3190,"low":3050,"close":3115,"volume":61565,"rsi_14":47.39,"sma_20":642.25,"sma_60":700.1,"sma_120":772.82},{"date":"2026-04-10","open":3095,"high":3235,"low":3095,"close":3135,"volume":31767,"rsi_14":48.83,"sma_20":639.85,"sma_60":697.68,"sma_120":770.27},{"date":"2026-04-13","open":3135,"high":3225,"low":3090,"close":3145,"volume":21101,"rsi_14":40.11,"sma_20":638.25,"sma_60":695.33,"sma_120":767.97},{"date":"2026-04-14","open":3160,"high":3220,"low":3130,"close":3190,"volume":48371,"rsi_14":41.71,"sma_20":637.1,"sma_60":693.2,"sma_120":765.53},{"date":"2026-04-15","open":3480,"high":4145,"low":3310,"close":4145,"volume":2878794,"rsi_14":73.7,"sma_20":645.55,"sma_60":694.58,"sma_120":764.8},{"date":"2026-04-16","open":5025,"high":5385,"low":5025,"close":5385,"volume":1284932,"rsi_14":84.11,"sma_20":667.15,"sma_60":700.12,"sma_120":766.13},{"date":"2026-04-17","open":7000,"high":7000,"low":5390,"close":6050,"volume":17652509,"rsi_14":88.05,"sma_20":695.95,"sma_60":707.88,"sma_120":768.52},{"date":"2026-04-20","open":7265,"high":7865,"low":6980,"close":7865,"volume":1099182,"rsi_14":94.54,"sma_20":743.0,"sma_60":721.78,"sma_120":773.77},{"date":"2026-04-21","open":10200,"high":10200,"low":9185,"close":10200,"volume":15059274,"rsi_14":96.18,"sma_20":811.75,"sma_60":743.37,"sma_120":783.04},{"date":"2026-04-22","open":10200,"high":10200,"low":10200,"close":10200,"volume":0,"rsi_14":99.19,"sma_20":880.3,"sma_60":764.72,"sma_120":792.02},{"date":"2026-04-23","open":9275,"high":9750,"low":7150,"close":8365,"volume":13107851,"rsi_14":79.16,"sma_20":931.15,"sma_60":780.05,"sma_120":798.27},{"date":"2026-04-24","open":7725,"high":7755,"low":6400,"close":6400,"volume":6336926,"rsi_14":65.16,"sma_20":961.9,"sma_60":788.83,"sma_120":801.38},{"date":"2026-04-27","open":5975,"high":6120,"low":5500,"close":5610,"volume":3907050,"rsi_14":60.43,"sma_20":985.2,"sma_60":795.13,"sma_120":803.37},{"date":"2026-04-28","open":5755,"high":5960,"low":5180,"close":5180,"volume":3897838,"rsi_14":58.29,"sma_20":1005.65,"sma_60":800.08,"sma_120":804.67},{"date":"2026-04-29","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":58.53,"sma_20":1025.6,"sma_60":805.02,"sma_120":804.78},{"date":"2026-04-30","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":58.27,"sma_20":1070.55,"sma_60":779.88,"sma_120":729.17},{"date":"2026-05-04","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":58.43,"sma_20":1069.05,"sma_60":815.77,"sma_120":806.16},{"date":"2026-05-06","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":58.27,"sma_20":1090.35,"sma_60":820.05,"sma_120":807.66},{"date":"2026-05-07","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":54.67,"sma_20":1110.5,"sma_60":824.37,"sma_120":809.37},{"date":"2026-05-08","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":48.96,"sma_20":1130.65,"sma_60":828.78,"sma_120":811.07},{"date":"2026-05-11","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":45.26,"sma_20":1151.3,"sma_60":833.25,"sma_120":812.85},{"date":"2026-05-12","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":31.75,"sma_20":1171.75,"sma_60":837.7,"sma_120":814.67},{"date":"2026-05-13","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":0.0,"sma_20":1192.1,"sma_60":842.23,"sma_120":816.58},{"date":"2026-05-14","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":0.0,"sma_20":1212.0,"sma_60":846.83,"sma_120":818.39},{"date":"2026-05-15","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":0.0,"sma_20":1222.35,"sma_60":851.03,"sma_120":820.24},{"date":"2026-05-18","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":0.0,"sma_20":1220.3,"sma_60":855.85,"sma_120":821.96},{"date":"2026-05-19","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":0.0,"sma_20":1211.6,"sma_60":861.95,"sma_120":823.71},{"date":"2026-05-20","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":100.0,"sma_20":5923.75,"sma_60":4343.42,"sma_120":2562.68},{"date":"2026-05-21","open":5180,"high":5180,"low":5180,"close":5180,"volume":0,"rsi_14":100.0,"sma_20":5672.75,"sma_60":4374.75,"sma_120":2598.81},{"date":"2026-05-22","open":6160,"high":6480,"low":4760,"close":4790,"volume":2956027,"rsi_14":0.0,"sma_20":5402.25,"sma_60":4393.75,"sma_120":2631.82},{"date":"2026-05-26","open":4835,"high":5840,"low":4480,"close":5580,"volume":2369046,"rsi_14":66.95,"sma_20":5263.0,"sma_60":4424.92,"sma_120":2671.3},{"date":"2026-05-27","open":5760,"high":5800,"low":4875,"close":4935,"volume":1455586,"rsi_14":43.29,"sma_20":5189.75,"sma_60":4445.75,"sma_120":2705.43},{"date":"2026-05-28","open":4855,"high":4895,"low":3905,"close":4340,"volume":780302,"rsi_14":32.64,"sma_20":5126.25,"sma_60":4457.17,"sma_120":2734.68},{"date":"2026-05-29","open":4490,"high":4700,"low":3670,"close":3810,"volume":804720,"rsi_14":26.78,"sma_20":5057.75,"sma_60":4462.75,"sma_120":2759.53},{"date":"2026-06-01","open":3655,"high":3690,"low":3265,"close":3300,"volume":772165,"rsi_14":22.83,"sma_20":4963.75,"sma_60":4463.92,"sma_120":2780.32},{"date":"2026-06-02","open":3205,"high":3240,"low":2850,"close":3065,"volume":526812,"rsi_14":21.38,"sma_20":4858.0,"sma_60":4459.08,"sma_120":2799.18},{"date":"2026-06-04","open":2910,"high":3045,"low":2800,"close":2985,"volume":308397,"rsi_14":20.93,"sma_20":4748.25,"sma_60":4451.58,"sma_120":2817.38},{"date":"2026-06-05","open":3025,"high":3065,"low":2505,"close":2650,"volume":669233,"rsi_14":19.22,"sma_20":4621.75,"sma_60":4441.92,"sma_120":2832.77},{"date":"2026-06-08","open":2350,"high":2630,"low":2315,"close":2510,"volume":241973,"rsi_14":18.59,"sma_20":4488.25,"sma_60":4426.42,"sma_120":2846.95},{"date":"2026-06-09","open":2585,"high":2905,"low":2490,"close":2530,"volume":275808,"rsi_14":18.97,"sma_20":4355.75,"sma_60":4412.25,"sma_120":2861.28},{"date":"2026-06-10","open":2505,"high":2505,"low":2260,"close":2310,"volume":409195,"rsi_14":18.04,"sma_20":4212.25,"sma_60":4393.33,"sma_120":2873.81},{"date":"2026-06-11","open":2290,"high":2590,"low":2215,"close":2405,"volume":471144,"rsi_14":19.74,"sma_20":4073.5,"sma_60":4377.17,"sma_120":2887.05},{"date":"2026-06-12","open":2420,"high":2460,"low":2195,"close":2370,"volume":261765,"rsi_14":19.59,"sma_20":3933.0,"sma_60":4361.58,"sma_120":2899.99},{"date":"2026-06-15","open":2370,"high":2440,"low":2250,"close":2420,"volume":211346,"rsi_14":22.31,"sma_20":3795.0,"sma_60":4346.83,"sma_120":2913.4},{"date":"2026-06-16","open":2455,"high":2460,"low":2330,"close":2410,"volume":121099,"rsi_14":4.71,"sma_20":3656.5,"sma_60":4332.0,"sma_120":2926.6},{"date":"2026-06-17","open":2410,"high":2460,"low":2345,"close":2440,"volume":156129,"rsi_14":32.5,"sma_20":2700.25,"sma_60":4233.17,"sma_120":3019.39},{"date":"2026-06-18","open":2440,"high":2460,"low":2215,"close":2215,"volume":172650,"rsi_14":7.75,"sma_20":3371.25,"sma_60":4303.0,"sma_120":2951.77},{"date":"2026-06-19","open":2220,"high":2260,"low":2090,"close":2210,"volume":231192,"rsi_14":9.8,"sma_20":3222.75,"sma_60":4287.17,"sma_120":2963.28},{"date":"2026-06-22","open":2190,"high":2190,"low":2040,"close":2130,"volume":155357,"rsi_14":12.5,"sma_20":3070.25,"sma_60":4267.25,"sma_120":2974.07},{"date":"2026-06-23","open":2155,"high":2330,"low":1976,"close":1987,"volume":292018,"rsi_14":13.28,"sma_20":2930.1,"sma_60":4244.62,"sma_120":2983.67},{"date":"2026-06-24","open":1969,"high":2000,"low":1848,"close":1982,"volume":185735,"rsi_14":14.0,"sma_20":2750.2,"sma_60":4222.98,"sma_120":2993.34},{"date":"2026-06-25","open":1982,"high":2110,"low":1941,"close":1954,"volume":209526,"rsi_14":17.96,"sma_20":2601.15,"sma_60":4200.13,"sma_120":3002.88},{"date":"2026-06-26","open":1954,"high":1992,"low":1799,"close":1858,"volume":137171,"rsi_14":18.71,"sma_20":2477.05,"sma_60":4176.43,"sma_120":3011.68},{"date":"2026-06-29","open":1825,"high":2040,"low":1800,"close":1991,"volume":114901,"rsi_14":26.67,"sma_20":2386.1,"sma_60":4157.37,"sma_120":3021.69},{"date":"2026-06-30","open":1992,"high":2050,"low":1919,"close":1938,"volume":96376,"rsi_14":31.17,"sma_20":2318.0,"sma_60":4136.58,"sma_120":3031.25},{"date":"2026-07-01","open":1922,"high":1983,"low":1810,"close":1869,"volume":128476,"rsi_14":22.14,"sma_20":2258.2,"sma_60":4118.48,"sma_120":3040.22},{"date":"2026-07-02","open":1849,"high":1849,"low":1696,"close":1718,"volume":161023,"rsi_14":19.76,"sma_20":2194.85,"sma_60":4096.12,"sma_120":3048.04},{"date":"2026-07-03","open":1719,"high":1736,"low":1620,"close":1736,"volume":192217,"rsi_14":17.3,"sma_20":2149.15,"sma_60":4074.22,"sma_120":3056.07},{"date":"2026-07-06","open":1728,"high":1836,"low":1690,"close":1778,"volume":139040,"rsi_14":20.69,"sma_20":2112.55,"sma_60":4051.1,"sma_120":3064.45},{"date":"2026-07-07","open":1780,"high":1874,"low":1692,"close":1717,"volume":148533,"rsi_14":17.4,"sma_20":2071.9,"sma_60":4026.97,"sma_120":3072.34},{"date":"2026-07-08","open":1712,"high":1735,"low":1570,"close":1587,"volume":157299,"rsi_14":19.03,"sma_20":2035.75,"sma_60":4001.5,"sma_120":3079.18},{"date":"2026-07-09","open":1638,"high":1670,"low":1560,"close":1594,"volume":81594,"rsi_14":19.69,"sma_20":1995.2,"sma_60":3975.82,"sma_120":3086.25},{"date":"2026-07-10","open":1649,"high":1762,"low":1565,"close":1729,"volume":136510,"rsi_14":31.28,"sma_20":1963.15,"sma_60":3952.22,"sma_120":3094.45},{"date":"2026-07-13","open":1701,"high":1780,"low":1551,"close":1565,"volume":134550,"rsi_14":30.68,"sma_20":1920.4,"sma_60":3925.13,"sma_120":3101.29},{"date":"2026-07-14","open":1560,"high":1570,"low":1446,"close":1526,"volume":113590,"rsi_14":29.75,"sma_20":1876.2,"sma_60":3881.48,"sma_120":3107.85},{"date":"2026-07-15","open":1546,"high":1676,"low":1533,"close":1676,"volume":100043,"rsi_14":38.86,"sma_20":1838.0,"sma_60":3819.67,"sma_120":3115.61},{"date":"2026-07-16","open":1656,"high":1740,"low":1529,"close":1740,"volume":101599,"rsi_14":45.15,"sma_20":1814.25,"sma_60":3747.83,"sma_120":3123.78},{"date":"2026-07-20","open":1708,"high":1739,"low":1580,"close":1621,"volume":101925,"rsi_14":34.61,"sma_20":1784.8,"sma_60":3643.77,"sma_120":3131.02},{"date":"2026-07-21","open":1720,"high":1720,"low":1534,"close":1620,"volume":65341,"rsi_14":36.17,"sma_20":1759.3,"sma_60":3500.77,"sma_120":3138.24},{"date":"2026-07-22","open":1620,"high":1676,"low":1588,"close":1605,"volume":100708,"rsi_14":37.96,"sma_20":1740.2,"sma_60":3357.52,"sma_120":3145.42},{"date":"2026-07-23","open":1605,"high":1809,"low":1588,"close":1800,"volume":253085,"rsi_14":53.6,"sma_20":1731.1,"sma_60":3248.1,"sma_120":3154.26},{"date":"2026-07-24","open":1836,"high":2340,"low":1733,"close":2340,"volume":1674207,"rsi_14":68.17,"sma_20":1750.4,"sma_60":3180.43,"sma_120":3167.59},{"date":"2026-07-27","open":2550,"high":2650,"low":1921,"close":1925,"volume":2539168,"rsi_14":53.61,"sma_20":1753.75,"sma_60":3119.02,"sma_120":3177.53},{"date":"2026-07-28","open":1865,"high":1946,"low":1550,"close":1587,"volume":810807,"rsi_14":47.19,"sma_20":1733.55,"sma_60":3059.13,"sma_120":3184.62},{"date":"2026-07-29","open":1591,"high":1638,"low":1316,"close":1418,"volume":486320,"rsi_14":46.41,"sma_20":1707.55,"sma_60":2996.43,"sma_120":3190.29},{"date":"2026-07-30","open":1350,"high":1478,"low":1340,"close":1374,"volume":242179,"rsi_14":45.39,"sma_20":1682.8,"sma_60":2933.0,"sma_120":3195.1},{"date":"2026-07-31","open":1479,"high":1482,"low":1372,"close":1454,"volume":304887,"rsi_14":44.11,"sma_20":1669.6,"sma_60":2870.9,"sma_120":3200.83},{"date":"2026-08-03","open":1454,"high":1622,"low":1448,"close":1558,"volume":336882,"rsi_14":49.85,"sma_20":1660.7,"sma_60":2810.53,"sma_120":3207.32},{"date":"2026-08-04","open":1600,"high":1635,"low":1561,"close":1624,"volume":127293,"rsi_14":52.13,"sma_20":1653.0,"sma_60":2751.27,"sma_120":3214.38},{"date":"2026-08-05","open":1628,"high":1781,"low":1628,"close":1757,"volume":243174,"rsi_14":51.77,"sma_20":1655.0,"sma_60":2694.22,"sma_120":3222.6},{"date":"2026-08-06","open":1757,"high":1813,"low":1691,"close":1812,"volume":159923,"rsi_14":51.58,"sma_20":1666.25,"sma_60":2638.08,"sma_120":3231.3},{"date":"2026-08-07","open":1812,"high":1825,"low":1726,"close":1774,"volume":104556,"rsi_14":53.49,"sma_20":1675.25,"sma_60":2581.32,"sma_120":3239.68},{"date":"2026-08-10","open":1777,"high":1857,"low":1777,"close":1830,"volume":114136,"rsi_14":54.67,"sma_20":1680.3,"sma_60":2525.48,"sma_120":3248.56},{"date":"2026-08-11","open":1830,"high":1889,"low":1779,"close":1860,"volume":160231,"rsi_14":55.63,"sma_20":1695.05,"sma_60":2470.15,"sma_120":3257.72},{"date":"2026-08-12","open":1858,"high":2020,"low":1821,"close":1864,"volume":302527,"rsi_14":51.54,"sma_20":1711.95,"sma_60":2414.88,"sma_120":3266.72},{"date":"2026-08-13","open":1900,"high":2050,"low":1873,"close":1946,"volume":339052,"rsi_14":37.79,"sma_20":1725.45,"sma_60":2360.98,"sma_120":3276.72},{"date":"2026-08-14","open":1946,"high":1989,"low":1882,"close":1928,"volume":131923,"rsi_14":50.12,"sma_20":1734.85,"sma_60":2306.78,"sma_120":3287.2},{"date":"2026-08-18","open":1928,"high":1939,"low":1831,"close":1881,"volume":123339,"rsi_14":65.87,"sma_20":1747.85,"sma_60":2251.8,"sma_120":3297.61},{"date":"2026-08-19","open":1879,"high":1879,"low":1778,"close":1822,"volume":116885,"rsi_14":74.75,"sma_20":1757.95,"sma_60":2195.83,"sma_120":3285.29},{"date":"2026-08-20","open":1822,"high":1877,"low":1780,"close":1810,"volume":63038,"rsi_14":77.81,"sma_20":1768.2,"sma_60":2146.17,"sma_120":3269.96},{"date":"2026-08-21","open":1793,"high":1810,"low":1706,"close":1723,"volume":131521,"rsi_14":67.0,"sma_20":1764.35,"sma_60":2081.88,"sma_120":3253.4},{"date":"2026-08-24","open":1738,"high":1771,"low":1708,"close":1722,"volume":77210,"rsi_14":61.92,"sma_20":1733.45,"sma_60":2028.33,"sma_120":3237.04},{"date":"2026-08-25","open":1723,"high":1780,"low":1660,"close":1773,"volume":69053,"rsi_14":61.07,"sma_20":1725.85,"sma_60":1985.55,"sma_120":3221.36},{"date":"2026-08-26","open":1809,"high":1809,"low":1737,"close":1790,"volume":58878,"rsi_14":52.96,"sma_20":1736.0,"sma_60":1951.88,"sma_120":3207.32},{"date":"2026-08-27","open":1800,"high":1829,"low":1789,"close":1819,"volume":60815,"rsi_14":50.66,"sma_20":1756.05,"sma_60":1927.2,"sma_120":3195.56},{"date":"2026-08-28","open":1805,"high":1860,"low":1800,"close":1837,"volume":44921,"rsi_14":56.16,"sma_20":1779.2,"sma_60":1906.73,"sma_120":3182.91},{"date":"2026-08-31","open":1897,"high":1897,"low":1739,"close":1873,"volume":44486,"rsi_14":54.38,"sma_20":1800.15,"sma_60":1888.2,"sma_120":3169.89},{"date":"2026-09-01","open":1815,"high":1872,"low":1815,"close":1835,"volume":57398,"rsi_14":47.49,"sma_20":1814.0,"sma_60":1874.62,"sma_120":3158.27},{"date":"2026-09-02","open":1835,"high":1859,"low":1737,"close":1808,"volume":136687,"rsi_14":44.64,"sma_20":1823.2,"sma_60":1862.92,"sma_120":3144.67},{"date":"2026-09-03","open":1808,"high":1821,"low":1370,"close":1417,"volume":632574,"rsi_14":18.17,"sma_20":1806.2,"sma_60":1844.37,"sma_120":3128.31},{"date":"2026-09-04","open":1422,"high":1723,"low":1422,"close":1448,"volume":719690,"rsi_14":21.56,"sma_20":1788.0,"sma_60":1830.0,"sma_120":3111.67},{"date":"2026-09-07","open":1448,"high":1570,"low":1285,"close":1333,"volume":425744,"rsi_14":19.96,"sma_20":1765.95,"sma_60":1812.13,"sma_120":3094.65},{"date":"2026-09-08","open":1332,"high":1422,"low":1238,"close":1313,"volume":404231,"rsi_14":20.85,"sma_20":1740.1,"sma_60":1794.52,"sma_120":3078.05},{"date":"2026-09-09","open":1295,"high":1309,"low":1211,"close":1232,"volume":298955,"rsi_14":19.32,"sma_20":1708.7,"sma_60":1774.72,"sma_120":3060.78},{"date":"2026-09-10","open":1249,"high":1422,"low":1173,"close":1323,"volume":357187,"rsi_14":28.86,"sma_20":1681.65,"sma_60":1756.6,"sma_120":3044.3},{"date":"2026-09-11","open":1322,"high":1417,"low":1257,"close":1290,"volume":200563,"rsi_14":27.91,"sma_20":1648.85,"sma_60":1737.43,"sma_120":3028.18},{"date":"2026-09-14","open":1250,"high":1335,"low":1240,"close":1292,"volume":108420,"rsi_14":24.11,"sma_20":1617.05,"sma_60":1722.05,"sma_120":3012.53},{"date":"2026-09-15","open":1275,"high":1449,"low":1234,"close":1301,"volume":242732,"rsi_14":23.45,"sma_20":1588.05,"sma_60":1706.9,"sma_120":2997.03},{"date":"2026-09-16","open":1290,"high":1380,"low":1273,"close":1293,"volume":70132,"rsi_14":20.78,"sma_20":1561.6,"sma_60":1692.95,"sma_120":2980.1},{"date":"2026-09-17","open":1333,"high":1333,"low":1265,"close":1265,"volume":51897,"rsi_14":18.57,"sma_20":1534.35,"sma_60":1680.92,"sma_120":2962.77},{"date":"2026-09-18","open":1265,"high":1307,"low":1200,"close":1275,"volume":104612,"rsi_14":16.18,"sma_20":1511.95,"sma_60":1669.13,"sma_120":2946.06},{"date":"2026-09-21","open":1240,"high":1321,"low":1202,"close":1202,"volume":109527,"rsi_14":15.56,"sma_20":1485.95,"sma_60":1656.6,"sma_120":2928.37},{"date":"2026-09-22","open":1211,"high":1328,"low":1185,"close":1213,"volume":190499,"rsi_14":17.05,"sma_20":1457.95,"sma_60":1645.85,"sma_120":2911.14},{"date":"2026-09-23","open":1260,"high":1470,"low":1256,"close":1302,"volume":600890,"rsi_14":40.43,"sma_20":1433.55,"sma_60":1634.37,"sma_120":2895.87},{"date":"2026-09-28","open":1305,"high":1500,"low":1302,"close":1312,"volume":514988,"rsi_14":38.28,"sma_20":1408.2,"sma_60":1623.93,"sma_120":2880.26},{"date":"2026-09-29","open":1312,"high":1312,"low":1200,"close":1211,"volume":132869,"rsi_14":39.22,"sma_20":1376.9,"sma_60":1612.97,"sma_120":2865.72},{"date":"2026-09-30","open":1211,"high":1244,"low":1100,"close":1155,"volume":219888,"rsi_14":36.88,"sma_20":1341.0,"sma_60":1603.58,"sma_120":2849.85},{"date":"2026-10-01","open":1145,"high":1208,"low":1145,"close":1178,"volume":80050,"rsi_14":45.04,"sma_20":1308.15,"sma_60":1594.28,"sma_120":2834.25},{"date":"2026-10-02","open":1150,"high":1256,"low":1150,"close":1240,"volume":90380,"rsi_14":41.94,"sma_20":1279.75,"sma_60":1585.32,"sma_120":2818.21},{"date":"2026-10-06","open":1243,"high":1350,"low":1232,"close":1284,"volume":140599,"rsi_14":49.43,"sma_20":1273.1,"sma_60":1578.1,"sma_120":2802.53},{"date":"2026-10-07","open":1284,"high":1322,"low":1258,"close":1285,"volume":70134,"rsi_14":49.33,"sma_20":1264.95,"sma_60":1573.07,"sma_120":2787.28},{"date":"2026-10-08","open":1308,"high":1369,"low":1258,"close":1288,"volume":105020,"rsi_14":48.75,"sma_20":1262.7,"sma_60":1567.97,"sma_120":2771.89},{"date":"2026-10-12","open":1288,"high":1322,"low":1262,"close":1266,"volume":48445,"rsi_14":47.47,"sma_20":1260.35,"sma_60":1560.25,"sma_120":2756.23},{"date":"2026-10-13","open":1270,"high":1306,"low":1177,"close":1224,"volume":45520,"rsi_14":46.25,"sma_20":1259.95,"sma_60":1554.57,"sma_120":2739.85},{"date":"2026-10-14","open":1224,"high":1297,"low":1215,"close":1216,"volume":60051,"rsi_14":44.59,"sma_20":1254.6,"sma_60":1549.4,"sma_120":2715.44},{"date":"2026-10-15","open":1202,"high":1238,"low":1129,"close":1167,"volume":86183,"rsi_14":46.64,"sma_20":1248.45,"sma_60":1540.92,"sma_120":2680.29},{"date":"2026-10-16","open":1167,"high":1185,"low":1140,"close":1171,"volume":46588,"rsi_14":45.91,"sma_20":1242.4,"sma_60":1531.43,"sma_120":2639.63},{"date":"2026-10-19","open":1169,"high":1196,"low":1141,"close":1148,"volume":43340,"rsi_14":32.81,"sma_20":1234.75,"sma_60":1523.55,"sma_120":2583.66},{"date":"2026-10-20","open":1162,"high":1173,"low":1120,"close":1134,"volume":41327,"rsi_14":30.31,"sma_20":1226.8,"sma_60":1515.45,"sma_120":2508.11},{"date":"2026-10-21","open":1157,"high":1178,"low":1120,"close":1149,"volume":44537,"rsi_14":41.53,"sma_20":1221.0,"sma_60":1507.85,"sma_120":2432.68},{"date":"2026-10-22","open":1149,"high":1168,"low":1101,"close":1124,"volume":30983,"rsi_14":45.37,"sma_20":1213.45,"sma_60":1496.58,"sma_120":2372.34},{"date":"2026-10-23","open":1100,"high":1100,"low":1039,"close":1084,"volume":54594,"rsi_14":36.65,"sma_20":1207.55,"sma_60":1475.65,"sma_120":2328.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.14,"ttm_eps":null,"close":922.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":37.54,"pbr":0.96,"ttm_eps":null,"close":762.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.35,"pbr":1.2,"ttm_eps":null,"close":1026.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.26,"pbr":1.04,"ttm_eps":null,"close":861.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":844.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.28,"ttm_eps":null,"close":917.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.19,"ttm_eps":null,"close":766.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.96,"ttm_eps":null,"close":3135.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.21,"ttm_eps":null,"close":1938.0}],"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":"파인텍","phase":"above-fold","symbol_resolved":true}