{"status":"ok","report":{"price_analysis":{"current":974.0,"change_1d":0.1,"change_7d":-1.0,"change_30d":-3.7,"high_30d":1274.0,"low_30d":951.0,"position_in_range":7.0,"support":983.3,"resistance":1241.7},"summary":"영우디에스피(143540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 444.60억. 현재가 997원, 전일 대비 +2.5%, 30일 -3.7%. PER 4.3배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.36만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 1.8%입니다. 시가총액 444.60억. 매출 937.89억, 영업이익 98.88억.","grade":"C","comment":"PER 4.33배, ROE 1.79%","per":4.23,"pbr":1.24,"roe":1.79,"eps":230.17000000000002,"revenue":93788881978.0,"operating_income":9887560908.0,"net_income":10267626281.0,"market_cap":43433958938,"profit_margin":10.95,"roa":0.96,"operating_margin":10.54,"gross_margin":13.0,"debt_ratio":0.8650914701109512,"total_assets":65291813561.0,"total_equity":35007298359.0,"total_debt":30284515202.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-11.37)가 시그널선(-3.79)을 하회합니다(데드크로스). 현재가가 SMA20(1018)과 SMA60(1023) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 945~1091 (현재 위치 35%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.34250764525994,"macd":-11.365117168987808,"macd_signal":-3.7850400873341545,"sma_20":1018.25,"sma_60":1022.85,"bb_upper":1091.259245989806,"bb_lower":945.240754010194,"atr_14":79.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.36만, 기관 순매수 0.00. 30일 누적: 외국인 -24.11만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-43588.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-17704.0,"institution_net":0.0,"retail_net":17704.0},{"date":"2026-10-21","foreign_net":-17017.0,"institution_net":0.0,"retail_net":17017.0},{"date":"2026-10-20","foreign_net":-12271.0,"institution_net":0.0,"retail_net":12271.0},{"date":"2026-10-19","foreign_net":7236.0,"institution_net":0.0,"retail_net":-7236.0},{"date":"2026-10-16","foreign_net":-3832.0,"institution_net":0.0,"retail_net":3832.0},{"date":"2026-10-15","foreign_net":19796.0,"institution_net":0.0,"retail_net":-19796.0},{"date":"2026-10-14","foreign_net":42.0,"institution_net":-1185.0,"retail_net":1143.0},{"date":"2026-10-13","foreign_net":62255.0,"institution_net":1185.0,"retail_net":-63440.0},{"date":"2026-10-12","foreign_net":-13695.0,"institution_net":0.0,"retail_net":13695.0},{"date":"2026-10-08","foreign_net":-241705.0,"institution_net":-1600.0,"retail_net":243305.0},{"date":"2026-10-07","foreign_net":-21599.0,"institution_net":1600.0,"retail_net":19999.0},{"date":"2026-10-06","foreign_net":3504.0,"institution_net":0.0,"retail_net":-3504.0},{"date":"2026-10-02","foreign_net":24883.0,"institution_net":0.0,"retail_net":-24883.0},{"date":"2026-10-01","foreign_net":17499.0,"institution_net":0.0,"retail_net":-17499.0},{"date":"2026-09-30","foreign_net":3711.0,"institution_net":0.0,"retail_net":-3711.0},{"date":"2026-09-29","foreign_net":-396.0,"institution_net":0.0,"retail_net":396.0},{"date":"2026-09-28","foreign_net":6088.0,"institution_net":0.0,"retail_net":-6088.0},{"date":"2026-09-23","foreign_net":13616.0,"institution_net":0.0,"retail_net":-13616.0},{"date":"2026-09-22","foreign_net":26004.0,"institution_net":0.0,"retail_net":-26004.0},{"date":"2026-09-21","foreign_net":-4134.0,"institution_net":0.0,"retail_net":4134.0},{"date":"2026-09-18","foreign_net":3599.0,"institution_net":0.0,"retail_net":-3599.0},{"date":"2026-09-17","foreign_net":-1762.0,"institution_net":0.0,"retail_net":1762.0},{"date":"2026-09-16","foreign_net":1507.0,"institution_net":0.0,"retail_net":-1507.0},{"date":"2026-09-15","foreign_net":6498.0,"institution_net":0.0,"retail_net":-6498.0},{"date":"2026-09-14","foreign_net":19291.0,"institution_net":0.0,"retail_net":-19291.0},{"date":"2026-09-11","foreign_net":-17377.0,"institution_net":0.0,"retail_net":17377.0},{"date":"2026-09-10","foreign_net":-2333.0,"institution_net":0.0,"retail_net":2333.0},{"date":"2026-09-09","foreign_net":-61764.0,"institution_net":-6874.0,"retail_net":68638.0},{"date":"2026-09-08","foreign_net":-49109.0,"institution_net":0.0,"retail_net":49109.0},{"date":"2026-09-07","foreign_net":8027.0,"institution_net":6874.0,"retail_net":-14901.0}],"periods":{"d1":{"foreign_net":-17704.0,"institution_net":0,"retail_net":17704.0},"d3":{"foreign_net":-46992.0,"institution_net":0,"retail_net":46992.0},"d7":{"foreign_net":-23750.0,"institution_net":-1185.0,"retail_net":24935.0},"d14":{"foreign_net":-192608.0,"institution_net":0.0,"retail_net":192608.0},"d30":{"foreign_net":-241142.0,"institution_net":0.0,"retail_net":241142.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -29.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-29.1,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":-96.3,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.3,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.83,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":114.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -29.1%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.14,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.87,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.23,"current_pbr":1.24,"per_5y_high":57.54,"per_5y_low":4.65,"per_5y_avg":18.91,"per_percentile":0.0,"pbr_5y_high":2.69,"pbr_5y_low":1.6,"pbr_5y_avg":2.06,"pbr_percentile":0.0,"per_5y_median":6.73,"pbr_5y_median":2.09,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.27},{"quarter":"2024-Q3","per":null,"pbr":2.14},{"quarter":"2024-Q4","per":null,"pbr":1.83},{"quarter":"2025-Q1","per":null,"pbr":1.71},{"quarter":"2025-Q2","per":null,"pbr":1.6},{"quarter":"2025-Q3","per":57.54,"pbr":2.06},{"quarter":"2025-Q4","per":7.62,"pbr":2.15},{"quarter":"2026-Q1","per":5.85,"pbr":2.69},{"quarter":"2026-Q2","per":4.65,"pbr":2.09},{"quarter":"현재","per":4.23,"pbr":1.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":923.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":773.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":662.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":604.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":582.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":763.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":949.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1070.0,"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":"2025-09","per":57.54,"eps":13.26,"close":763.0,"source":"reported"},{"date":"2025-10","per":56.33,"eps":13.26,"close":747.0,"source":"reported"},{"date":"2025-11","per":57.24,"eps":13.26,"close":759.0,"source":"reported"},{"date":"2025-12","per":7.62,"eps":124.61,"close":949.0,"source":"reported"},{"date":"2026-01","per":8.3,"eps":124.61,"close":1034.0,"source":"reported"},{"date":"2026-02","per":9.65,"eps":124.61,"close":1202.0,"source":"reported"},{"date":"2026-03","per":5.85,"eps":230.94,"close":1350.0,"source":"reported"},{"date":"2026-04","per":5.85,"eps":230.94,"close":1350.0,"source":"reported"},{"date":"2026-05","per":5.28,"eps":230.94,"close":1219.0,"source":"reported"},{"date":"2026-06","per":4.65,"eps":230.17,"close":1070.0,"source":"reported"},{"date":"2026-07","per":4.49,"eps":230.17,"close":1033.0,"source":"reported"},{"date":"2026-08","per":4.43,"eps":230.17,"close":1020.0,"source":"reported"},{"date":"2026-09","per":4.39,"eps":230.17,"close":1010.0,"source":"reported"},{"date":"2026-10","per":4.17,"eps":230.17,"close":960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.84,"std":21.05,"upper_1sd":37.89,"lower_1sd":0.0,"current":4.17,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.3배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:58.392378+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017891059017954195,"dividend_yield":null,"eps":14.0,"revenue":16557760580.0,"operating_income":130213957.0,"net_income":626317641.0,"market_cap":null,"profit_margin":0.037826228853467335,"operating_margin":0.007864225139073729,"roa":0.009592590660923394,"gross_margin":0.12999927469660272,"total_equity":35007298359.0,"total_assets":65291813561.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.78,"pbr":2.1,"roe":0.12290085999625878,"dividend_yield":null,"eps":94.73,"revenue":23349828447.0,"operating_income":3543901913.0,"net_income":4225093227.0,"market_cap":65700000000.0,"profit_margin":0.180947506170772,"operating_margin":0.1517742162878855,"roa":0.0727268967724867,"gross_margin":0.24450727160410987,"total_equity":34378060716.0,"total_assets":58095332188.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.1656123057792986,"dividend_yield":null,"eps":111.95,"revenue":34487287649.0,"operating_income":5153928648.0,"net_income":4993089064.0,"market_cap":null,"profit_margin":0.14478056711267,"operating_margin":0.1494443025051709,"roa":0.07284480480378393,"gross_margin":0.1997059470752466,"total_equity":30149263610.0,"total_assets":68544202671.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01671551854238825,"dividend_yield":null,"eps":9.49,"revenue":19394005302.0,"operating_income":1059516390.0,"net_income":423126349.0,"market_cap":null,"profit_margin":0.021817378226475233,"operating_margin":0.05463112820180253,"roa":0.008100672629232029,"gross_margin":0.15354687351214172,"total_equity":25313384561.0,"total_assets":52233483362.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02645735672917752,"dividend_yield":null,"eps":14.77,"revenue":18503659119.0,"operating_income":-135783022.0,"net_income":658725756.0,"market_cap":null,"profit_margin":0.03559975633811826,"operating_margin":-0.007338171392304495,"roa":0.011655025719486102,"gross_margin":0.029507497111171788,"total_equity":24897640484.0,"total_assets":56518601662.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02135059602969959,"dividend_yield":null,"eps":-11.6,"revenue":8119245309.0,"operating_income":-170321364.0,"net_income":-517553870.0,"market_cap":null,"profit_margin":-0.06374408584826267,"operating_margin":-0.0209774871330963,"roa":-0.007689882844526243,"gross_margin":0.14254682509925873,"total_equity":24240722333.0,"total_assets":67303219108.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0010750123738351026,"dividend_yield":null,"eps":0.6,"revenue":21249951507.0,"operating_income":-1386083112.0,"net_income":26616652.0,"market_cap":null,"profit_margin":0.001252551187763047,"operating_margin":-0.0652275894155997,"roa":0.0003887120579247238,"gross_margin":0.06678174190338872,"total_equity":24759391285.0,"total_assets":68473955097.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12787132793609238,"dividend_yield":null,"eps":-70.88,"revenue":7382084989.0,"operating_income":-1951321363.0,"net_income":-3161109980.0,"market_cap":null,"profit_margin":-0.42821370719930085,"operating_margin":-0.2643320099819566,"roa":-0.04369640299644093,"gross_margin":0.025204538592721423,"total_equity":24721022539.0,"total_assets":72342567425.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0055825157864858935,"dividend_yield":null,"eps":3.49,"revenue":24781476953.0,"operating_income":-74412304.0,"net_income":155665319.0,"market_cap":null,"profit_margin":0.006281519027103647,"operating_margin":-0.003002738865852456,"roa":0.0020842729130075444,"gross_margin":0.09924762844703076,"total_equity":27884438657.0,"total_assets":74685670014.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03479274810438503,"dividend_yield":null,"eps":-21.63,"revenue":5652494808.0,"operating_income":-1561884772.0,"net_income":-964639226.0,"market_cap":null,"profit_margin":-0.17065725113709826,"operating_margin":-0.27631777207286556,"roa":-0.011907524763922319,"gross_margin":0.08382805718447994,"total_equity":27725295602.0,"total_assets":81010893962.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11950379576731847,"dividend_yield":null,"eps":-76.87,"revenue":8572563273.0,"operating_income":-2520276659.0,"net_income":-3428387629.0,"market_cap":null,"profit_margin":-0.39992561382404623,"operating_margin":-0.2939933574987799,"roa":-0.04821527226148716,"gross_margin":-0.10643299955261817,"total_equity":28688524971.0,"total_assets":71105844024.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12575869190378308,"dividend_yield":null,"eps":-88.0,"revenue":33015678716.0,"operating_income":-3372840600.0,"net_income":-3827370276.0,"market_cap":null,"profit_margin":-0.11592583962677061,"operating_margin":-0.10215875399724737,"roa":-0.0474796140457218,"gross_margin":-0.03556962890576246,"total_equity":30434240513.0,"total_assets":80610812723.0}],"current_price":974.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6993.0},{"date":"2016-10-25","close":6993.0},{"date":"2016-10-26","close":7334.0},{"date":"2016-10-27","close":7713.0},{"date":"2016-10-28","close":7467.0},{"date":"2016-10-31","close":7372.0},{"date":"2016-11-01","close":7069.0},{"date":"2016-11-02","close":6879.0},{"date":"2016-11-03","close":6974.0},{"date":"2016-11-04","close":6841.0},{"date":"2016-11-07","close":7429.0},{"date":"2016-11-08","close":7220.0},{"date":"2016-11-09","close":6936.0},{"date":"2016-11-10","close":6879.0},{"date":"2016-11-11","close":6785.0},{"date":"2016-11-14","close":7372.0},{"date":"2016-11-15","close":7334.0},{"date":"2016-11-16","close":7695.0},{"date":"2016-11-17","close":7770.0},{"date":"2016-11-18","close":7941.0},{"date":"2016-11-21","close":7524.0},{"date":"2016-11-22","close":7505.0},{"date":"2016-11-23","close":6955.0},{"date":"2016-11-24","close":6974.0},{"date":"2016-11-25","close":7239.0},{"date":"2016-11-28","close":6993.0},{"date":"2016-11-29","close":7107.0},{"date":"2016-11-30","close":6955.0},{"date":"2016-12-01","close":6898.0},{"date":"2016-12-02","close":6766.0},{"date":"2016-12-05","close":6410.0},{"date":"2016-12-06","close":6652.0},{"date":"2016-12-07","close":6751.0},{"date":"2016-12-08","close":7023.0},{"date":"2016-12-09","close":6970.0},{"date":"2016-12-12","close":7235.0},{"date":"2016-12-13","close":7690.0},{"date":"2016-12-14","close":7955.0},{"date":"2016-12-15","close":8145.0},{"date":"2016-12-16","close":8296.0},{"date":"2016-12-19","close":8220.0},{"date":"2016-12-20","close":8561.0},{"date":"2016-12-21","close":8599.0},{"date":"2016-12-22","close":8296.0},{"date":"2016-12-23","close":8334.0},{"date":"2016-12-26","close":8258.0},{"date":"2016-12-27","close":8789.0},{"date":"2016-12-28","close":8751.0},{"date":"2016-12-29","close":8599.0},{"date":"2017-01-02","close":8675.0},{"date":"2017-01-03","close":8486.0},{"date":"2017-01-04","close":8486.0},{"date":"2017-01-05","close":9092.0},{"date":"2017-01-06","close":9357.0},{"date":"2017-01-09","close":9395.0},{"date":"2017-01-10","close":9319.0},{"date":"2017-01-11","close":9433.0},{"date":"2017-01-12","close":9470.0},{"date":"2017-01-13","close":9357.0},{"date":"2017-01-16","close":8826.0},{"date":"2017-01-17","close":8713.0},{"date":"2017-01-18","close":9243.0},{"date":"2017-01-19","close":9167.0},{"date":"2017-01-20","close":9243.0},{"date":"2017-01-23","close":8864.0},{"date":"2017-01-24","close":8902.0},{"date":"2017-01-25","close":8864.0},{"date":"2017-01-26","close":9054.0},{"date":"2017-01-31","close":8902.0},{"date":"2017-02-01","close":8940.0},{"date":"2017-02-02","close":8713.0},{"date":"2017-02-03","close":8826.0},{"date":"2017-02-06","close":8902.0},{"date":"2017-02-07","close":8486.0},{"date":"2017-02-08","close":8713.0},{"date":"2017-02-09","close":8410.0},{"date":"2017-02-10","close":7879.0},{"date":"2017-02-13","close":7804.0},{"date":"2017-02-14","close":7690.0},{"date":"2017-02-15","close":7614.0},{"date":"2017-02-16","close":8031.0},{"date":"2017-02-17","close":8031.0},{"date":"2017-02-20","close":7879.0},{"date":"2017-02-21","close":7728.0},{"date":"2017-02-22","close":7523.0},{"date":"2017-02-23","close":7145.0},{"date":"2017-02-24","close":6879.0},{"date":"2017-02-27","close":7091.0},{"date":"2017-02-28","close":7114.0},{"date":"2017-03-02","close":6925.0},{"date":"2017-03-03","close":6819.0},{"date":"2017-03-06","close":7266.0},{"date":"2017-03-07","close":7243.0},{"date":"2017-03-08","close":7652.0},{"date":"2017-03-09","close":7614.0},{"date":"2017-03-10","close":7728.0},{"date":"2017-03-13","close":7728.0},{"date":"2017-03-14","close":7561.0},{"date":"2017-03-15","close":7432.0},{"date":"2017-03-16","close":7463.0},{"date":"2017-03-17","close":7182.0},{"date":"2017-03-20","close":6864.0},{"date":"2017-03-21","close":6872.0},{"date":"2017-03-22","close":6864.0},{"date":"2017-03-23","close":6705.0},{"date":"2017-03-24","close":7114.0},{"date":"2017-03-27","close":6963.0},{"date":"2017-03-28","close":7145.0},{"date":"2017-03-29","close":7175.0},{"date":"2017-03-30","close":7167.0},{"date":"2017-03-31","close":7326.0},{"date":"2017-04-03","close":7478.0},{"date":"2017-04-04","close":7455.0},{"date":"2017-04-05","close":7554.0},{"date":"2017-04-06","close":7554.0},{"date":"2017-04-07","close":7804.0},{"date":"2017-04-10","close":7432.0},{"date":"2017-04-11","close":7614.0},{"date":"2017-04-12","close":7879.0},{"date":"2017-04-13","close":7842.0},{"date":"2017-04-14","close":7576.0},{"date":"2017-04-17","close":7576.0},{"date":"2017-04-18","close":8220.0},{"date":"2017-04-19","close":8410.0},{"date":"2017-04-20","close":8372.0},{"date":"2017-04-21","close":8372.0},{"date":"2017-04-24","close":8145.0},{"date":"2017-04-25","close":8410.0},{"date":"2017-04-26","close":8410.0},{"date":"2017-04-27","close":8334.0},{"date":"2017-04-28","close":8486.0},{"date":"2017-05-02","close":8675.0},{"date":"2017-05-04","close":8864.0},{"date":"2017-05-08","close":8826.0},{"date":"2017-05-10","close":8675.0},{"date":"2017-05-11","close":9092.0},{"date":"2017-05-12","close":8978.0},{"date":"2017-05-15","close":8486.0},{"date":"2017-05-16","close":7402.0},{"date":"2017-05-17","close":7296.0},{"date":"2017-05-18","close":7160.0},{"date":"2017-05-19","close":7326.0},{"date":"2017-05-22","close":7122.0},{"date":"2017-05-23","close":7008.0},{"date":"2017-05-24","close":7084.0},{"date":"2017-05-25","close":6993.0},{"date":"2017-05-26","close":6955.0},{"date":"2017-05-29","close":6773.0},{"date":"2017-05-30","close":6879.0},{"date":"2017-05-31","close":7046.0},{"date":"2017-06-01","close":7054.0},{"date":"2017-06-02","close":7054.0},{"date":"2017-06-05","close":7001.0},{"date":"2017-06-07","close":7008.0},{"date":"2017-06-08","close":7258.0},{"date":"2017-06-09","close":7288.0},{"date":"2017-06-12","close":7114.0},{"date":"2017-06-13","close":7228.0},{"date":"2017-06-14","close":7016.0},{"date":"2017-06-15","close":6811.0},{"date":"2017-06-16","close":6804.0},{"date":"2017-06-19","close":6932.0},{"date":"2017-06-20","close":6705.0},{"date":"2017-06-21","close":6599.0},{"date":"2017-06-22","close":6508.0},{"date":"2017-06-23","close":6629.0},{"date":"2017-06-26","close":6561.0},{"date":"2017-06-27","close":6493.0},{"date":"2017-06-28","close":6417.0},{"date":"2017-06-29","close":6455.0},{"date":"2017-06-30","close":6523.0},{"date":"2017-07-03","close":6432.0},{"date":"2017-07-04","close":6667.0},{"date":"2017-07-05","close":6841.0},{"date":"2017-07-06","close":6781.0},{"date":"2017-07-07","close":6569.0},{"date":"2017-07-10","close":6447.0},{"date":"2017-07-11","close":6440.0},{"date":"2017-07-12","close":6410.0},{"date":"2017-07-13","close":6273.0},{"date":"2017-07-14","close":5947.0},{"date":"2017-07-17","close":5857.0},{"date":"2017-07-18","close":6129.0},{"date":"2017-07-19","close":6266.0},{"date":"2017-07-20","close":6296.0},{"date":"2017-07-21","close":6197.0},{"date":"2017-07-24","close":6228.0},{"date":"2017-07-25","close":6114.0},{"date":"2017-07-26","close":6341.0},{"date":"2017-07-27","close":6213.0},{"date":"2017-07-28","close":6008.0},{"date":"2017-07-31","close":5811.0},{"date":"2017-08-01","close":5743.0},{"date":"2017-08-02","close":5834.0},{"date":"2017-08-03","close":5576.0},{"date":"2017-08-04","close":5455.0},{"date":"2017-08-07","close":5629.0},{"date":"2017-08-08","close":5576.0},{"date":"2017-08-09","close":5531.0},{"date":"2017-08-10","close":5349.0},{"date":"2017-08-11","close":5129.0},{"date":"2017-08-14","close":5243.0},{"date":"2017-08-16","close":4735.0},{"date":"2017-08-17","close":4614.0},{"date":"2017-08-18","close":4591.0},{"date":"2017-08-21","close":4659.0},{"date":"2017-08-22","close":4766.0},{"date":"2017-08-23","close":5023.0},{"date":"2017-08-24","close":4978.0},{"date":"2017-08-25","close":5023.0},{"date":"2017-08-28","close":5031.0},{"date":"2017-08-29","close":4925.0},{"date":"2017-08-30","close":4909.0},{"date":"2017-08-31","close":4925.0},{"date":"2017-09-01","close":4902.0},{"date":"2017-09-04","close":4811.0},{"date":"2017-09-05","close":4766.0},{"date":"2017-09-06","close":4879.0},{"date":"2017-09-07","close":5235.0},{"date":"2017-09-08","close":5152.0},{"date":"2017-09-11","close":5250.0},{"date":"2017-09-12","close":5114.0},{"date":"2017-09-13","close":5076.0},{"date":"2017-09-14","close":5061.0},{"date":"2017-09-15","close":5038.0},{"date":"2017-09-18","close":5031.0},{"date":"2017-09-19","close":5038.0},{"date":"2017-09-20","close":4819.0},{"date":"2017-09-21","close":4697.0},{"date":"2017-09-22","close":5493.0},{"date":"2017-09-25","close":5114.0},{"date":"2017-09-26","close":5311.0},{"date":"2017-09-27","close":5235.0},{"date":"2017-09-28","close":5228.0},{"date":"2017-09-29","close":5114.0},{"date":"2017-10-10","close":5182.0},{"date":"2017-10-11","close":5326.0},{"date":"2017-10-12","close":5341.0},{"date":"2017-10-13","close":5159.0},{"date":"2017-10-16","close":4947.0},{"date":"2017-10-17","close":5144.0},{"date":"2017-10-18","close":5053.0},{"date":"2017-10-19","close":4985.0},{"date":"2017-10-20","close":5084.0},{"date":"2017-10-23","close":5023.0},{"date":"2017-10-24","close":5061.0},{"date":"2017-10-25","close":5243.0},{"date":"2017-10-26","close":5023.0},{"date":"2017-10-27","close":5122.0},{"date":"2017-10-30","close":5099.0},{"date":"2017-10-31","close":4993.0},{"date":"2017-11-01","close":4985.0},{"date":"2017-11-02","close":4963.0},{"date":"2017-11-03","close":4887.0},{"date":"2017-11-06","close":4902.0},{"date":"2017-11-07","close":4902.0},{"date":"2017-11-08","close":4909.0},{"date":"2017-11-09","close":4970.0},{"date":"2017-11-10","close":5144.0},{"date":"2017-11-13","close":5159.0},{"date":"2017-11-14","close":5053.0},{"date":"2017-11-15","close":4720.0},{"date":"2017-11-16","close":4735.0},{"date":"2017-11-17","close":4811.0},{"date":"2017-11-20","close":4712.0},{"date":"2017-11-21","close":4781.0},{"date":"2017-11-22","close":4720.0},{"date":"2017-11-23","close":4705.0},{"date":"2017-11-24","close":4781.0},{"date":"2017-11-27","close":4712.0},{"date":"2017-11-28","close":4667.0},{"date":"2017-11-29","close":4652.0},{"date":"2017-11-30","close":4523.0},{"date":"2017-12-01","close":4569.0},{"date":"2017-12-04","close":4417.0},{"date":"2017-12-05","close":4402.0},{"date":"2017-12-06","close":4576.0},{"date":"2017-12-07","close":4402.0},{"date":"2017-12-08","close":4303.0},{"date":"2017-12-11","close":4220.0},{"date":"2017-12-12","close":4144.0},{"date":"2017-12-13","close":4167.0},{"date":"2017-12-14","close":4106.0},{"date":"2017-12-15","close":3947.0},{"date":"2017-12-18","close":4008.0},{"date":"2017-12-19","close":3879.0},{"date":"2017-12-20","close":3784.0},{"date":"2017-12-21","close":3697.0},{"date":"2017-12-22","close":3735.0},{"date":"2017-12-26","close":3652.0},{"date":"2017-12-27","close":3735.0},{"date":"2017-12-28","close":3784.0},{"date":"2018-01-02","close":3731.0},{"date":"2018-01-03","close":4031.0},{"date":"2018-01-04","close":3993.0},{"date":"2018-01-05","close":3925.0},{"date":"2018-01-08","close":3985.0},{"date":"2018-01-09","close":3909.0},{"date":"2018-01-10","close":3909.0},{"date":"2018-01-11","close":3909.0},{"date":"2018-01-12","close":3902.0},{"date":"2018-01-15","close":3788.0},{"date":"2018-01-16","close":3796.0},{"date":"2018-01-17","close":3841.0},{"date":"2018-01-18","close":3917.0},{"date":"2018-01-19","close":3978.0},{"date":"2018-01-22","close":3826.0},{"date":"2018-01-23","close":3917.0},{"date":"2018-01-24","close":3925.0},{"date":"2018-01-25","close":4023.0},{"date":"2018-01-26","close":4046.0},{"date":"2018-01-29","close":4273.0},{"date":"2018-01-30","close":4296.0},{"date":"2018-01-31","close":4197.0},{"date":"2018-02-01","close":4167.0},{"date":"2018-02-02","close":4031.0},{"date":"2018-02-05","close":3849.0},{"date":"2018-02-06","close":3856.0},{"date":"2018-02-07","close":3743.0},{"date":"2018-02-08","close":3769.0},{"date":"2018-02-09","close":3640.0},{"date":"2018-02-12","close":3731.0},{"date":"2018-02-13","close":3705.0},{"date":"2018-02-14","close":3758.0},{"date":"2018-02-19","close":3849.0},{"date":"2018-02-20","close":3826.0},{"date":"2018-02-21","close":3849.0},{"date":"2018-02-22","close":3834.0},{"date":"2018-02-23","close":3788.0},{"date":"2018-02-26","close":3803.0},{"date":"2018-02-27","close":3788.0},{"date":"2018-02-28","close":3682.0},{"date":"2018-03-02","close":3614.0},{"date":"2018-03-05","close":3432.0},{"date":"2018-03-06","close":3538.0},{"date":"2018-03-07","close":3550.0},{"date":"2018-03-08","close":3568.0},{"date":"2018-03-09","close":3667.0},{"date":"2018-03-12","close":3697.0},{"date":"2018-03-13","close":3712.0},{"date":"2018-03-14","close":3656.0},{"date":"2018-03-15","close":3659.0},{"date":"2018-03-16","close":3637.0},{"date":"2018-03-19","close":3697.0},{"date":"2018-03-20","close":3701.0},{"date":"2018-03-21","close":3887.0},{"date":"2018-03-22","close":3667.0},{"date":"2018-03-23","close":3443.0},{"date":"2018-03-26","close":3262.0},{"date":"2018-03-27","close":3133.0},{"date":"2018-03-28","close":3182.0},{"date":"2018-03-29","close":3148.0},{"date":"2018-03-30","close":3341.0},{"date":"2018-04-02","close":3262.0},{"date":"2018-04-03","close":3322.0},{"date":"2018-04-04","close":3258.0},{"date":"2018-04-05","close":3318.0},{"date":"2018-04-06","close":3387.0},{"date":"2018-04-09","close":3371.0},{"date":"2018-04-10","close":3345.0},{"date":"2018-04-11","close":3345.0},{"date":"2018-04-12","close":3462.0},{"date":"2018-04-13","close":3425.0},{"date":"2018-04-16","close":3440.0},{"date":"2018-04-17","close":3413.0},{"date":"2018-04-18","close":3421.0},{"date":"2018-04-19","close":3417.0},{"date":"2018-04-20","close":3546.0},{"date":"2018-04-23","close":3409.0},{"date":"2018-04-24","close":3417.0},{"date":"2018-04-25","close":3375.0},{"date":"2018-04-26","close":3246.0},{"date":"2018-04-27","close":3311.0},{"date":"2018-04-30","close":3182.0},{"date":"2018-05-02","close":3190.0},{"date":"2018-05-03","close":3182.0},{"date":"2018-05-04","close":3118.0},{"date":"2018-05-08","close":3034.0},{"date":"2018-05-09","close":3281.0},{"date":"2018-05-10","close":3281.0},{"date":"2018-05-11","close":3364.0},{"date":"2018-05-14","close":3428.0},{"date":"2018-05-15","close":3425.0},{"date":"2018-05-16","close":3220.0},{"date":"2018-05-17","close":3311.0},{"date":"2018-05-18","close":3364.0},{"date":"2018-05-21","close":3390.0},{"date":"2018-05-23","close":3322.0},{"date":"2018-05-24","close":3224.0},{"date":"2018-05-25","close":3156.0},{"date":"2018-05-28","close":3159.0},{"date":"2018-05-29","close":3167.0},{"date":"2018-05-30","close":3133.0},{"date":"2018-05-31","close":3133.0},{"date":"2018-06-01","close":3129.0},{"date":"2018-06-04","close":3133.0},{"date":"2018-06-05","close":3072.0},{"date":"2018-06-07","close":3125.0},{"date":"2018-06-08","close":3152.0},{"date":"2018-06-11","close":3076.0},{"date":"2018-06-12","close":3057.0},{"date":"2018-06-14","close":3057.0},{"date":"2018-06-15","close":2996.0},{"date":"2018-06-18","close":2890.0},{"date":"2018-06-19","close":2781.0},{"date":"2018-06-20","close":2727.0},{"date":"2018-06-21","close":2856.0},{"date":"2018-06-22","close":2879.0},{"date":"2018-06-25","close":2902.0},{"date":"2018-06-26","close":2962.0},{"date":"2018-06-27","close":2932.0},{"date":"2018-06-28","close":2860.0},{"date":"2018-06-29","close":2811.0},{"date":"2018-07-02","close":2818.0},{"date":"2018-07-03","close":2818.0},{"date":"2018-07-04","close":2837.0},{"date":"2018-07-05","close":2796.0},{"date":"2018-07-06","close":2834.0},{"date":"2018-07-09","close":2792.0},{"date":"2018-07-10","close":2818.0},{"date":"2018-07-11","close":2826.0},{"date":"2018-07-12","close":2936.0},{"date":"2018-07-13","close":2966.0},{"date":"2018-07-16","close":2970.0},{"date":"2018-07-17","close":2981.0},{"date":"2018-07-18","close":2996.0},{"date":"2018-07-19","close":3000.0},{"date":"2018-07-20","close":2917.0},{"date":"2018-07-23","close":2834.0},{"date":"2018-07-24","close":2834.0},{"date":"2018-07-25","close":2811.0},{"date":"2018-07-26","close":2803.0},{"date":"2018-07-27","close":2811.0},{"date":"2018-07-30","close":2826.0},{"date":"2018-07-31","close":2834.0},{"date":"2018-08-01","close":2902.0},{"date":"2018-08-02","close":2875.0},{"date":"2018-08-03","close":2818.0},{"date":"2018-08-06","close":2803.0},{"date":"2018-08-07","close":2796.0},{"date":"2018-08-08","close":2796.0},{"date":"2018-08-09","close":2777.0},{"date":"2018-08-10","close":2788.0},{"date":"2018-08-13","close":2739.0},{"date":"2018-08-14","close":2746.0},{"date":"2018-08-16","close":2531.0},{"date":"2018-08-17","close":2459.0},{"date":"2018-08-20","close":2462.0},{"date":"2018-08-21","close":2477.0},{"date":"2018-08-22","close":2417.0},{"date":"2018-08-23","close":2409.0},{"date":"2018-08-24","close":2409.0},{"date":"2018-08-27","close":2280.0},{"date":"2018-08-28","close":2296.0},{"date":"2018-08-29","close":2334.0},{"date":"2018-08-30","close":2330.0},{"date":"2018-08-31","close":2318.0},{"date":"2018-09-03","close":2345.0},{"date":"2018-09-04","close":2292.0},{"date":"2018-09-05","close":2296.0},{"date":"2018-09-06","close":2296.0},{"date":"2018-09-07","close":2296.0},{"date":"2018-09-10","close":2288.0},{"date":"2018-09-11","close":2288.0},{"date":"2018-09-12","close":2273.0},{"date":"2018-09-13","close":2265.0},{"date":"2018-09-14","close":2250.0},{"date":"2018-09-17","close":2186.0},{"date":"2018-09-18","close":2068.0},{"date":"2018-09-19","close":2030.0},{"date":"2018-09-20","close":1958.0},{"date":"2018-09-21","close":2341.0},{"date":"2018-09-27","close":2250.0},{"date":"2018-09-28","close":2265.0},{"date":"2018-10-01","close":2216.0},{"date":"2018-10-02","close":2140.0},{"date":"2018-10-04","close":2049.0},{"date":"2018-10-05","close":2004.0},{"date":"2018-10-08","close":1951.0},{"date":"2018-10-10","close":1841.0},{"date":"2018-10-11","close":1716.0},{"date":"2018-10-12","close":1701.0},{"date":"2018-10-15","close":1697.0},{"date":"2018-10-16","close":1739.0},{"date":"2018-10-17","close":1788.0},{"date":"2018-10-18","close":1701.0},{"date":"2018-10-19","close":1735.0},{"date":"2018-10-22","close":1690.0},{"date":"2018-10-23","close":1693.0},{"date":"2018-10-24","close":1648.0},{"date":"2018-10-25","close":1614.0},{"date":"2018-10-26","close":1576.0},{"date":"2018-10-29","close":1447.0},{"date":"2018-10-30","close":1504.0},{"date":"2018-10-31","close":1519.0},{"date":"2018-11-01","close":1576.0},{"date":"2018-11-02","close":1614.0},{"date":"2018-11-05","close":1621.0},{"date":"2018-11-06","close":1663.0},{"date":"2018-11-07","close":1621.0},{"date":"2018-11-08","close":1640.0},{"date":"2018-11-09","close":1636.0},{"date":"2018-11-12","close":1636.0},{"date":"2018-11-13","close":1625.0},{"date":"2018-11-14","close":1576.0},{"date":"2018-11-15","close":1614.0},{"date":"2018-11-16","close":1606.0},{"date":"2018-11-19","close":1629.0},{"date":"2018-11-20","close":1580.0},{"date":"2018-11-21","close":1568.0},{"date":"2018-11-22","close":1530.0},{"date":"2018-11-23","close":1508.0},{"date":"2018-11-26","close":1481.0},{"date":"2018-11-27","close":1466.0},{"date":"2018-11-28","close":1432.0},{"date":"2018-11-29","close":1421.0},{"date":"2018-11-30","close":1405.0},{"date":"2018-12-03","close":1360.0},{"date":"2018-12-04","close":1053.0},{"date":"2018-12-05","close":1049.0},{"date":"2018-12-06","close":1004.0},{"date":"2018-12-07","close":970.0},{"date":"2018-12-10","close":977.0},{"date":"2018-12-11","close":977.0},{"date":"2018-12-12","close":955.0},{"date":"2018-12-13","close":955.0},{"date":"2018-12-14","close":924.0},{"date":"2018-12-17","close":913.0},{"date":"2018-12-18","close":890.0},{"date":"2018-12-19","close":886.0},{"date":"2018-12-20","close":921.0},{"date":"2018-12-21","close":867.0},{"date":"2018-12-24","close":796.0},{"date":"2018-12-26","close":769.0},{"date":"2018-12-27","close":795.0},{"date":"2018-12-28","close":825.0},{"date":"2019-01-02","close":845.0},{"date":"2019-01-03","close":843.0},{"date":"2019-01-04","close":835.0},{"date":"2019-01-07","close":855.0},{"date":"2019-01-08","close":857.0},{"date":"2019-01-09","close":856.0},{"date":"2019-01-10","close":898.0},{"date":"2019-01-11","close":930.0},{"date":"2019-01-14","close":990.0},{"date":"2019-01-15","close":992.0},{"date":"2019-01-16","close":977.0},{"date":"2019-01-17","close":1270.0},{"date":"2019-01-18","close":1270.0},{"date":"2019-01-21","close":1160.0},{"date":"2019-01-22","close":1250.0},{"date":"2019-01-23","close":1280.0},{"date":"2019-01-24","close":1255.0},{"date":"2019-01-25","close":1280.0},{"date":"2019-01-28","close":1265.0},{"date":"2019-01-29","close":1195.0},{"date":"2019-01-30","close":1140.0},{"date":"2019-01-31","close":1170.0},{"date":"2019-02-01","close":1175.0},{"date":"2019-02-07","close":1170.0},{"date":"2019-02-08","close":1175.0},{"date":"2019-02-11","close":1130.0},{"date":"2019-02-12","close":1060.0},{"date":"2019-02-13","close":1065.0},{"date":"2019-02-14","close":1025.0},{"date":"2019-02-15","close":1040.0},{"date":"2019-02-18","close":1055.0},{"date":"2019-02-19","close":1050.0},{"date":"2019-02-20","close":1365.0},{"date":"2019-02-21","close":1350.0},{"date":"2019-02-22","close":1275.0},{"date":"2019-02-25","close":1305.0},{"date":"2019-02-26","close":1220.0},{"date":"2019-02-27","close":1210.0},{"date":"2019-02-28","close":1065.0},{"date":"2019-03-04","close":972.0},{"date":"2019-03-05","close":922.0},{"date":"2019-03-06","close":922.0},{"date":"2019-03-07","close":920.0},{"date":"2019-03-08","close":887.0},{"date":"2019-03-11","close":890.0},{"date":"2019-03-12","close":880.0},{"date":"2019-03-13","close":870.0},{"date":"2019-03-14","close":939.0},{"date":"2019-03-15","close":921.0},{"date":"2019-03-18","close":902.0},{"date":"2019-03-19","close":878.0},{"date":"2019-03-20","close":924.0},{"date":"2019-03-21","close":927.0},{"date":"2019-03-22","close":987.0},{"date":"2019-03-25","close":1005.0},{"date":"2019-03-26","close":1090.0},{"date":"2019-03-27","close":1050.0},{"date":"2019-03-28","close":994.0},{"date":"2019-03-29","close":1000.0},{"date":"2019-04-01","close":1025.0},{"date":"2019-04-02","close":1045.0},{"date":"2019-04-03","close":1060.0},{"date":"2019-04-04","close":1085.0},{"date":"2019-04-05","close":1135.0},{"date":"2019-04-08","close":1105.0},{"date":"2019-04-09","close":1140.0},{"date":"2019-04-10","close":1125.0},{"date":"2019-04-11","close":1115.0},{"date":"2019-04-12","close":1135.0},{"date":"2019-04-15","close":1310.0},{"date":"2019-04-16","close":1410.0},{"date":"2019-04-17","close":1380.0},{"date":"2019-04-18","close":1395.0},{"date":"2019-04-19","close":1395.0},{"date":"2019-04-22","close":1285.0},{"date":"2019-04-23","close":1300.0},{"date":"2019-04-24","close":1270.0},{"date":"2019-04-25","close":1295.0},{"date":"2019-04-26","close":1260.0},{"date":"2019-04-29","close":1285.0},{"date":"2019-04-30","close":1300.0},{"date":"2019-05-02","close":1400.0},{"date":"2019-05-03","close":1345.0},{"date":"2019-05-07","close":1330.0},{"date":"2019-05-08","close":1280.0},{"date":"2019-05-09","close":1230.0},{"date":"2019-05-10","close":1200.0},{"date":"2019-05-13","close":1220.0},{"date":"2019-05-14","close":1180.0},{"date":"2019-05-15","close":1260.0},{"date":"2019-05-16","close":1210.0},{"date":"2019-05-17","close":1180.0},{"date":"2019-05-20","close":1130.0},{"date":"2019-05-21","close":1150.0},{"date":"2019-05-22","close":1140.0},{"date":"2019-05-23","close":1175.0},{"date":"2019-05-24","close":1170.0},{"date":"2019-05-27","close":1145.0},{"date":"2019-05-28","close":1145.0},{"date":"2019-05-29","close":1105.0},{"date":"2019-05-30","close":1090.0},{"date":"2019-05-31","close":1130.0},{"date":"2019-06-03","close":1090.0},{"date":"2019-06-04","close":1120.0},{"date":"2019-06-05","close":1140.0},{"date":"2019-06-07","close":1140.0},{"date":"2019-06-10","close":1205.0},{"date":"2019-06-11","close":1205.0},{"date":"2019-06-12","close":1205.0},{"date":"2019-06-13","close":1250.0},{"date":"2019-06-14","close":1225.0},{"date":"2019-06-17","close":1180.0},{"date":"2019-06-18","close":1180.0},{"date":"2019-06-19","close":1190.0},{"date":"2019-06-20","close":1250.0},{"date":"2019-06-21","close":1265.0},{"date":"2019-06-24","close":1380.0},{"date":"2019-06-25","close":1350.0},{"date":"2019-06-26","close":1275.0},{"date":"2019-06-27","close":1250.0},{"date":"2019-06-28","close":1325.0},{"date":"2019-07-01","close":1380.0},{"date":"2019-07-02","close":1380.0},{"date":"2019-07-03","close":1385.0},{"date":"2019-07-04","close":1375.0},{"date":"2019-07-05","close":1380.0},{"date":"2019-07-08","close":1325.0},{"date":"2019-07-09","close":1285.0},{"date":"2019-07-10","close":1355.0},{"date":"2019-07-11","close":1480.0},{"date":"2019-07-12","close":1440.0},{"date":"2019-07-15","close":1505.0},{"date":"2019-07-16","close":1535.0},{"date":"2019-07-17","close":1530.0},{"date":"2019-07-18","close":1600.0},{"date":"2019-07-19","close":1555.0},{"date":"2019-07-22","close":1505.0},{"date":"2019-07-23","close":1465.0},{"date":"2019-07-24","close":1455.0},{"date":"2019-07-25","close":1475.0},{"date":"2019-07-26","close":1470.0},{"date":"2019-07-29","close":1490.0},{"date":"2019-07-30","close":1545.0},{"date":"2019-07-31","close":1580.0},{"date":"2019-08-01","close":1500.0},{"date":"2019-08-02","close":1490.0},{"date":"2019-08-05","close":1355.0},{"date":"2019-08-06","close":1225.0},{"date":"2019-08-07","close":1275.0},{"date":"2019-08-08","close":1365.0},{"date":"2019-08-09","close":1365.0},{"date":"2019-08-12","close":1410.0},{"date":"2019-08-13","close":1425.0},{"date":"2019-08-14","close":1415.0},{"date":"2019-08-16","close":1395.0},{"date":"2019-08-19","close":1395.0},{"date":"2019-08-20","close":1455.0},{"date":"2019-08-21","close":1510.0},{"date":"2019-08-22","close":1445.0},{"date":"2019-08-23","close":1420.0},{"date":"2019-08-26","close":1335.0},{"date":"2019-08-27","close":1355.0},{"date":"2019-08-28","close":1385.0},{"date":"2019-08-29","close":1345.0},{"date":"2019-08-30","close":1340.0},{"date":"2019-09-02","close":1345.0},{"date":"2019-09-03","close":1300.0},{"date":"2019-09-04","close":1310.0},{"date":"2019-09-05","close":1360.0},{"date":"2019-09-06","close":1620.0},{"date":"2019-09-09","close":1685.0},{"date":"2019-09-10","close":1550.0},{"date":"2019-09-11","close":1585.0},{"date":"2019-09-16","close":1550.0},{"date":"2019-09-17","close":1490.0},{"date":"2019-09-18","close":1565.0},{"date":"2019-09-19","close":1525.0},{"date":"2019-09-20","close":1590.0},{"date":"2019-09-23","close":1560.0},{"date":"2019-09-24","close":1620.0},{"date":"2019-09-25","close":1570.0},{"date":"2019-09-26","close":1590.0},{"date":"2019-09-27","close":1690.0},{"date":"2019-09-30","close":1730.0},{"date":"2019-10-01","close":1770.0},{"date":"2019-10-02","close":1715.0},{"date":"2019-10-04","close":1675.0},{"date":"2019-10-07","close":1660.0},{"date":"2019-10-08","close":1690.0},{"date":"2019-10-10","close":1555.0},{"date":"2019-10-11","close":1605.0},{"date":"2019-10-14","close":1620.0},{"date":"2019-10-15","close":1675.0},{"date":"2019-10-16","close":1650.0},{"date":"2019-10-17","close":1645.0},{"date":"2019-10-18","close":1600.0},{"date":"2019-10-21","close":1600.0},{"date":"2019-10-22","close":1585.0},{"date":"2019-10-23","close":1580.0},{"date":"2019-10-24","close":1615.0},{"date":"2019-10-25","close":1570.0},{"date":"2019-10-28","close":1560.0},{"date":"2019-10-29","close":1560.0},{"date":"2019-10-30","close":1525.0},{"date":"2019-10-31","close":1550.0},{"date":"2019-11-01","close":1535.0},{"date":"2019-11-04","close":1545.0},{"date":"2019-11-05","close":1570.0},{"date":"2019-11-06","close":1570.0},{"date":"2019-11-07","close":1565.0},{"date":"2019-11-08","close":1630.0},{"date":"2019-11-11","close":1640.0},{"date":"2019-11-12","close":1650.0},{"date":"2019-11-13","close":1640.0},{"date":"2019-11-14","close":1720.0},{"date":"2019-11-15","close":1725.0},{"date":"2019-11-18","close":1890.0},{"date":"2019-11-19","close":1915.0},{"date":"2019-11-20","close":1800.0},{"date":"2019-11-21","close":1730.0},{"date":"2019-11-22","close":1725.0},{"date":"2019-11-25","close":1750.0},{"date":"2019-11-26","close":1870.0},{"date":"2019-11-27","close":1780.0},{"date":"2019-11-28","close":1760.0},{"date":"2019-11-29","close":1670.0},{"date":"2019-12-02","close":1780.0},{"date":"2019-12-03","close":1780.0},{"date":"2019-12-04","close":1730.0},{"date":"2019-12-05","close":1715.0},{"date":"2019-12-06","close":1815.0},{"date":"2019-12-09","close":1795.0},{"date":"2019-12-10","close":1760.0},{"date":"2019-12-11","close":1810.0},{"date":"2019-12-12","close":1825.0},{"date":"2019-12-13","close":1985.0},{"date":"2019-12-16","close":1990.0},{"date":"2019-12-17","close":2180.0},{"date":"2019-12-18","close":2200.0},{"date":"2019-12-19","close":2125.0},{"date":"2019-12-20","close":2350.0},{"date":"2019-12-23","close":2220.0},{"date":"2019-12-24","close":2245.0},{"date":"2019-12-26","close":2310.0},{"date":"2019-12-27","close":2480.0},{"date":"2019-12-30","close":2530.0},{"date":"2020-01-02","close":2535.0},{"date":"2020-01-03","close":2455.0},{"date":"2020-01-06","close":2525.0},{"date":"2020-01-07","close":2470.0},{"date":"2020-01-08","close":2350.0},{"date":"2020-01-09","close":2630.0},{"date":"2020-01-10","close":2645.0},{"date":"2020-01-13","close":2545.0},{"date":"2020-01-14","close":2510.0},{"date":"2020-01-15","close":2485.0},{"date":"2020-01-16","close":2505.0},{"date":"2020-01-17","close":2430.0},{"date":"2020-01-20","close":2290.0},{"date":"2020-01-21","close":2355.0},{"date":"2020-01-22","close":2505.0},{"date":"2020-01-23","close":2455.0},{"date":"2020-01-28","close":2375.0},{"date":"2020-01-29","close":2485.0},{"date":"2020-01-30","close":2400.0},{"date":"2020-01-31","close":2295.0},{"date":"2020-02-03","close":2355.0},{"date":"2020-02-04","close":2390.0},{"date":"2020-02-05","close":2295.0},{"date":"2020-02-06","close":2320.0},{"date":"2020-02-07","close":2410.0},{"date":"2020-02-10","close":2300.0},{"date":"2020-02-11","close":2270.0},{"date":"2020-02-12","close":2270.0},{"date":"2020-02-13","close":2245.0},{"date":"2020-02-14","close":2320.0},{"date":"2020-02-17","close":2375.0},{"date":"2020-02-18","close":2255.0},{"date":"2020-02-19","close":2180.0},{"date":"2020-02-20","close":2160.0},{"date":"2020-02-21","close":2060.0},{"date":"2020-02-24","close":1955.0},{"date":"2020-02-25","close":2070.0},{"date":"2020-02-26","close":1980.0},{"date":"2020-02-27","close":1885.0},{"date":"2020-02-28","close":1720.0},{"date":"2020-03-02","close":1820.0},{"date":"2020-03-03","close":1860.0},{"date":"2020-03-04","close":1915.0},{"date":"2020-03-05","close":1910.0},{"date":"2020-03-06","close":1845.0},{"date":"2020-03-09","close":1720.0},{"date":"2020-03-10","close":1725.0},{"date":"2020-03-11","close":1620.0},{"date":"2020-03-12","close":1500.0},{"date":"2020-03-13","close":1400.0},{"date":"2020-03-16","close":1250.0},{"date":"2020-03-17","close":1265.0},{"date":"2020-03-18","close":1185.0},{"date":"2020-03-19","close":914.0},{"date":"2020-03-20","close":1020.0},{"date":"2020-03-23","close":975.0},{"date":"2020-03-24","close":1060.0},{"date":"2020-03-25","close":1130.0},{"date":"2020-03-26","close":1185.0},{"date":"2020-03-27","close":1215.0},{"date":"2020-03-30","close":1235.0},{"date":"2020-03-31","close":1280.0},{"date":"2020-04-01","close":1265.0},{"date":"2020-04-02","close":1295.0},{"date":"2020-04-03","close":1265.0},{"date":"2020-04-06","close":1330.0},{"date":"2020-04-07","close":1405.0},{"date":"2020-04-08","close":1405.0},{"date":"2020-04-09","close":1450.0},{"date":"2020-04-10","close":1440.0},{"date":"2020-04-13","close":1335.0},{"date":"2020-04-14","close":1380.0},{"date":"2020-04-16","close":1410.0},{"date":"2020-04-17","close":1485.0},{"date":"2020-04-20","close":1670.0},{"date":"2020-04-21","close":1590.0},{"date":"2020-04-22","close":1590.0},{"date":"2020-04-23","close":1600.0},{"date":"2020-04-24","close":1535.0},{"date":"2020-04-27","close":1610.0},{"date":"2020-04-28","close":1610.0},{"date":"2020-04-29","close":1695.0},{"date":"2020-05-04","close":1800.0},{"date":"2020-05-06","close":1800.0},{"date":"2020-05-07","close":1790.0},{"date":"2020-05-08","close":1795.0},{"date":"2020-05-11","close":1775.0},{"date":"2020-05-12","close":1735.0},{"date":"2020-05-13","close":1730.0},{"date":"2020-05-14","close":1685.0},{"date":"2020-05-15","close":1670.0},{"date":"2020-05-18","close":1655.0},{"date":"2020-05-19","close":1685.0},{"date":"2020-05-20","close":1770.0},{"date":"2020-05-21","close":1765.0},{"date":"2020-05-22","close":1715.0},{"date":"2020-05-25","close":1865.0},{"date":"2020-05-26","close":1910.0},{"date":"2020-05-27","close":1895.0},{"date":"2020-05-28","close":1820.0},{"date":"2020-05-29","close":1810.0},{"date":"2020-06-01","close":1845.0},{"date":"2020-06-02","close":1890.0},{"date":"2020-06-03","close":1840.0},{"date":"2020-06-04","close":1850.0},{"date":"2020-06-05","close":1835.0},{"date":"2020-06-08","close":1845.0},{"date":"2020-06-09","close":1845.0},{"date":"2020-06-10","close":1845.0},{"date":"2020-06-11","close":1800.0},{"date":"2020-06-12","close":1740.0},{"date":"2020-06-15","close":1550.0},{"date":"2020-06-16","close":1645.0},{"date":"2020-06-17","close":1675.0},{"date":"2020-06-18","close":1695.0},{"date":"2020-06-19","close":1655.0},{"date":"2020-06-22","close":1690.0},{"date":"2020-06-23","close":1665.0},{"date":"2020-06-24","close":1710.0},{"date":"2020-06-25","close":1690.0},{"date":"2020-06-26","close":1680.0},{"date":"2020-06-29","close":1630.0},{"date":"2020-06-30","close":1645.0},{"date":"2020-07-01","close":1700.0},{"date":"2020-07-02","close":1700.0},{"date":"2020-07-03","close":1695.0},{"date":"2020-07-06","close":1820.0},{"date":"2020-07-07","close":1825.0},{"date":"2020-07-08","close":1825.0},{"date":"2020-07-09","close":1805.0},{"date":"2020-07-10","close":1800.0},{"date":"2020-07-13","close":1795.0},{"date":"2020-07-14","close":1785.0},{"date":"2020-07-15","close":1830.0},{"date":"2020-07-16","close":1805.0},{"date":"2020-07-17","close":1790.0},{"date":"2020-07-20","close":1785.0},{"date":"2020-07-21","close":1880.0},{"date":"2020-07-22","close":1900.0},{"date":"2020-07-23","close":1840.0},{"date":"2020-07-24","close":1790.0},{"date":"2020-07-27","close":1790.0},{"date":"2020-07-28","close":1805.0},{"date":"2020-07-29","close":1800.0},{"date":"2020-07-30","close":1795.0},{"date":"2020-07-31","close":1795.0},{"date":"2020-08-03","close":1765.0},{"date":"2020-08-04","close":1780.0},{"date":"2020-08-05","close":1780.0},{"date":"2020-08-06","close":1775.0},{"date":"2020-08-07","close":1735.0},{"date":"2020-08-10","close":1745.0},{"date":"2020-08-11","close":1755.0},{"date":"2020-08-12","close":1715.0},{"date":"2020-08-13","close":1710.0},{"date":"2020-08-14","close":1690.0},{"date":"2020-08-18","close":1575.0},{"date":"2020-08-19","close":1605.0},{"date":"2020-08-20","close":1555.0},{"date":"2020-08-21","close":1560.0},{"date":"2020-08-24","close":1580.0},{"date":"2020-08-25","close":1625.0},{"date":"2020-08-26","close":1615.0},{"date":"2020-08-27","close":1550.0},{"date":"2020-08-28","close":1530.0},{"date":"2020-08-31","close":1565.0},{"date":"2020-09-01","close":1570.0},{"date":"2020-09-02","close":1650.0},{"date":"2020-09-03","close":1660.0},{"date":"2020-09-04","close":1630.0},{"date":"2020-09-07","close":1645.0},{"date":"2020-09-08","close":1700.0},{"date":"2020-09-09","close":1680.0},{"date":"2020-09-10","close":1700.0},{"date":"2020-09-11","close":1695.0},{"date":"2020-09-14","close":1700.0},{"date":"2020-09-15","close":1715.0},{"date":"2020-09-16","close":1680.0},{"date":"2020-09-17","close":1645.0},{"date":"2020-09-18","close":1665.0},{"date":"2020-09-21","close":1635.0},{"date":"2020-09-22","close":1625.0},{"date":"2020-09-23","close":1605.0},{"date":"2020-09-24","close":1505.0},{"date":"2020-09-25","close":1555.0},{"date":"2020-09-28","close":1625.0},{"date":"2020-09-29","close":1590.0},{"date":"2020-10-05","close":1615.0},{"date":"2020-10-06","close":1620.0},{"date":"2020-10-07","close":1620.0},{"date":"2020-10-08","close":1685.0},{"date":"2020-10-12","close":1635.0},{"date":"2020-10-13","close":1625.0},{"date":"2020-10-14","close":1610.0},{"date":"2020-10-15","close":1565.0},{"date":"2020-10-16","close":1545.0},{"date":"2020-10-19","close":1535.0},{"date":"2020-10-20","close":1565.0},{"date":"2020-10-21","close":1570.0},{"date":"2020-10-22","close":1530.0},{"date":"2020-10-23","close":1565.0},{"date":"2020-10-26","close":1520.0},{"date":"2020-10-27","close":1495.0},{"date":"2020-10-28","close":1495.0},{"date":"2020-10-29","close":1465.0},{"date":"2020-10-30","close":1500.0},{"date":"2020-11-02","close":1495.0},{"date":"2020-11-03","close":1500.0},{"date":"2020-11-04","close":1495.0},{"date":"2020-11-05","close":1570.0},{"date":"2020-11-06","close":1585.0},{"date":"2020-11-09","close":1590.0},{"date":"2020-11-10","close":1595.0},{"date":"2020-11-11","close":1600.0},{"date":"2020-11-12","close":1605.0},{"date":"2020-11-13","close":1600.0},{"date":"2020-11-16","close":1660.0},{"date":"2020-11-17","close":1620.0},{"date":"2020-11-18","close":1785.0},{"date":"2020-11-19","close":1785.0},{"date":"2020-11-20","close":1710.0},{"date":"2020-11-23","close":1700.0},{"date":"2020-11-24","close":1715.0},{"date":"2020-11-25","close":1665.0},{"date":"2020-11-26","close":1630.0},{"date":"2020-11-27","close":1665.0},{"date":"2020-11-30","close":1660.0},{"date":"2020-12-01","close":1700.0},{"date":"2020-12-02","close":1680.0},{"date":"2020-12-03","close":1700.0},{"date":"2020-12-04","close":1695.0},{"date":"2020-12-07","close":1655.0},{"date":"2020-12-08","close":1650.0},{"date":"2020-12-09","close":1645.0},{"date":"2020-12-10","close":1635.0},{"date":"2020-12-11","close":1685.0},{"date":"2020-12-14","close":1680.0},{"date":"2020-12-15","close":1785.0},{"date":"2020-12-16","close":1830.0},{"date":"2020-12-17","close":1960.0},{"date":"2020-12-18","close":2000.0},{"date":"2020-12-21","close":1960.0},{"date":"2020-12-22","close":1865.0},{"date":"2020-12-23","close":1940.0},{"date":"2020-12-24","close":2080.0},{"date":"2020-12-28","close":2080.0},{"date":"2020-12-29","close":2210.0},{"date":"2020-12-30","close":2290.0},{"date":"2021-01-04","close":2345.0},{"date":"2021-01-05","close":2340.0},{"date":"2021-01-06","close":2305.0},{"date":"2021-01-07","close":2320.0},{"date":"2021-01-08","close":2295.0},{"date":"2021-01-11","close":2215.0},{"date":"2021-01-12","close":2165.0},{"date":"2021-01-13","close":2180.0},{"date":"2021-01-14","close":2290.0},{"date":"2021-01-15","close":2420.0},{"date":"2021-01-18","close":2490.0},{"date":"2021-01-19","close":2575.0},{"date":"2021-01-20","close":2570.0},{"date":"2021-01-21","close":2660.0},{"date":"2021-01-22","close":2685.0},{"date":"2021-01-25","close":2685.0},{"date":"2021-01-26","close":2630.0},{"date":"2021-01-27","close":2635.0},{"date":"2021-01-28","close":2540.0},{"date":"2021-01-29","close":2420.0},{"date":"2021-02-01","close":2475.0},{"date":"2021-02-02","close":2520.0},{"date":"2021-02-03","close":2680.0},{"date":"2021-02-04","close":2710.0},{"date":"2021-02-05","close":2695.0},{"date":"2021-02-08","close":2630.0},{"date":"2021-02-09","close":2605.0},{"date":"2021-02-10","close":2600.0},{"date":"2021-02-15","close":2720.0},{"date":"2021-02-16","close":2755.0},{"date":"2021-02-17","close":2725.0},{"date":"2021-02-18","close":2670.0},{"date":"2021-02-19","close":2715.0},{"date":"2021-02-22","close":2660.0},{"date":"2021-02-23","close":2555.0},{"date":"2021-02-24","close":2370.0},{"date":"2021-02-25","close":2395.0},{"date":"2021-02-26","close":2310.0},{"date":"2021-03-02","close":2360.0},{"date":"2021-03-03","close":2300.0},{"date":"2021-03-04","close":2180.0},{"date":"2021-03-05","close":2205.0},{"date":"2021-03-08","close":2230.0},{"date":"2021-03-09","close":2220.0},{"date":"2021-03-10","close":2195.0},{"date":"2021-03-11","close":2215.0},{"date":"2021-03-12","close":2300.0},{"date":"2021-03-15","close":2270.0},{"date":"2021-03-16","close":2250.0},{"date":"2021-03-17","close":2295.0},{"date":"2021-03-18","close":2235.0},{"date":"2021-03-19","close":2265.0},{"date":"2021-03-22","close":2320.0},{"date":"2021-03-23","close":2250.0},{"date":"2021-03-24","close":2230.0},{"date":"2021-03-25","close":2265.0},{"date":"2021-03-26","close":2235.0},{"date":"2021-03-29","close":2225.0},{"date":"2021-03-30","close":2225.0},{"date":"2021-03-31","close":2230.0},{"date":"2021-04-01","close":2175.0},{"date":"2021-04-02","close":2155.0},{"date":"2021-04-05","close":2205.0},{"date":"2021-04-06","close":2255.0},{"date":"2021-04-07","close":2215.0},{"date":"2021-04-08","close":2190.0},{"date":"2021-04-09","close":2170.0},{"date":"2021-04-12","close":2135.0},{"date":"2021-04-13","close":2130.0},{"date":"2021-04-14","close":2330.0},{"date":"2021-04-15","close":2510.0},{"date":"2021-04-16","close":2465.0},{"date":"2021-04-19","close":2540.0},{"date":"2021-04-20","close":2600.0},{"date":"2021-04-21","close":2595.0},{"date":"2021-04-22","close":2650.0},{"date":"2021-04-23","close":3000.0},{"date":"2021-04-26","close":3080.0},{"date":"2021-04-27","close":2955.0},{"date":"2021-04-28","close":2870.0},{"date":"2021-04-29","close":2865.0},{"date":"2021-04-30","close":2865.0},{"date":"2021-05-03","close":2770.0},{"date":"2021-05-04","close":2780.0},{"date":"2021-05-06","close":2760.0},{"date":"2021-05-07","close":2815.0},{"date":"2021-05-10","close":2855.0},{"date":"2021-05-11","close":2735.0},{"date":"2021-05-12","close":2685.0},{"date":"2021-05-13","close":2600.0},{"date":"2021-05-14","close":2830.0},{"date":"2021-05-17","close":2775.0},{"date":"2021-05-18","close":2790.0},{"date":"2021-05-20","close":2745.0},{"date":"2021-05-21","close":2690.0},{"date":"2021-05-24","close":2700.0},{"date":"2021-05-25","close":2710.0},{"date":"2021-05-26","close":2725.0},{"date":"2021-05-27","close":2755.0},{"date":"2021-05-28","close":2795.0},{"date":"2021-05-31","close":2815.0},{"date":"2021-06-01","close":2810.0},{"date":"2021-06-02","close":2795.0},{"date":"2021-06-03","close":2895.0},{"date":"2021-06-04","close":2845.0},{"date":"2021-06-07","close":2760.0},{"date":"2021-06-08","close":2660.0},{"date":"2021-06-09","close":2725.0},{"date":"2021-06-10","close":2740.0},{"date":"2021-06-11","close":2770.0},{"date":"2021-06-14","close":2755.0},{"date":"2021-06-15","close":2740.0},{"date":"2021-06-16","close":2745.0},{"date":"2021-06-17","close":2740.0},{"date":"2021-06-18","close":2850.0},{"date":"2021-06-21","close":2885.0},{"date":"2021-06-22","close":2880.0},{"date":"2021-06-23","close":2870.0},{"date":"2021-06-24","close":2835.0},{"date":"2021-06-25","close":2880.0},{"date":"2021-06-28","close":2965.0},{"date":"2021-06-29","close":3015.0},{"date":"2021-06-30","close":3020.0},{"date":"2021-07-01","close":2995.0},{"date":"2021-07-02","close":2975.0},{"date":"2021-07-05","close":2900.0},{"date":"2021-07-06","close":2970.0},{"date":"2021-07-07","close":2910.0},{"date":"2021-07-08","close":2880.0},{"date":"2021-07-09","close":2860.0},{"date":"2021-07-12","close":2905.0},{"date":"2021-07-13","close":2915.0},{"date":"2021-07-14","close":2855.0},{"date":"2021-07-15","close":2850.0},{"date":"2021-07-16","close":2805.0},{"date":"2021-07-19","close":2775.0},{"date":"2021-07-20","close":2760.0},{"date":"2021-07-21","close":2665.0},{"date":"2021-07-22","close":2725.0},{"date":"2021-07-23","close":2720.0},{"date":"2021-07-26","close":2695.0},{"date":"2021-07-27","close":2740.0},{"date":"2021-07-28","close":2705.0},{"date":"2021-07-29","close":2715.0},{"date":"2021-07-30","close":2685.0},{"date":"2021-08-02","close":2665.0},{"date":"2021-08-03","close":2665.0},{"date":"2021-08-04","close":2685.0},{"date":"2021-08-05","close":2740.0},{"date":"2021-08-06","close":2730.0},{"date":"2021-08-09","close":2990.0},{"date":"2021-08-10","close":3030.0},{"date":"2021-08-11","close":3110.0},{"date":"2021-08-12","close":3020.0},{"date":"2021-08-13","close":2880.0},{"date":"2021-08-17","close":2715.0},{"date":"2021-08-18","close":2715.0},{"date":"2021-08-19","close":2535.0},{"date":"2021-08-20","close":2425.0},{"date":"2021-08-23","close":2420.0},{"date":"2021-08-24","close":2570.0},{"date":"2021-08-25","close":2550.0},{"date":"2021-08-26","close":2460.0},{"date":"2021-08-27","close":2470.0},{"date":"2021-08-30","close":2450.0},{"date":"2021-08-31","close":2515.0},{"date":"2021-09-01","close":2520.0},{"date":"2021-09-02","close":2505.0},{"date":"2021-09-03","close":2490.0},{"date":"2021-09-06","close":2520.0},{"date":"2021-09-07","close":2475.0},{"date":"2021-09-08","close":2405.0},{"date":"2021-09-09","close":2340.0},{"date":"2021-09-10","close":2340.0},{"date":"2021-09-13","close":2280.0},{"date":"2021-09-14","close":2305.0},{"date":"2021-09-15","close":2305.0},{"date":"2021-09-16","close":2305.0},{"date":"2021-09-17","close":2315.0},{"date":"2021-09-23","close":2230.0},{"date":"2021-09-24","close":2235.0},{"date":"2021-09-27","close":2205.0},{"date":"2021-09-28","close":2130.0},{"date":"2021-09-29","close":2095.0},{"date":"2021-09-30","close":2115.0},{"date":"2021-10-01","close":2010.0},{"date":"2021-10-05","close":1950.0},{"date":"2021-10-06","close":1870.0},{"date":"2021-10-07","close":1975.0},{"date":"2021-10-08","close":1970.0},{"date":"2021-10-12","close":1945.0},{"date":"2021-10-13","close":2020.0},{"date":"2021-10-14","close":2050.0},{"date":"2021-10-15","close":2080.0},{"date":"2021-10-18","close":2075.0},{"date":"2021-10-19","close":2060.0},{"date":"2021-10-20","close":2065.0},{"date":"2021-10-21","close":2045.0},{"date":"2021-10-22","close":2040.0},{"date":"2021-10-25","close":2030.0},{"date":"2021-10-26","close":2090.0},{"date":"2021-10-27","close":2070.0},{"date":"2021-10-28","close":2150.0},{"date":"2021-10-29","close":2130.0},{"date":"2021-11-01","close":2140.0},{"date":"2021-11-02","close":2140.0},{"date":"2021-11-03","close":2080.0},{"date":"2021-11-04","close":2040.0},{"date":"2021-11-05","close":1995.0},{"date":"2021-11-08","close":2000.0},{"date":"2021-11-09","close":1975.0},{"date":"2021-11-10","close":1935.0},{"date":"2021-11-11","close":1900.0},{"date":"2021-11-12","close":1945.0},{"date":"2021-11-15","close":2020.0},{"date":"2021-11-16","close":2000.0},{"date":"2021-11-17","close":1965.0},{"date":"2021-11-18","close":2170.0},{"date":"2021-11-19","close":2080.0},{"date":"2021-11-22","close":2140.0},{"date":"2021-11-23","close":2165.0},{"date":"2021-11-24","close":2125.0},{"date":"2021-11-25","close":2150.0},{"date":"2021-11-26","close":2060.0},{"date":"2021-11-29","close":1990.0},{"date":"2021-11-30","close":1850.0},{"date":"2021-12-01","close":1935.0},{"date":"2021-12-02","close":2005.0},{"date":"2021-12-03","close":2010.0},{"date":"2021-12-06","close":2065.0},{"date":"2021-12-07","close":2125.0},{"date":"2021-12-08","close":2125.0},{"date":"2021-12-09","close":2165.0},{"date":"2021-12-10","close":2120.0},{"date":"2021-12-13","close":2115.0},{"date":"2021-12-14","close":2080.0},{"date":"2021-12-15","close":2105.0},{"date":"2021-12-16","close":2105.0},{"date":"2021-12-17","close":2160.0},{"date":"2021-12-20","close":2120.0},{"date":"2021-12-21","close":2110.0},{"date":"2021-12-22","close":2130.0},{"date":"2021-12-23","close":2205.0},{"date":"2021-12-24","close":2205.0},{"date":"2021-12-27","close":2240.0},{"date":"2021-12-28","close":2245.0},{"date":"2021-12-29","close":2265.0},{"date":"2021-12-30","close":2265.0},{"date":"2022-01-03","close":2265.0},{"date":"2022-01-04","close":2385.0},{"date":"2022-01-05","close":2325.0},{"date":"2022-01-06","close":2270.0},{"date":"2022-01-07","close":2360.0},{"date":"2022-01-10","close":2300.0},{"date":"2022-01-11","close":2235.0},{"date":"2022-01-12","close":2355.0},{"date":"2022-01-13","close":2300.0},{"date":"2022-01-14","close":2325.0},{"date":"2022-01-17","close":2260.0},{"date":"2022-01-18","close":2190.0},{"date":"2022-01-19","close":2150.0},{"date":"2022-01-20","close":2190.0},{"date":"2022-01-21","close":2150.0},{"date":"2022-01-24","close":2125.0},{"date":"2022-01-25","close":2045.0},{"date":"2022-01-26","close":2045.0},{"date":"2022-01-27","close":1980.0},{"date":"2022-01-28","close":2010.0},{"date":"2022-02-03","close":2080.0},{"date":"2022-02-04","close":2100.0},{"date":"2022-02-07","close":2110.0},{"date":"2022-02-08","close":2110.0},{"date":"2022-02-09","close":2110.0},{"date":"2022-02-10","close":2095.0},{"date":"2022-02-11","close":2065.0},{"date":"2022-02-14","close":1985.0},{"date":"2022-02-15","close":1945.0},{"date":"2022-02-16","close":2035.0},{"date":"2022-02-17","close":1990.0},{"date":"2022-02-18","close":2015.0},{"date":"2022-02-21","close":1990.0},{"date":"2022-02-22","close":1990.0},{"date":"2022-02-23","close":1990.0},{"date":"2022-02-24","close":1895.0},{"date":"2022-02-25","close":1950.0},{"date":"2022-02-28","close":1950.0},{"date":"2022-03-02","close":1980.0},{"date":"2022-03-03","close":2015.0},{"date":"2022-03-04","close":2015.0},{"date":"2022-03-07","close":1935.0},{"date":"2022-03-08","close":1935.0},{"date":"2022-03-10","close":1935.0},{"date":"2022-03-11","close":1970.0},{"date":"2022-03-14","close":2110.0},{"date":"2022-03-15","close":2080.0},{"date":"2022-03-16","close":2200.0},{"date":"2022-03-17","close":2300.0},{"date":"2022-03-18","close":2275.0},{"date":"2022-03-21","close":2220.0},{"date":"2022-03-22","close":2280.0},{"date":"2022-03-23","close":2300.0},{"date":"2022-03-24","close":2280.0},{"date":"2022-03-25","close":2300.0},{"date":"2022-03-28","close":2390.0},{"date":"2022-03-29","close":2360.0},{"date":"2022-03-30","close":2255.0},{"date":"2022-03-31","close":2265.0},{"date":"2022-04-01","close":2265.0},{"date":"2022-04-04","close":2260.0},{"date":"2022-04-05","close":2310.0},{"date":"2022-04-06","close":2265.0},{"date":"2022-04-07","close":2275.0},{"date":"2022-04-08","close":2270.0},{"date":"2022-04-11","close":2260.0},{"date":"2022-04-12","close":2225.0},{"date":"2022-04-13","close":2245.0},{"date":"2022-04-14","close":2300.0},{"date":"2022-04-15","close":2270.0},{"date":"2022-04-18","close":2260.0},{"date":"2022-04-19","close":2285.0},{"date":"2022-04-20","close":2295.0},{"date":"2022-04-21","close":2325.0},{"date":"2022-04-22","close":2315.0},{"date":"2022-04-25","close":2235.0},{"date":"2022-04-26","close":2290.0},{"date":"2022-04-27","close":2320.0},{"date":"2022-04-28","close":2285.0},{"date":"2022-04-29","close":2330.0},{"date":"2022-05-02","close":2305.0},{"date":"2022-05-03","close":2385.0},{"date":"2022-05-04","close":2395.0},{"date":"2022-05-06","close":2355.0},{"date":"2022-05-09","close":2230.0},{"date":"2022-05-10","close":2250.0},{"date":"2022-05-11","close":2215.0},{"date":"2022-05-12","close":2050.0},{"date":"2022-05-13","close":2060.0},{"date":"2022-05-16","close":1990.0},{"date":"2022-05-17","close":1965.0},{"date":"2022-05-18","close":1965.0},{"date":"2022-05-19","close":1915.0},{"date":"2022-05-20","close":1985.0},{"date":"2022-05-23","close":1945.0},{"date":"2022-05-24","close":1875.0},{"date":"2022-05-25","close":1900.0},{"date":"2022-05-26","close":1855.0},{"date":"2022-05-27","close":1845.0},{"date":"2022-05-30","close":1910.0},{"date":"2022-05-31","close":1920.0},{"date":"2022-06-02","close":1940.0},{"date":"2022-06-03","close":1945.0},{"date":"2022-06-07","close":1890.0},{"date":"2022-06-08","close":1890.0},{"date":"2022-06-09","close":1905.0},{"date":"2022-06-10","close":1910.0},{"date":"2022-06-13","close":1790.0},{"date":"2022-06-14","close":1705.0},{"date":"2022-06-15","close":1555.0},{"date":"2022-06-16","close":1625.0},{"date":"2022-06-17","close":1595.0},{"date":"2022-06-20","close":1455.0},{"date":"2022-06-21","close":1490.0},{"date":"2022-06-22","close":1525.0},{"date":"2022-06-23","close":1390.0},{"date":"2022-06-24","close":1445.0},{"date":"2022-06-27","close":1565.0},{"date":"2022-06-28","close":1580.0},{"date":"2022-06-29","close":1590.0},{"date":"2022-06-30","close":1515.0},{"date":"2022-07-01","close":1445.0},{"date":"2022-07-04","close":1430.0},{"date":"2022-07-05","close":1500.0},{"date":"2022-07-06","close":1465.0},{"date":"2022-07-07","close":1520.0},{"date":"2022-07-08","close":1530.0},{"date":"2022-07-11","close":1500.0},{"date":"2022-07-12","close":1455.0},{"date":"2022-07-13","close":1465.0},{"date":"2022-07-14","close":1465.0},{"date":"2022-07-15","close":1465.0},{"date":"2022-07-18","close":1510.0},{"date":"2022-07-19","close":1520.0},{"date":"2022-07-20","close":1535.0},{"date":"2022-07-21","close":1550.0},{"date":"2022-07-22","close":1515.0},{"date":"2022-07-25","close":1500.0},{"date":"2022-07-26","close":1520.0},{"date":"2022-07-27","close":1570.0},{"date":"2022-07-28","close":1545.0},{"date":"2022-07-29","close":1525.0},{"date":"2022-08-01","close":1535.0},{"date":"2022-08-02","close":1880.0},{"date":"2022-08-03","close":1825.0},{"date":"2022-08-04","close":2055.0},{"date":"2022-08-05","close":2060.0},{"date":"2022-08-08","close":1940.0},{"date":"2022-08-09","close":1925.0},{"date":"2022-08-10","close":1930.0},{"date":"2022-08-11","close":1950.0},{"date":"2022-08-12","close":1950.0},{"date":"2022-08-16","close":1880.0},{"date":"2022-08-17","close":1860.0},{"date":"2022-08-18","close":1855.0},{"date":"2022-08-19","close":1865.0},{"date":"2022-08-22","close":1815.0},{"date":"2022-08-23","close":1730.0},{"date":"2022-08-24","close":1825.0},{"date":"2022-08-25","close":1820.0},{"date":"2022-08-26","close":1865.0},{"date":"2022-08-29","close":1870.0},{"date":"2022-08-30","close":1930.0},{"date":"2022-08-31","close":2020.0},{"date":"2022-09-01","close":2040.0},{"date":"2022-09-02","close":1955.0},{"date":"2022-09-05","close":2165.0},{"date":"2022-09-06","close":2155.0},{"date":"2022-09-07","close":2045.0},{"date":"2022-09-08","close":2035.0},{"date":"2022-09-13","close":2045.0},{"date":"2022-09-14","close":1985.0},{"date":"2022-09-15","close":1955.0},{"date":"2022-09-16","close":2115.0},{"date":"2022-09-19","close":2020.0},{"date":"2022-09-20","close":2050.0},{"date":"2022-09-21","close":1950.0},{"date":"2022-09-22","close":1895.0},{"date":"2022-09-23","close":1810.0},{"date":"2022-09-26","close":1660.0},{"date":"2022-09-27","close":1705.0},{"date":"2022-09-28","close":1515.0},{"date":"2022-09-29","close":1475.0},{"date":"2022-09-30","close":1475.0},{"date":"2022-10-04","close":1540.0},{"date":"2022-10-05","close":1495.0},{"date":"2022-10-06","close":1570.0},{"date":"2022-10-07","close":1565.0},{"date":"2022-10-11","close":1445.0},{"date":"2022-10-12","close":1450.0},{"date":"2022-10-13","close":1345.0},{"date":"2022-10-14","close":1430.0},{"date":"2022-10-17","close":1445.0},{"date":"2022-10-18","close":1505.0},{"date":"2022-10-19","close":1460.0},{"date":"2022-10-20","close":1430.0},{"date":"2022-10-21","close":1410.0},{"date":"2022-10-24","close":1405.0},{"date":"2022-10-25","close":1435.0},{"date":"2022-10-26","close":1410.0},{"date":"2022-10-27","close":1445.0},{"date":"2022-10-28","close":1375.0},{"date":"2022-10-31","close":1435.0},{"date":"2022-11-01","close":1455.0},{"date":"2022-11-02","close":1460.0},{"date":"2022-11-03","close":1535.0},{"date":"2022-11-04","close":1510.0},{"date":"2022-11-07","close":1535.0},{"date":"2022-11-08","close":1565.0},{"date":"2022-11-09","close":1565.0},{"date":"2022-11-10","close":1560.0},{"date":"2022-11-11","close":1580.0},{"date":"2022-11-14","close":1565.0},{"date":"2022-11-15","close":1545.0},{"date":"2022-11-16","close":1530.0},{"date":"2022-11-17","close":1500.0},{"date":"2022-11-18","close":1500.0},{"date":"2022-11-21","close":1420.0},{"date":"2022-11-22","close":1400.0},{"date":"2022-11-23","close":1440.0},{"date":"2022-11-24","close":1465.0},{"date":"2022-11-25","close":1440.0},{"date":"2022-11-28","close":1400.0},{"date":"2022-11-29","close":1420.0},{"date":"2022-11-30","close":1430.0},{"date":"2022-12-01","close":1460.0},{"date":"2022-12-02","close":1455.0},{"date":"2022-12-05","close":1410.0},{"date":"2022-12-06","close":1380.0},{"date":"2022-12-07","close":1390.0},{"date":"2022-12-08","close":1325.0},{"date":"2022-12-09","close":1340.0},{"date":"2022-12-12","close":1255.0},{"date":"2022-12-13","close":1255.0},{"date":"2022-12-14","close":1360.0},{"date":"2022-12-15","close":1345.0},{"date":"2022-12-16","close":1290.0},{"date":"2022-12-19","close":1275.0},{"date":"2022-12-20","close":1240.0},{"date":"2022-12-21","close":1190.0},{"date":"2022-12-22","close":1200.0},{"date":"2022-12-23","close":1135.0},{"date":"2022-12-26","close":1200.0},{"date":"2022-12-27","close":1245.0},{"date":"2022-12-28","close":1280.0},{"date":"2022-12-29","close":1245.0},{"date":"2023-01-02","close":1280.0},{"date":"2023-01-03","close":1265.0},{"date":"2023-01-04","close":1285.0},{"date":"2023-01-05","close":1280.0},{"date":"2023-01-06","close":1305.0},{"date":"2023-01-09","close":1505.0},{"date":"2023-01-10","close":1500.0},{"date":"2023-01-11","close":1470.0},{"date":"2023-01-12","close":1475.0},{"date":"2023-01-13","close":1455.0},{"date":"2023-01-16","close":1435.0},{"date":"2023-01-17","close":1405.0},{"date":"2023-01-18","close":1435.0},{"date":"2023-01-19","close":1415.0},{"date":"2023-01-20","close":1435.0},{"date":"2023-01-25","close":1453.0},{"date":"2023-01-26","close":1424.0},{"date":"2023-01-27","close":1445.0},{"date":"2023-01-30","close":1435.0},{"date":"2023-01-31","close":1465.0},{"date":"2023-02-01","close":1440.0},{"date":"2023-02-02","close":1467.0},{"date":"2023-02-03","close":1460.0},{"date":"2023-02-06","close":1430.0},{"date":"2023-02-07","close":1449.0},{"date":"2023-02-08","close":1456.0},{"date":"2023-02-09","close":1440.0},{"date":"2023-02-10","close":1385.0},{"date":"2023-02-13","close":1380.0},{"date":"2023-02-14","close":1388.0},{"date":"2023-02-15","close":1361.0},{"date":"2023-02-16","close":1336.0},{"date":"2023-02-17","close":1322.0},{"date":"2023-02-20","close":1334.0},{"date":"2023-02-21","close":1358.0},{"date":"2023-02-22","close":1344.0},{"date":"2023-02-23","close":1328.0},{"date":"2023-02-24","close":1301.0},{"date":"2023-02-27","close":1331.0},{"date":"2023-02-28","close":1416.0},{"date":"2023-03-02","close":1434.0},{"date":"2023-03-03","close":1405.0},{"date":"2023-03-06","close":1408.0},{"date":"2023-03-07","close":1420.0},{"date":"2023-03-08","close":1392.0},{"date":"2023-03-09","close":1337.0},{"date":"2023-03-10","close":1300.0},{"date":"2023-03-13","close":1269.0},{"date":"2023-03-14","close":1200.0},{"date":"2023-03-15","close":1215.0},{"date":"2023-03-16","close":1224.0},{"date":"2023-03-17","close":1300.0},{"date":"2023-03-20","close":1268.0},{"date":"2023-03-21","close":1245.0},{"date":"2023-03-22","close":1400.0},{"date":"2023-03-23","close":1303.0},{"date":"2023-03-24","close":1344.0},{"date":"2023-03-27","close":1335.0},{"date":"2023-03-28","close":1448.0},{"date":"2023-03-29","close":1498.0},{"date":"2023-03-30","close":1466.0},{"date":"2023-03-31","close":1527.0},{"date":"2023-04-03","close":1522.0},{"date":"2023-04-04","close":1502.0},{"date":"2023-04-05","close":1478.0},{"date":"2023-04-06","close":1466.0},{"date":"2023-04-07","close":1439.0},{"date":"2023-04-10","close":1421.0},{"date":"2023-04-11","close":1431.0},{"date":"2023-04-12","close":1503.0},{"date":"2023-04-13","close":1492.0},{"date":"2023-04-14","close":1452.0},{"date":"2023-04-17","close":1507.0},{"date":"2023-04-18","close":1458.0},{"date":"2023-04-19","close":1456.0},{"date":"2023-04-20","close":1416.0},{"date":"2023-04-21","close":1373.0},{"date":"2023-04-24","close":1337.0},{"date":"2023-04-25","close":1308.0},{"date":"2023-04-26","close":1286.0},{"date":"2023-04-27","close":1301.0},{"date":"2023-04-28","close":1288.0},{"date":"2023-05-02","close":1296.0},{"date":"2023-05-03","close":1318.0},{"date":"2023-05-04","close":1310.0},{"date":"2023-05-08","close":1333.0},{"date":"2023-05-09","close":1315.0},{"date":"2023-05-10","close":1322.0},{"date":"2023-05-11","close":1319.0},{"date":"2023-05-12","close":1352.0},{"date":"2023-05-15","close":1299.0},{"date":"2023-05-16","close":1311.0},{"date":"2023-05-17","close":1390.0},{"date":"2023-05-18","close":1418.0},{"date":"2023-05-19","close":1437.0},{"date":"2023-05-22","close":1419.0},{"date":"2023-05-23","close":1406.0},{"date":"2023-05-24","close":1380.0},{"date":"2023-05-25","close":1350.0},{"date":"2023-05-26","close":1355.0},{"date":"2023-05-30","close":1388.0},{"date":"2023-05-31","close":1388.0},{"date":"2023-06-01","close":1343.0},{"date":"2023-06-02","close":1337.0},{"date":"2023-06-05","close":1339.0},{"date":"2023-06-07","close":1340.0},{"date":"2023-06-08","close":1342.0},{"date":"2023-06-09","close":1351.0},{"date":"2023-06-12","close":1365.0},{"date":"2023-06-13","close":1396.0},{"date":"2023-06-14","close":1377.0},{"date":"2023-06-15","close":1379.0},{"date":"2023-06-16","close":1395.0},{"date":"2023-06-19","close":1402.0},{"date":"2023-06-20","close":1403.0},{"date":"2023-06-21","close":1374.0},{"date":"2023-06-22","close":1345.0},{"date":"2023-06-23","close":1308.0},{"date":"2023-06-26","close":1300.0},{"date":"2023-06-27","close":1291.0},{"date":"2023-06-28","close":1286.0},{"date":"2023-06-29","close":1254.0},{"date":"2023-06-30","close":1259.0},{"date":"2023-07-03","close":1285.0},{"date":"2023-07-04","close":1267.0},{"date":"2023-07-05","close":1240.0},{"date":"2023-07-06","close":1194.0},{"date":"2023-07-07","close":1172.0},{"date":"2023-07-10","close":1171.0},{"date":"2023-07-11","close":1186.0},{"date":"2023-07-12","close":1175.0},{"date":"2023-07-13","close":1191.0},{"date":"2023-07-14","close":1189.0},{"date":"2023-07-17","close":1217.0},{"date":"2023-07-18","close":1190.0},{"date":"2023-07-19","close":1161.0},{"date":"2023-07-20","close":1197.0},{"date":"2023-07-21","close":1160.0},{"date":"2023-07-24","close":1105.0},{"date":"2023-07-25","close":1040.0},{"date":"2023-07-26","close":1003.0},{"date":"2023-07-27","close":1060.0},{"date":"2023-07-28","close":1076.0},{"date":"2023-07-31","close":1069.0},{"date":"2023-08-01","close":1085.0},{"date":"2023-08-02","close":1066.0},{"date":"2023-08-03","close":1057.0},{"date":"2023-08-04","close":1097.0},{"date":"2023-08-07","close":1100.0},{"date":"2023-08-08","close":1070.0},{"date":"2023-08-09","close":1081.0},{"date":"2023-08-10","close":1084.0},{"date":"2023-08-11","close":1112.0},{"date":"2023-08-14","close":1087.0},{"date":"2023-08-16","close":1032.0},{"date":"2023-08-17","close":1032.0},{"date":"2023-08-18","close":1001.0},{"date":"2023-08-21","close":1006.0},{"date":"2023-08-22","close":996.0},{"date":"2023-08-23","close":995.0},{"date":"2023-08-24","close":1004.0},{"date":"2023-08-25","close":998.0},{"date":"2023-08-28","close":1013.0},{"date":"2023-08-29","close":1047.0},{"date":"2023-08-30","close":1066.0},{"date":"2023-08-31","close":1033.0},{"date":"2023-09-01","close":1076.0},{"date":"2023-09-04","close":1110.0},{"date":"2023-09-05","close":1087.0},{"date":"2023-09-06","close":1117.0},{"date":"2023-09-07","close":1094.0},{"date":"2023-09-08","close":1090.0},{"date":"2023-09-11","close":1082.0},{"date":"2023-09-12","close":1065.0},{"date":"2023-09-13","close":1069.0},{"date":"2023-09-14","close":1073.0},{"date":"2023-09-15","close":1081.0},{"date":"2023-09-18","close":1061.0},{"date":"2023-09-19","close":1045.0},{"date":"2023-09-20","close":1025.0},{"date":"2023-09-21","close":998.0},{"date":"2023-09-22","close":999.0},{"date":"2023-09-25","close":965.0},{"date":"2023-09-26","close":923.0},{"date":"2023-09-27","close":927.0},{"date":"2023-10-04","close":897.0},{"date":"2023-10-05","close":880.0},{"date":"2023-10-06","close":920.0},{"date":"2023-10-10","close":911.0},{"date":"2023-10-11","close":905.0},{"date":"2023-10-12","close":906.0},{"date":"2023-10-13","close":903.0},{"date":"2023-10-16","close":863.0},{"date":"2023-10-17","close":911.0},{"date":"2023-10-18","close":908.0},{"date":"2023-10-19","close":880.0},{"date":"2023-10-20","close":837.0},{"date":"2023-10-23","close":815.0},{"date":"2023-10-24","close":794.0},{"date":"2023-10-25","close":830.0},{"date":"2023-10-26","close":812.0},{"date":"2023-10-27","close":800.0},{"date":"2023-10-30","close":854.0},{"date":"2023-10-31","close":816.0},{"date":"2023-11-01","close":834.0},{"date":"2023-11-02","close":840.0},{"date":"2023-11-03","close":853.0},{"date":"2023-11-06","close":887.0},{"date":"2023-11-07","close":887.0},{"date":"2023-11-08","close":881.0},{"date":"2023-11-09","close":883.0},{"date":"2023-11-10","close":839.0},{"date":"2023-11-13","close":821.0},{"date":"2023-11-14","close":830.0},{"date":"2023-11-15","close":843.0},{"date":"2023-11-16","close":868.0},{"date":"2023-11-17","close":871.0},{"date":"2023-11-20","close":894.0},{"date":"2023-11-21","close":903.0},{"date":"2023-11-22","close":887.0},{"date":"2023-11-23","close":869.0},{"date":"2023-11-24","close":869.0},{"date":"2023-11-27","close":871.0},{"date":"2023-11-28","close":867.0},{"date":"2023-11-29","close":870.0},{"date":"2023-11-30","close":864.0},{"date":"2023-12-01","close":845.0},{"date":"2023-12-04","close":870.0},{"date":"2023-12-05","close":863.0},{"date":"2023-12-06","close":864.0},{"date":"2023-12-07","close":899.0},{"date":"2023-12-08","close":904.0},{"date":"2023-12-11","close":907.0},{"date":"2023-12-12","close":900.0},{"date":"2023-12-13","close":904.0},{"date":"2023-12-14","close":907.0},{"date":"2023-12-15","close":911.0},{"date":"2023-12-18","close":900.0},{"date":"2023-12-19","close":894.0},{"date":"2023-12-20","close":909.0},{"date":"2023-12-21","close":922.0},{"date":"2023-12-22","close":991.0},{"date":"2023-12-26","close":1024.0},{"date":"2023-12-27","close":1014.0},{"date":"2023-12-28","close":1017.0},{"date":"2024-01-02","close":1030.0},{"date":"2024-01-03","close":1021.0},{"date":"2024-01-04","close":1037.0},{"date":"2024-01-05","close":1070.0},{"date":"2024-01-08","close":1099.0},{"date":"2024-01-09","close":1107.0},{"date":"2024-01-10","close":1105.0},{"date":"2024-01-11","close":1106.0},{"date":"2024-01-12","close":1089.0},{"date":"2024-01-15","close":1145.0},{"date":"2024-01-16","close":1155.0},{"date":"2024-01-17","close":1148.0},{"date":"2024-01-18","close":1128.0},{"date":"2024-01-19","close":1134.0},{"date":"2024-01-22","close":1125.0},{"date":"2024-01-23","close":1129.0},{"date":"2024-01-24","close":1127.0},{"date":"2024-01-25","close":1100.0},{"date":"2024-01-26","close":1108.0},{"date":"2024-01-29","close":1103.0},{"date":"2024-01-30","close":1100.0},{"date":"2024-01-31","close":1083.0},{"date":"2024-02-01","close":1085.0},{"date":"2024-02-02","close":1077.0},{"date":"2024-02-05","close":1044.0},{"date":"2024-02-06","close":1000.0},{"date":"2024-02-07","close":975.0},{"date":"2024-02-08","close":983.0},{"date":"2024-02-13","close":1005.0},{"date":"2024-02-14","close":1019.0},{"date":"2024-02-15","close":1003.0},{"date":"2024-02-16","close":1035.0},{"date":"2024-02-19","close":1066.0},{"date":"2024-02-20","close":1071.0},{"date":"2024-02-21","close":1063.0},{"date":"2024-02-22","close":1056.0},{"date":"2024-02-23","close":1059.0},{"date":"2024-02-26","close":1018.0},{"date":"2024-02-27","close":1001.0},{"date":"2024-02-28","close":1009.0},{"date":"2024-02-29","close":960.0},{"date":"2024-03-04","close":956.0},{"date":"2024-03-05","close":911.0},{"date":"2024-03-06","close":897.0},{"date":"2024-03-07","close":902.0},{"date":"2024-03-08","close":903.0},{"date":"2024-03-11","close":882.0},{"date":"2024-03-12","close":869.0},{"date":"2024-03-13","close":873.0},{"date":"2024-03-14","close":860.0},{"date":"2024-03-15","close":831.0},{"date":"2024-03-18","close":897.0},{"date":"2024-03-19","close":877.0},{"date":"2024-03-20","close":872.0},{"date":"2024-03-21","close":906.0},{"date":"2024-03-22","close":905.0},{"date":"2024-03-25","close":930.0},{"date":"2024-03-26","close":933.0},{"date":"2024-03-27","close":922.0},{"date":"2024-03-28","close":910.0},{"date":"2024-03-29","close":894.0},{"date":"2024-04-01","close":880.0},{"date":"2024-04-02","close":903.0},{"date":"2024-04-03","close":1173.0},{"date":"2024-04-04","close":1089.0},{"date":"2024-04-05","close":1012.0},{"date":"2024-04-08","close":950.0},{"date":"2024-04-09","close":964.0},{"date":"2024-04-11","close":926.0},{"date":"2024-04-12","close":916.0},{"date":"2024-04-15","close":913.0},{"date":"2024-04-16","close":872.0},{"date":"2024-04-17","close":865.0},{"date":"2024-04-18","close":869.0},{"date":"2024-04-19","close":850.0},{"date":"2024-04-22","close":840.0},{"date":"2024-04-23","close":855.0},{"date":"2024-04-24","close":890.0},{"date":"2024-04-25","close":896.0},{"date":"2024-04-26","close":876.0},{"date":"2024-04-29","close":881.0},{"date":"2024-04-30","close":877.0},{"date":"2024-05-02","close":885.0},{"date":"2024-05-03","close":883.0},{"date":"2024-05-07","close":903.0},{"date":"2024-05-08","close":906.0},{"date":"2024-05-09","close":882.0},{"date":"2024-05-10","close":877.0},{"date":"2024-05-13","close":865.0},{"date":"2024-05-14","close":935.0},{"date":"2024-05-16","close":910.0},{"date":"2024-05-17","close":877.0},{"date":"2024-05-20","close":1008.0},{"date":"2024-05-21","close":963.0},{"date":"2024-05-22","close":926.0},{"date":"2024-05-23","close":949.0},{"date":"2024-05-24","close":927.0},{"date":"2024-05-27","close":925.0},{"date":"2024-05-28","close":936.0},{"date":"2024-05-29","close":914.0},{"date":"2024-05-30","close":896.0},{"date":"2024-05-31","close":902.0},{"date":"2024-06-03","close":934.0},{"date":"2024-06-04","close":912.0},{"date":"2024-06-05","close":912.0},{"date":"2024-06-07","close":915.0},{"date":"2024-06-10","close":895.0},{"date":"2024-06-11","close":893.0},{"date":"2024-06-12","close":883.0},{"date":"2024-06-13","close":884.0},{"date":"2024-06-14","close":870.0},{"date":"2024-06-17","close":860.0},{"date":"2024-06-18","close":851.0},{"date":"2024-06-19","close":872.0},{"date":"2024-06-20","close":880.0},{"date":"2024-06-21","close":887.0},{"date":"2024-06-24","close":863.0},{"date":"2024-06-25","close":905.0},{"date":"2024-06-26","close":908.0},{"date":"2024-06-27","close":910.0},{"date":"2024-06-28","close":923.0},{"date":"2024-07-01","close":912.0},{"date":"2024-07-02","close":875.0},{"date":"2024-07-03","close":879.0},{"date":"2024-07-04","close":872.0},{"date":"2024-07-05","close":882.0},{"date":"2024-07-08","close":888.0},{"date":"2024-07-09","close":900.0},{"date":"2024-07-10","close":882.0},{"date":"2024-07-11","close":884.0},{"date":"2024-07-12","close":870.0},{"date":"2024-07-15","close":876.0},{"date":"2024-07-16","close":874.0},{"date":"2024-07-17","close":851.0},{"date":"2024-07-18","close":838.0},{"date":"2024-07-19","close":834.0},{"date":"2024-07-22","close":832.0},{"date":"2024-07-23","close":820.0},{"date":"2024-07-24","close":838.0},{"date":"2024-07-25","close":817.0},{"date":"2024-07-26","close":818.0},{"date":"2024-07-29","close":820.0},{"date":"2024-07-30","close":803.0},{"date":"2024-07-31","close":803.0},{"date":"2024-08-01","close":783.0},{"date":"2024-08-02","close":749.0},{"date":"2024-08-05","close":699.0},{"date":"2024-08-06","close":727.0},{"date":"2024-08-07","close":787.0},{"date":"2024-08-08","close":786.0},{"date":"2024-08-09","close":811.0},{"date":"2024-08-12","close":813.0},{"date":"2024-08-13","close":823.0},{"date":"2024-08-14","close":867.0},{"date":"2024-08-16","close":882.0},{"date":"2024-08-19","close":890.0},{"date":"2024-08-20","close":922.0},{"date":"2024-08-21","close":906.0},{"date":"2024-08-22","close":908.0},{"date":"2024-08-23","close":902.0},{"date":"2024-08-26","close":875.0},{"date":"2024-08-27","close":863.0},{"date":"2024-08-28","close":841.0},{"date":"2024-08-29","close":833.0},{"date":"2024-08-30","close":843.0},{"date":"2024-09-02","close":823.0},{"date":"2024-09-03","close":813.0},{"date":"2024-09-04","close":802.0},{"date":"2024-09-05","close":792.0},{"date":"2024-09-06","close":762.0},{"date":"2024-09-09","close":749.0},{"date":"2024-09-10","close":725.0},{"date":"2024-09-11","close":711.0},{"date":"2024-09-12","close":738.0},{"date":"2024-09-13","close":733.0},{"date":"2024-09-19","close":744.0},{"date":"2024-09-20","close":747.0},{"date":"2024-09-23","close":745.0},{"date":"2024-09-24","close":754.0},{"date":"2024-09-25","close":755.0},{"date":"2024-09-26","close":774.0},{"date":"2024-09-27","close":773.0},{"date":"2024-09-30","close":773.0},{"date":"2024-10-02","close":747.0},{"date":"2024-10-04","close":750.0},{"date":"2024-10-07","close":751.0},{"date":"2024-10-08","close":757.0},{"date":"2024-10-10","close":785.0},{"date":"2024-10-11","close":795.0},{"date":"2024-10-14","close":808.0},{"date":"2024-10-15","close":808.0},{"date":"2024-10-16","close":808.0},{"date":"2024-10-17","close":808.0},{"date":"2024-10-18","close":798.0},{"date":"2024-10-21","close":798.0},{"date":"2024-10-22","close":758.0},{"date":"2024-10-23","close":740.0},{"date":"2024-10-24","close":740.0},{"date":"2024-10-25","close":739.0},{"date":"2024-10-28","close":720.0},{"date":"2024-10-29","close":724.0},{"date":"2024-10-30","close":706.0},{"date":"2024-10-31","close":712.0},{"date":"2024-11-01","close":707.0},{"date":"2024-11-04","close":702.0},{"date":"2024-11-05","close":706.0},{"date":"2024-11-06","close":712.0},{"date":"2024-11-07","close":708.0},{"date":"2024-11-08","close":707.0},{"date":"2024-11-11","close":680.0},{"date":"2024-11-12","close":659.0},{"date":"2024-11-13","close":650.0},{"date":"2024-11-14","close":640.0},{"date":"2024-11-15","close":629.0},{"date":"2024-11-18","close":635.0},{"date":"2024-11-19","close":634.0},{"date":"2024-11-20","close":621.0},{"date":"2024-11-21","close":599.0},{"date":"2024-11-22","close":606.0},{"date":"2024-11-25","close":599.0},{"date":"2024-11-26","close":615.0},{"date":"2024-11-27","close":610.0},{"date":"2024-11-28","close":659.0},{"date":"2024-11-29","close":658.0},{"date":"2024-12-02","close":652.0},{"date":"2024-12-03","close":667.0},{"date":"2024-12-04","close":630.0},{"date":"2024-12-05","close":654.0},{"date":"2024-12-06","close":652.0},{"date":"2024-12-09","close":618.0},{"date":"2024-12-10","close":617.0},{"date":"2024-12-11","close":643.0},{"date":"2024-12-12","close":646.0},{"date":"2024-12-13","close":650.0},{"date":"2024-12-16","close":653.0},{"date":"2024-12-17","close":649.0},{"date":"2024-12-18","close":678.0},{"date":"2024-12-19","close":688.0},{"date":"2024-12-20","close":672.0},{"date":"2024-12-23","close":674.0},{"date":"2024-12-24","close":693.0},{"date":"2024-12-26","close":703.0},{"date":"2024-12-27","close":683.0},{"date":"2024-12-30","close":662.0},{"date":"2025-01-02","close":690.0},{"date":"2025-01-03","close":699.0},{"date":"2025-01-06","close":698.0},{"date":"2025-01-07","close":718.0},{"date":"2025-01-08","close":729.0},{"date":"2025-01-09","close":738.0},{"date":"2025-01-10","close":732.0},{"date":"2025-01-13","close":722.0},{"date":"2025-01-14","close":721.0},{"date":"2025-01-15","close":714.0},{"date":"2025-01-16","close":716.0},{"date":"2025-01-17","close":718.0},{"date":"2025-01-20","close":720.0},{"date":"2025-01-21","close":705.0},{"date":"2025-01-22","close":685.0},{"date":"2025-01-23","close":674.0},{"date":"2025-01-24","close":678.0},{"date":"2025-01-31","close":670.0},{"date":"2025-02-03","close":655.0},{"date":"2025-02-04","close":669.0},{"date":"2025-02-05","close":665.0},{"date":"2025-02-06","close":658.0},{"date":"2025-02-07","close":664.0},{"date":"2025-02-10","close":663.0},{"date":"2025-02-11","close":667.0},{"date":"2025-02-12","close":673.0},{"date":"2025-02-13","close":678.0},{"date":"2025-02-14","close":706.0},{"date":"2025-02-17","close":711.0},{"date":"2025-02-18","close":693.0},{"date":"2025-02-19","close":700.0},{"date":"2025-02-20","close":681.0},{"date":"2025-02-21","close":679.0},{"date":"2025-02-24","close":669.0},{"date":"2025-02-25","close":677.0},{"date":"2025-02-26","close":684.0},{"date":"2025-02-27","close":663.0},{"date":"2025-02-28","close":648.0},{"date":"2025-03-04","close":644.0},{"date":"2025-03-05","close":661.0},{"date":"2025-03-06","close":660.0},{"date":"2025-03-07","close":654.0},{"date":"2025-03-10","close":635.0},{"date":"2025-03-11","close":626.0},{"date":"2025-03-12","close":625.0},{"date":"2025-03-13","close":627.0},{"date":"2025-03-14","close":633.0},{"date":"2025-03-17","close":619.0},{"date":"2025-03-18","close":612.0},{"date":"2025-03-19","close":619.0},{"date":"2025-03-20","close":604.0},{"date":"2025-03-21","close":607.0},{"date":"2025-03-24","close":609.0},{"date":"2025-03-25","close":614.0},{"date":"2025-03-26","close":621.0},{"date":"2025-03-27","close":614.0},{"date":"2025-03-28","close":604.0},{"date":"2025-03-31","close":604.0},{"date":"2025-04-01","close":597.0},{"date":"2025-04-02","close":600.0},{"date":"2025-04-03","close":591.0},{"date":"2025-04-04","close":592.0},{"date":"2025-04-07","close":551.0},{"date":"2025-04-08","close":561.0},{"date":"2025-04-09","close":533.0},{"date":"2025-04-10","close":575.0},{"date":"2025-04-11","close":584.0},{"date":"2025-04-14","close":599.0},{"date":"2025-04-15","close":595.0},{"date":"2025-04-16","close":595.0},{"date":"2025-04-17","close":600.0},{"date":"2025-04-18","close":597.0},{"date":"2025-04-21","close":587.0},{"date":"2025-04-22","close":588.0},{"date":"2025-04-23","close":595.0},{"date":"2025-04-24","close":566.0},{"date":"2025-04-25","close":572.0},{"date":"2025-04-28","close":583.0},{"date":"2025-04-29","close":578.0},{"date":"2025-04-30","close":592.0},{"date":"2025-05-02","close":592.0},{"date":"2025-05-07","close":607.0},{"date":"2025-05-08","close":604.0},{"date":"2025-05-09","close":601.0},{"date":"2025-05-12","close":610.0},{"date":"2025-05-13","close":611.0},{"date":"2025-05-14","close":616.0},{"date":"2025-05-15","close":584.0},{"date":"2025-05-16","close":590.0},{"date":"2025-05-19","close":590.0},{"date":"2025-05-20","close":595.0},{"date":"2025-05-21","close":595.0},{"date":"2025-05-22","close":600.0},{"date":"2025-05-23","close":593.0},{"date":"2025-05-26","close":594.0},{"date":"2025-05-27","close":596.0},{"date":"2025-05-28","close":592.0},{"date":"2025-05-29","close":601.0},{"date":"2025-05-30","close":602.0},{"date":"2025-06-02","close":588.0},{"date":"2025-06-04","close":595.0},{"date":"2025-06-05","close":596.0},{"date":"2025-06-09","close":632.0},{"date":"2025-06-10","close":604.0},{"date":"2025-06-11","close":612.0},{"date":"2025-06-12","close":612.0},{"date":"2025-06-13","close":600.0},{"date":"2025-06-16","close":600.0},{"date":"2025-06-17","close":599.0},{"date":"2025-06-18","close":597.0},{"date":"2025-06-19","close":597.0},{"date":"2025-06-20","close":595.0},{"date":"2025-06-23","close":576.0},{"date":"2025-06-24","close":578.0},{"date":"2025-06-25","close":577.0},{"date":"2025-06-26","close":577.0},{"date":"2025-06-27","close":576.0},{"date":"2025-06-30","close":582.0},{"date":"2025-07-01","close":614.0},{"date":"2025-07-02","close":623.0},{"date":"2025-07-03","close":629.0},{"date":"2025-07-04","close":621.0},{"date":"2025-07-07","close":619.0},{"date":"2025-07-08","close":620.0},{"date":"2025-07-09","close":626.0},{"date":"2025-07-10","close":631.0},{"date":"2025-07-11","close":632.0},{"date":"2025-07-14","close":630.0},{"date":"2025-07-15","close":627.0},{"date":"2025-07-16","close":625.0},{"date":"2025-07-17","close":630.0},{"date":"2025-07-18","close":622.0},{"date":"2025-07-21","close":621.0},{"date":"2025-07-22","close":622.0},{"date":"2025-07-23","close":624.0},{"date":"2025-07-24","close":628.0},{"date":"2025-07-25","close":640.0},{"date":"2025-07-28","close":631.0},{"date":"2025-07-29","close":626.0},{"date":"2025-07-30","close":625.0},{"date":"2025-07-31","close":618.0},{"date":"2025-08-01","close":600.0},{"date":"2025-08-04","close":611.0},{"date":"2025-08-05","close":612.0},{"date":"2025-08-06","close":611.0},{"date":"2025-08-07","close":617.0},{"date":"2025-08-08","close":616.0},{"date":"2025-08-11","close":613.0},{"date":"2025-08-12","close":613.0},{"date":"2025-08-13","close":635.0},{"date":"2025-08-14","close":635.0},{"date":"2025-08-18","close":624.0},{"date":"2025-08-19","close":618.0},{"date":"2025-08-20","close":615.0},{"date":"2025-08-21","close":600.0},{"date":"2025-08-22","close":621.0},{"date":"2025-08-25","close":636.0},{"date":"2025-08-26","close":679.0},{"date":"2025-08-27","close":671.0},{"date":"2025-08-28","close":666.0},{"date":"2025-08-29","close":669.0},{"date":"2025-09-01","close":661.0},{"date":"2025-09-02","close":672.0},{"date":"2025-09-03","close":670.0},{"date":"2025-09-04","close":672.0},{"date":"2025-09-05","close":675.0},{"date":"2025-09-08","close":675.0},{"date":"2025-09-09","close":688.0},{"date":"2025-09-10","close":687.0},{"date":"2025-09-11","close":675.0},{"date":"2025-09-12","close":720.0},{"date":"2025-09-15","close":750.0},{"date":"2025-09-16","close":802.0},{"date":"2025-09-17","close":783.0},{"date":"2025-09-18","close":777.0},{"date":"2025-09-19","close":757.0},{"date":"2025-09-22","close":752.0},{"date":"2025-09-23","close":729.0},{"date":"2025-09-24","close":720.0},{"date":"2025-09-25","close":732.0},{"date":"2025-09-26","close":725.0},{"date":"2025-09-29","close":765.0},{"date":"2025-09-30","close":763.0},{"date":"2025-10-01","close":752.0},{"date":"2025-10-02","close":772.0},{"date":"2025-10-10","close":757.0},{"date":"2025-10-13","close":770.0},{"date":"2025-10-14","close":761.0},{"date":"2025-10-15","close":774.0},{"date":"2025-10-16","close":772.0},{"date":"2025-10-17","close":758.0},{"date":"2025-10-20","close":745.0},{"date":"2025-10-21","close":732.0},{"date":"2025-10-22","close":734.0},{"date":"2025-10-23","close":748.0},{"date":"2025-10-24","close":766.0},{"date":"2025-10-27","close":751.0},{"date":"2025-10-28","close":751.0},{"date":"2025-10-29","close":769.0},{"date":"2025-10-30","close":757.0},{"date":"2025-10-31","close":747.0},{"date":"2025-11-03","close":732.0},{"date":"2025-11-04","close":727.0},{"date":"2025-11-05","close":702.0},{"date":"2025-11-06","close":705.0},{"date":"2025-11-07","close":710.0},{"date":"2025-11-10","close":723.0},{"date":"2025-11-11","close":752.0},{"date":"2025-11-12","close":768.0},{"date":"2025-11-13","close":769.0},{"date":"2025-11-14","close":762.0},{"date":"2025-11-17","close":775.0},{"date":"2025-11-18","close":768.0},{"date":"2025-11-19","close":750.0},{"date":"2025-11-20","close":753.0},{"date":"2025-11-21","close":737.0},{"date":"2025-11-24","close":740.0},{"date":"2025-11-25","close":736.0},{"date":"2025-11-26","close":735.0},{"date":"2025-11-27","close":711.0},{"date":"2025-11-28","close":759.0},{"date":"2025-12-01","close":755.0},{"date":"2025-12-02","close":759.0},{"date":"2025-12-03","close":767.0},{"date":"2025-12-04","close":764.0},{"date":"2025-12-05","close":758.0},{"date":"2025-12-08","close":756.0},{"date":"2025-12-09","close":745.0},{"date":"2025-12-10","close":758.0},{"date":"2025-12-11","close":764.0},{"date":"2025-12-12","close":763.0},{"date":"2025-12-15","close":762.0},{"date":"2025-12-16","close":750.0},{"date":"2025-12-17","close":756.0},{"date":"2025-12-18","close":751.0},{"date":"2025-12-19","close":771.0},{"date":"2025-12-22","close":789.0},{"date":"2025-12-23","close":887.0},{"date":"2025-12-24","close":893.0},{"date":"2025-12-26","close":921.0},{"date":"2025-12-29","close":917.0},{"date":"2025-12-30","close":949.0},{"date":"2026-01-02","close":1015.0},{"date":"2026-01-05","close":1030.0},{"date":"2026-01-06","close":1034.0},{"date":"2026-01-07","close":970.0},{"date":"2026-01-08","close":982.0},{"date":"2026-01-09","close":973.0},{"date":"2026-01-12","close":953.0},{"date":"2026-01-13","close":926.0},{"date":"2026-01-14","close":890.0},{"date":"2026-01-15","close":865.0},{"date":"2026-01-16","close":902.0},{"date":"2026-01-19","close":929.0},{"date":"2026-01-20","close":927.0},{"date":"2026-01-21","close":902.0},{"date":"2026-01-22","close":948.0},{"date":"2026-01-23","close":940.0},{"date":"2026-01-26","close":927.0},{"date":"2026-01-27","close":926.0},{"date":"2026-01-28","close":961.0},{"date":"2026-01-29","close":1004.0},{"date":"2026-01-30","close":1034.0},{"date":"2026-02-02","close":1072.0},{"date":"2026-02-03","close":1078.0},{"date":"2026-02-04","close":1075.0},{"date":"2026-02-05","close":1045.0},{"date":"2026-02-06","close":1048.0},{"date":"2026-02-09","close":1084.0},{"date":"2026-02-10","close":1129.0},{"date":"2026-02-11","close":1225.0},{"date":"2026-02-12","close":1174.0},{"date":"2026-02-13","close":1182.0},{"date":"2026-02-19","close":1230.0},{"date":"2026-02-20","close":1186.0},{"date":"2026-02-23","close":1235.0},{"date":"2026-02-24","close":1195.0},{"date":"2026-02-25","close":1299.0},{"date":"2026-02-26","close":1281.0},{"date":"2026-02-27","close":1202.0},{"date":"2026-03-03","close":1142.0},{"date":"2026-03-04","close":1117.0},{"date":"2026-03-05","close":1209.0},{"date":"2026-03-06","close":1211.0},{"date":"2026-03-09","close":1125.0},{"date":"2026-03-10","close":1141.0},{"date":"2026-03-11","close":1174.0},{"date":"2026-03-12","close":1149.0},{"date":"2026-03-13","close":1171.0},{"date":"2026-03-16","close":1149.0},{"date":"2026-03-17","close":1150.0},{"date":"2026-03-18","close":1187.0},{"date":"2026-03-19","close":1172.0},{"date":"2026-03-20","close":1174.0},{"date":"2026-03-23","close":1186.0},{"date":"2026-03-24","close":1330.0},{"date":"2026-03-25","close":1344.0},{"date":"2026-03-26","close":1305.0},{"date":"2026-03-27","close":1287.0},{"date":"2026-03-30","close":1365.0},{"date":"2026-03-31","close":1350.0},{"date":"2026-04-01","close":1350.0},{"date":"2026-04-02","close":1300.0},{"date":"2026-04-03","close":1348.0},{"date":"2026-04-06","close":1349.0},{"date":"2026-04-07","close":1334.0},{"date":"2026-04-08","close":1351.0},{"date":"2026-04-09","close":1299.0},{"date":"2026-04-10","close":1349.0},{"date":"2026-04-13","close":1406.0},{"date":"2026-04-14","close":1407.0},{"date":"2026-04-15","close":1391.0},{"date":"2026-04-16","close":1507.0},{"date":"2026-04-17","close":1519.0},{"date":"2026-04-20","close":1473.0},{"date":"2026-04-21","close":1464.0},{"date":"2026-04-22","close":1416.0},{"date":"2026-04-23","close":1342.0},{"date":"2026-04-24","close":1336.0},{"date":"2026-04-27","close":1301.0},{"date":"2026-04-28","close":1435.0},{"date":"2026-04-29","close":1371.0},{"date":"2026-04-30","close":1350.0},{"date":"2026-05-04","close":1400.0},{"date":"2026-05-06","close":1369.0},{"date":"2026-05-07","close":1381.0},{"date":"2026-05-08","close":1365.0},{"date":"2026-05-11","close":1325.0},{"date":"2026-05-12","close":1361.0},{"date":"2026-05-13","close":1458.0},{"date":"2026-05-14","close":1422.0},{"date":"2026-05-15","close":1428.0},{"date":"2026-05-18","close":1447.0},{"date":"2026-05-19","close":1520.0},{"date":"2026-05-20","close":1655.0},{"date":"2026-05-21","close":1473.0},{"date":"2026-05-22","close":1546.0},{"date":"2026-05-26","close":1479.0},{"date":"2026-05-27","close":1440.0},{"date":"2026-05-28","close":1311.0},{"date":"2026-05-29","close":1219.0},{"date":"2026-06-01","close":1156.0},{"date":"2026-06-02","close":1091.0},{"date":"2026-06-04","close":1055.0},{"date":"2026-06-05","close":1072.0},{"date":"2026-06-08","close":998.0},{"date":"2026-06-09","close":1017.0},{"date":"2026-06-10","close":998.0},{"date":"2026-06-11","close":1000.0},{"date":"2026-06-12","close":1084.0},{"date":"2026-06-15","close":1086.0},{"date":"2026-06-16","close":1140.0},{"date":"2026-06-17","close":1218.0},{"date":"2026-06-18","close":1204.0},{"date":"2026-06-19","close":1121.0},{"date":"2026-06-22","close":1096.0},{"date":"2026-06-23","close":985.0},{"date":"2026-06-24","close":1069.0},{"date":"2026-06-25","close":1014.0},{"date":"2026-06-26","close":1000.0},{"date":"2026-06-29","close":1036.0},{"date":"2026-06-30","close":1070.0},{"date":"2026-07-01","close":1068.0},{"date":"2026-07-02","close":1000.0},{"date":"2026-07-03","close":1042.0},{"date":"2026-07-06","close":1009.0},{"date":"2026-07-07","close":972.0},{"date":"2026-07-08","close":936.0},{"date":"2026-07-09","close":980.0},{"date":"2026-07-10","close":1074.0},{"date":"2026-07-13","close":1046.0},{"date":"2026-07-14","close":1006.0},{"date":"2026-07-15","close":1022.0},{"date":"2026-07-16","close":1005.0},{"date":"2026-07-20","close":987.0},{"date":"2026-07-21","close":983.0},{"date":"2026-07-22","close":1012.0},{"date":"2026-07-23","close":1011.0},{"date":"2026-07-24","close":994.0},{"date":"2026-07-27","close":988.0},{"date":"2026-07-28","close":948.0},{"date":"2026-07-29","close":910.0},{"date":"2026-07-30","close":928.0},{"date":"2026-07-31","close":1033.0},{"date":"2026-08-03","close":1042.0},{"date":"2026-08-04","close":1046.0},{"date":"2026-08-05","close":1048.0},{"date":"2026-08-06","close":1020.0},{"date":"2026-08-07","close":1032.0},{"date":"2026-08-10","close":1014.0},{"date":"2026-08-11","close":1051.0},{"date":"2026-08-12","close":1046.0},{"date":"2026-08-13","close":1027.0},{"date":"2026-08-14","close":1031.0},{"date":"2026-08-18","close":960.0},{"date":"2026-08-19","close":973.0},{"date":"2026-08-20","close":1050.0},{"date":"2026-08-21","close":1118.0},{"date":"2026-08-24","close":1110.0},{"date":"2026-08-25","close":1080.0},{"date":"2026-08-26","close":1085.0},{"date":"2026-08-27","close":1068.0},{"date":"2026-08-28","close":1068.0},{"date":"2026-08-31","close":1020.0},{"date":"2026-09-01","close":1044.0},{"date":"2026-09-02","close":1002.0},{"date":"2026-09-03","close":1000.0},{"date":"2026-09-04","close":1046.0},{"date":"2026-09-07","close":1038.0},{"date":"2026-09-08","close":1035.0},{"date":"2026-09-09","close":1032.0},{"date":"2026-09-10","close":1039.0},{"date":"2026-09-11","close":1013.0},{"date":"2026-09-14","close":1029.0},{"date":"2026-09-15","close":1019.0},{"date":"2026-09-16","close":1003.0},{"date":"2026-09-17","close":1015.0},{"date":"2026-09-18","close":1001.0},{"date":"2026-09-21","close":1005.0},{"date":"2026-09-22","close":1000.0},{"date":"2026-09-23","close":1005.0},{"date":"2026-09-28","close":995.0},{"date":"2026-09-29","close":1005.0},{"date":"2026-09-30","close":1010.0},{"date":"2026-10-01","close":1027.0},{"date":"2026-10-02","close":1043.0},{"date":"2026-10-06","close":1043.0},{"date":"2026-10-07","close":1053.0},{"date":"2026-10-08","close":1119.0},{"date":"2026-10-12","close":1081.0},{"date":"2026-10-13","close":1048.0},{"date":"2026-10-14","close":1018.0},{"date":"2026-10-15","close":974.0},{"date":"2026-10-16","close":1002.0},{"date":"2026-10-19","close":1007.0},{"date":"2026-10-20","close":987.0},{"date":"2026-10-21","close":970.0},{"date":"2026-10-22","close":973.0},{"date":"2026-10-23","close":960.0}],"chart_data":[{"date":"2024-10-23","open":760,"high":761,"low":722,"close":740,"volume":151100,"rsi_14":39.35,"sma_20":774.25,"sma_60":797.55,"sma_120":845.4},{"date":"2024-10-24","open":740,"high":748,"low":721,"close":740,"volume":61271,"rsi_14":47.29,"sma_20":774.0,"sma_60":796.22,"sma_120":844.15},{"date":"2024-10-25","open":733,"high":758,"low":724,"close":739,"volume":56584,"rsi_14":45.67,"sma_20":773.25,"sma_60":794.57,"sma_120":842.84},{"date":"2024-10-28","open":739,"high":751,"low":720,"close":720,"volume":81154,"rsi_14":39.31,"sma_20":771.5,"sma_60":792.95,"sma_120":841.54},{"date":"2024-10-29","open":723,"high":739,"low":716,"close":724,"volume":49697,"rsi_14":38.46,"sma_20":769.0,"sma_60":791.38,"sma_120":840.23},{"date":"2024-10-30","open":728,"high":743,"low":706,"close":706,"volume":116900,"rsi_14":20.3,"sma_20":765.65,"sma_60":789.48,"sma_120":838.81},{"date":"2024-10-31","open":711,"high":716,"low":694,"close":712,"volume":97276,"rsi_14":17.83,"sma_20":762.6,"sma_60":787.97,"sma_120":837.37},{"date":"2024-11-01","open":709,"high":712,"low":698,"close":707,"volume":28316,"rsi_14":8.26,"sma_20":760.6,"sma_60":786.37,"sma_120":835.9},{"date":"2024-11-04","open":707,"high":718,"low":688,"close":702,"volume":43647,"rsi_14":7.94,"sma_20":758.2,"sma_60":785.02,"sma_120":834.23},{"date":"2024-11-05","open":702,"high":710,"low":695,"close":706,"volume":17493,"rsi_14":10.77,"sma_20":755.95,"sma_60":784.3,"sma_120":832.56},{"date":"2024-11-06","open":706,"high":719,"low":700,"close":712,"volume":65512,"rsi_14":14.71,"sma_20":753.7,"sma_60":784.52,"sma_120":831.14},{"date":"2024-11-07","open":712,"high":715,"low":700,"close":708,"volume":55279,"rsi_14":15.38,"sma_20":749.85,"sma_60":784.2,"sma_120":829.73},{"date":"2024-11-08","open":703,"high":708,"low":698,"close":707,"volume":34272,"rsi_14":15.27,"sma_20":745.45,"sma_60":782.87,"sma_120":828.42},{"date":"2024-11-11","open":700,"high":706,"low":676,"close":680,"volume":88905,"rsi_14":16.95,"sma_20":739.05,"sma_60":781.1,"sma_120":826.29},{"date":"2024-11-12","open":681,"high":687,"low":638,"close":659,"volume":207347,"rsi_14":16.53,"sma_20":731.6,"sma_60":778.57,"sma_120":824.2},{"date":"2024-11-13","open":652,"high":679,"low":620,"close":650,"volume":91860,"rsi_14":15.38,"sma_20":723.7,"sma_60":775.85,"sma_120":822.31},{"date":"2024-11-14","open":636,"high":660,"low":636,"close":640,"volume":103696,"rsi_14":14.39,"sma_20":715.3,"sma_60":772.8,"sma_120":819.24},{"date":"2024-11-15","open":641,"high":644,"low":590,"close":629,"volume":117638,"rsi_14":15.27,"sma_20":706.85,"sma_60":768.83,"sma_120":816.46},{"date":"2024-11-18","open":630,"high":640,"low":619,"close":635,"volume":42765,"rsi_14":16.54,"sma_20":698.7,"sma_60":764.72,"sma_120":814.03},{"date":"2024-11-19","open":635,"high":639,"low":619,"close":634,"volume":28770,"rsi_14":18.97,"sma_20":692.5,"sma_60":760.45,"sma_120":811.41},{"date":"2024-11-20","open":636,"high":650,"low":610,"close":621,"volume":42372,"rsi_14":13.01,"sma_20":686.55,"sma_60":755.43,"sma_120":808.86},{"date":"2024-11-21","open":621,"high":621,"low":591,"close":599,"volume":80820,"rsi_14":11.43,"sma_20":679.5,"sma_60":750.32,"sma_120":806.14},{"date":"2024-11-22","open":595,"high":630,"low":595,"close":606,"volume":62023,"rsi_14":16.2,"sma_20":672.85,"sma_60":745.28,"sma_120":803.39},{"date":"2024-11-25","open":618,"high":618,"low":595,"close":599,"volume":95724,"rsi_14":13.1,"sma_20":666.8,"sma_60":740.23,"sma_120":800.77},{"date":"2024-11-26","open":602,"high":616,"low":593,"close":615,"volume":78297,"rsi_14":18.71,"sma_20":661.35,"sma_60":735.9,"sma_120":798.42},{"date":"2024-11-27","open":613,"high":619,"low":595,"close":610,"volume":103743,"rsi_14":18.59,"sma_20":656.55,"sma_60":731.68,"sma_120":795.99},{"date":"2024-11-28","open":610,"high":660,"low":607,"close":659,"volume":128669,"rsi_14":38.24,"sma_20":653.9,"sma_60":728.65,"sma_120":793.7},{"date":"2024-11-29","open":670,"high":671,"low":621,"close":658,"volume":112834,"rsi_14":43.82,"sma_20":651.45,"sma_60":725.73,"sma_120":791.58},{"date":"2024-12-02","open":656,"high":670,"low":644,"close":652,"volume":53730,"rsi_14":47.85,"sma_20":648.95,"sma_60":722.55,"sma_120":789.42},{"date":"2024-12-03","open":652,"high":679,"low":626,"close":667,"volume":94844,"rsi_14":55.03,"sma_20":647.0,"sma_60":719.95,"sma_120":787.35},{"date":"2024-12-04","open":634,"high":667,"low":630,"close":630,"volume":93039,"rsi_14":47.45,"sma_20":642.9,"sma_60":716.9,"sma_120":785.14},{"date":"2024-12-05","open":630,"high":660,"low":624,"close":654,"volume":186609,"rsi_14":55.98,"sma_20":640.2,"sma_60":714.43,"sma_120":783.15},{"date":"2024-12-06","open":647,"high":661,"low":620,"close":652,"volume":95274,"rsi_14":54.15,"sma_20":637.45,"sma_60":712.1,"sma_120":781.23},{"date":"2024-12-09","open":649,"high":649,"low":607,"close":618,"volume":53677,"rsi_14":46.64,"sma_20":634.35,"sma_60":709.7,"sma_120":779.01},{"date":"2024-12-10","open":609,"high":635,"low":581,"close":617,"volume":88433,"rsi_14":49.12,"sma_20":632.25,"sma_60":707.5,"sma_120":776.9},{"date":"2024-12-11","open":617,"high":655,"low":616,"close":643,"volume":189749,"rsi_14":59.57,"sma_20":631.9,"sma_60":706.13,"sma_120":775.09},{"date":"2024-12-12","open":643,"high":647,"low":632,"close":646,"volume":31036,"rsi_14":58.85,"sma_20":632.2,"sma_60":705.05,"sma_120":773.38},{"date":"2024-12-13","open":650,"high":653,"low":631,"close":650,"volume":10910,"rsi_14":61.43,"sma_20":633.25,"sma_60":703.58,"sma_120":771.53},{"date":"2024-12-16","open":657,"high":660,"low":617,"close":653,"volume":121740,"rsi_14":59.05,"sma_20":634.15,"sma_60":702.25,"sma_120":769.64},{"date":"2024-12-17","open":653,"high":653,"low":626,"close":649,"volume":47092,"rsi_14":59.33,"sma_20":634.9,"sma_60":700.67,"sma_120":767.66},{"date":"2024-12-18","open":647,"high":687,"low":640,"close":678,"volume":110137,"rsi_14":55.03,"sma_20":637.75,"sma_60":699.52,"sma_120":766.12},{"date":"2024-12-19","open":681,"high":690,"low":665,"close":688,"volume":107412,"rsi_14":57.58,"sma_20":642.2,"sma_60":698.57,"sma_120":764.31},{"date":"2024-12-20","open":687,"high":695,"low":661,"close":672,"volume":76616,"rsi_14":54.81,"sma_20":645.5,"sma_60":697.2,"sma_120":762.34},{"date":"2024-12-23","open":672,"high":683,"low":667,"close":674,"volume":48320,"rsi_14":51.79,"sma_20":649.25,"sma_60":695.85,"sma_120":760.38},{"date":"2024-12-24","open":678,"high":723,"low":666,"close":693,"volume":143208,"rsi_14":67.8,"sma_20":653.15,"sma_60":694.5,"sma_120":758.46},{"date":"2024-12-26","open":693,"high":708,"low":693,"close":703,"volume":151282,"rsi_14":65.03,"sma_20":657.8,"sma_60":693.33,"sma_120":756.72},{"date":"2024-12-27","open":701,"high":703,"low":672,"close":683,"volume":40002,"rsi_14":58.56,"sma_20":659.0,"sma_60":691.83,"sma_120":755.12},{"date":"2024-12-30","open":683,"high":690,"low":662,"close":662,"volume":17001,"rsi_14":63.1,"sma_20":659.2,"sma_60":690.42,"sma_120":753.31},{"date":"2025-01-02","open":666,"high":690,"low":662,"close":690,"volume":33790,"rsi_14":68.72,"sma_20":661.1,"sma_60":689.42,"sma_120":751.79},{"date":"2025-01-03","open":690,"high":699,"low":680,"close":699,"volume":24466,"rsi_14":65.73,"sma_20":662.7,"sma_60":688.55,"sma_120":750.27},{"date":"2025-01-06","open":695,"high":708,"low":695,"close":698,"volume":11810,"rsi_14":64.77,"sma_20":666.1,"sma_60":687.57,"sma_120":748.68},{"date":"2025-01-07","open":690,"high":719,"low":665,"close":718,"volume":59200,"rsi_14":67.71,"sma_20":669.3,"sma_60":686.45,"sma_120":747.17},{"date":"2025-01-08","open":718,"high":733,"low":706,"close":729,"volume":72556,"rsi_14":69.0,"sma_20":673.15,"sma_60":685.35,"sma_120":745.89},{"date":"2025-01-09","open":742,"high":746,"low":694,"close":738,"volume":89852,"rsi_14":71.71,"sma_20":679.15,"sma_60":684.18,"sma_120":744.67},{"date":"2025-01-10","open":729,"high":747,"low":728,"close":732,"volume":83592,"rsi_14":64.84,"sma_20":684.9,"sma_60":682.92,"sma_120":743.52},{"date":"2025-01-13","open":728,"high":730,"low":703,"close":722,"volume":29458,"rsi_14":59.34,"sma_20":688.85,"sma_60":681.48,"sma_120":742.24},{"date":"2025-01-14","open":722,"high":722,"low":702,"close":721,"volume":21009,"rsi_14":64.67,"sma_20":692.6,"sma_60":680.03,"sma_120":740.97},{"date":"2025-01-15","open":725,"high":725,"low":701,"close":714,"volume":35855,"rsi_14":61.63,"sma_20":695.8,"sma_60":678.63,"sma_120":739.83},{"date":"2025-01-16","open":707,"high":725,"low":699,"close":716,"volume":41218,"rsi_14":57.42,"sma_20":698.95,"sma_60":677.27,"sma_120":738.81},{"date":"2025-01-17","open":718,"high":720,"low":699,"close":718,"volume":51002,"rsi_14":55.1,"sma_20":702.4,"sma_60":676.6,"sma_120":737.84},{"date":"2025-01-20","open":711,"high":725,"low":660,"close":720,"volume":85829,"rsi_14":64.34,"sma_20":704.5,"sma_60":676.27,"sma_120":736.91},{"date":"2025-01-21","open":712,"high":712,"low":689,"close":705,"volume":36099,"rsi_14":67.48,"sma_20":705.35,"sma_60":675.68,"sma_120":735.95},{"date":"2025-01-22","open":697,"high":697,"low":685,"close":685,"volume":32333,"rsi_14":47.83,"sma_20":706.0,"sma_60":674.78,"sma_120":734.67},{"date":"2025-01-23","open":684,"high":684,"low":661,"close":674,"volume":40116,"rsi_14":39.32,"sma_20":706.0,"sma_60":674.02,"sma_120":733.48},{"date":"2025-01-24","open":667,"high":678,"low":663,"close":678,"volume":29062,"rsi_14":41.67,"sma_20":705.25,"sma_60":673.25,"sma_120":732.32},{"date":"2025-01-31","open":678,"high":678,"low":670,"close":670,"volume":19743,"rsi_14":27.78,"sma_20":703.6,"sma_60":672.65,"sma_120":731.07},{"date":"2025-02-03","open":670,"high":670,"low":634,"close":655,"volume":24479,"rsi_14":16.96,"sma_20":702.2,"sma_60":671.7,"sma_120":729.83},{"date":"2025-02-04","open":655,"high":681,"low":650,"close":669,"volume":18521,"rsi_14":20.51,"sma_20":702.55,"sma_60":671.07,"sma_120":728.72},{"date":"2025-02-05","open":668,"high":669,"low":636,"close":665,"volume":24784,"rsi_14":20.87,"sma_20":701.3,"sma_60":670.45,"sma_120":727.73},{"date":"2025-02-06","open":664,"high":670,"low":658,"close":658,"volume":13503,"rsi_14":21.43,"sma_20":699.25,"sma_60":669.65,"sma_120":726.98},{"date":"2025-02-07","open":658,"high":665,"low":643,"close":664,"volume":46408,"rsi_14":25.64,"sma_20":697.55,"sma_60":668.85,"sma_120":726.68},{"date":"2025-02-10","open":664,"high":664,"low":631,"close":663,"volume":43820,"rsi_14":27.03,"sma_20":694.8,"sma_60":668.1,"sma_120":726.15},{"date":"2025-02-11","open":650,"high":669,"low":650,"close":667,"volume":19286,"rsi_14":28.32,"sma_20":691.7,"sma_60":667.43,"sma_120":725.15},{"date":"2025-02-12","open":666,"high":700,"low":664,"close":673,"volume":73492,"rsi_14":30.77,"sma_20":688.45,"sma_60":667.32,"sma_120":724.21},{"date":"2025-02-13","open":666,"high":680,"low":665,"close":678,"volume":15937,"rsi_14":32.5,"sma_20":685.75,"sma_60":667.63,"sma_120":723.1},{"date":"2025-02-14","open":677,"high":708,"low":672,"close":706,"volume":164838,"rsi_14":50.38,"sma_20":684.95,"sma_60":668.57,"sma_120":722.21},{"date":"2025-02-17","open":695,"high":711,"low":694,"close":711,"volume":96821,"rsi_14":61.02,"sma_20":684.45,"sma_60":669.75,"sma_120":721.27},{"date":"2025-02-18","open":702,"high":711,"low":693,"close":693,"volume":69757,"rsi_14":57.6,"sma_20":683.4,"sma_60":670.82,"sma_120":719.83},{"date":"2025-02-19","open":685,"high":719,"low":681,"close":700,"volume":51054,"rsi_14":58.59,"sma_20":682.6,"sma_60":671.9,"sma_120":718.31},{"date":"2025-02-20","open":700,"high":700,"low":652,"close":681,"volume":63053,"rsi_14":53.96,"sma_20":680.75,"sma_60":672.68,"sma_120":716.57},{"date":"2025-02-21","open":673,"high":680,"low":654,"close":679,"volume":77987,"rsi_14":59.52,"sma_20":678.7,"sma_60":673.65,"sma_120":714.54},{"date":"2025-02-24","open":677,"high":679,"low":650,"close":669,"volume":46442,"rsi_14":50.0,"sma_20":676.9,"sma_60":674.82,"sma_120":712.57},{"date":"2025-02-25","open":669,"high":698,"low":660,"close":677,"volume":45957,"rsi_14":54.76,"sma_20":676.5,"sma_60":676.0,"sma_120":710.64},{"date":"2025-02-26","open":677,"high":685,"low":664,"close":684,"volume":32042,"rsi_14":60.32,"sma_20":677.0,"sma_60":677.42,"sma_120":708.83},{"date":"2025-02-27","open":678,"high":678,"low":660,"close":663,"volume":25276,"rsi_14":49.65,"sma_20":676.25,"sma_60":678.22,"sma_120":707.06},{"date":"2025-02-28","open":658,"high":663,"low":647,"close":648,"volume":29790,"rsi_14":45.16,"sma_20":675.15,"sma_60":678.85,"sma_120":705.27},{"date":"2025-03-04","open":648,"high":677,"low":641,"close":644,"volume":24925,"rsi_14":42.58,"sma_20":674.6,"sma_60":678.6,"sma_120":703.62},{"date":"2025-03-05","open":644,"high":705,"low":640,"close":661,"volume":211491,"rsi_14":46.39,"sma_20":674.2,"sma_60":678.65,"sma_120":702.19},{"date":"2025-03-06","open":661,"high":700,"low":645,"close":660,"volume":157674,"rsi_14":44.44,"sma_20":673.95,"sma_60":678.78,"sma_120":700.67},{"date":"2025-03-07","open":660,"high":688,"low":651,"close":654,"volume":14581,"rsi_14":31.43,"sma_20":673.75,"sma_60":678.57,"sma_120":699.26},{"date":"2025-03-10","open":648,"high":654,"low":635,"close":635,"volume":47489,"rsi_14":25.32,"sma_20":672.3,"sma_60":678.65,"sma_120":697.77},{"date":"2025-03-11","open":635,"high":650,"low":616,"close":626,"volume":32160,"rsi_14":26.9,"sma_20":670.45,"sma_60":678.18,"sma_120":696.31},{"date":"2025-03-12","open":615,"high":649,"low":615,"close":625,"volume":38413,"rsi_14":23.02,"sma_20":668.35,"sma_60":677.73,"sma_120":694.92},{"date":"2025-03-13","open":625,"high":645,"low":624,"close":627,"volume":31326,"rsi_14":27.87,"sma_20":666.05,"sma_60":677.88,"sma_120":693.79},{"date":"2025-03-14","open":627,"high":645,"low":612,"close":633,"volume":12877,"rsi_14":31.75,"sma_20":663.8,"sma_60":678.15,"sma_120":692.83},{"date":"2025-03-17","open":625,"high":647,"low":619,"close":619,"volume":41123,"rsi_14":30.77,"sma_20":659.45,"sma_60":677.75,"sma_120":691.94},{"date":"2025-03-18","open":619,"high":632,"low":612,"close":612,"volume":43374,"rsi_14":24.81,"sma_20":654.5,"sma_60":677.18,"sma_120":691.12},{"date":"2025-03-19","open":612,"high":630,"low":584,"close":619,"volume":89005,"rsi_14":24.81,"sma_20":650.8,"sma_60":676.67,"sma_120":690.12},{"date":"2025-03-20","open":618,"high":625,"low":600,"close":604,"volume":95529,"rsi_14":26.02,"sma_20":646.0,"sma_60":675.85,"sma_120":689.05},{"date":"2025-03-21","open":604,"high":626,"low":597,"close":607,"volume":142730,"rsi_14":31.53,"sma_20":642.3,"sma_60":675.15,"sma_120":687.91},{"date":"2025-03-24","open":600,"high":625,"low":595,"close":609,"volume":71719,"rsi_14":33.94,"sma_20":638.8,"sma_60":674.0,"sma_120":686.76},{"date":"2025-03-25","open":609,"high":615,"low":604,"close":614,"volume":25563,"rsi_14":25.77,"sma_20":636.05,"sma_60":672.77,"sma_120":685.67},{"date":"2025-03-26","open":614,"high":629,"low":613,"close":621,"volume":22577,"rsi_14":31.07,"sma_20":633.25,"sma_60":671.92,"sma_120":684.56},{"date":"2025-03-27","open":620,"high":620,"low":607,"close":614,"volume":8807,"rsi_14":30.77,"sma_20":629.75,"sma_60":670.92,"sma_120":683.38},{"date":"2025-03-28","open":614,"high":619,"low":600,"close":604,"volume":16102,"rsi_14":33.68,"sma_20":626.8,"sma_60":669.43,"sma_120":681.97},{"date":"2025-03-31","open":608,"high":608,"low":595,"close":604,"volume":25252,"rsi_14":37.21,"sma_20":624.6,"sma_60":667.78,"sma_120":680.56},{"date":"2025-04-01","open":601,"high":622,"low":596,"close":597,"volume":54659,"rsi_14":34.78,"sma_20":622.25,"sma_60":666.35,"sma_120":679.09},{"date":"2025-04-02","open":597,"high":613,"low":594,"close":600,"volume":19858,"rsi_14":35.48,"sma_20":619.2,"sma_60":665.32,"sma_120":677.87},{"date":"2025-04-03","open":595,"high":600,"low":584,"close":591,"volume":45609,"rsi_14":28.12,"sma_20":615.75,"sma_60":663.67,"sma_120":676.54},{"date":"2025-04-04","open":590,"high":593,"low":580,"close":592,"volume":67349,"rsi_14":33.73,"sma_20":612.65,"sma_60":661.88,"sma_120":675.22},{"date":"2025-04-07","open":592,"high":598,"low":551,"close":551,"volume":58268,"rsi_14":23.93,"sma_20":608.45,"sma_60":659.43,"sma_120":673.5},{"date":"2025-04-08","open":550,"high":577,"low":550,"close":561,"volume":39750,"rsi_14":25.83,"sma_20":605.2,"sma_60":656.82,"sma_120":671.63},{"date":"2025-04-09","open":560,"high":561,"low":533,"close":533,"volume":49484,"rsi_14":23.31,"sma_20":600.6,"sma_60":653.55,"sma_120":669.45},{"date":"2025-04-10","open":548,"high":575,"low":543,"close":575,"volume":92191,"rsi_14":40.7,"sma_20":598.0,"sma_60":650.83,"sma_120":667.51},{"date":"2025-04-11","open":575,"high":592,"low":575,"close":584,"volume":85879,"rsi_14":43.02,"sma_20":595.55,"sma_60":648.37,"sma_120":665.64},{"date":"2025-04-14","open":584,"high":609,"low":584,"close":599,"volume":30927,"rsi_14":46.03,"sma_20":594.55,"sma_60":646.32,"sma_120":663.9},{"date":"2025-04-15","open":599,"high":603,"low":580,"close":595,"volume":34895,"rsi_14":43.01,"sma_20":593.7,"sma_60":644.22,"sma_120":662.12},{"date":"2025-04-16","open":595,"high":605,"low":595,"close":595,"volume":26677,"rsi_14":44.69,"sma_20":592.5,"sma_60":642.23,"sma_120":660.43},{"date":"2025-04-17","open":606,"high":606,"low":590,"close":600,"volume":10725,"rsi_14":48.85,"sma_20":592.3,"sma_60":640.3,"sma_120":658.78},{"date":"2025-04-18","open":594,"high":600,"low":582,"close":597,"volume":22394,"rsi_14":48.02,"sma_20":591.8,"sma_60":638.28,"sma_120":657.44},{"date":"2025-04-21","open":590,"high":602,"low":577,"close":587,"volume":30867,"rsi_14":47.22,"sma_20":590.7,"sma_60":636.07,"sma_120":656.17},{"date":"2025-04-22","open":580,"high":605,"low":580,"close":588,"volume":69858,"rsi_14":46.63,"sma_20":589.4,"sma_60":634.12,"sma_120":654.9},{"date":"2025-04-23","open":588,"high":603,"low":588,"close":595,"volume":19706,"rsi_14":51.14,"sma_20":588.1,"sma_60":632.62,"sma_120":653.7},{"date":"2025-04-24","open":595,"high":600,"low":566,"close":566,"volume":102490,"rsi_14":43.63,"sma_20":585.7,"sma_60":630.82,"sma_120":652.42},{"date":"2025-04-25","open":579,"high":585,"low":560,"close":572,"volume":99700,"rsi_14":56.21,"sma_20":584.1,"sma_60":629.05,"sma_120":651.15},{"date":"2025-04-28","open":577,"high":589,"low":573,"close":583,"volume":28901,"rsi_14":56.47,"sma_20":583.05,"sma_60":627.6,"sma_120":650.12},{"date":"2025-04-29","open":583,"high":600,"low":573,"close":578,"volume":54440,"rsi_14":65.31,"sma_20":582.1,"sma_60":626.32,"sma_120":649.01},{"date":"2025-04-30","open":594,"high":594,"low":577,"close":592,"volume":34199,"rsi_14":57.14,"sma_20":581.7,"sma_60":625.03,"sma_120":648.05},{"date":"2025-05-02","open":592,"high":600,"low":585,"close":592,"volume":10378,"rsi_14":53.64,"sma_20":581.75,"sma_60":623.82,"sma_120":647.13},{"date":"2025-05-07","open":594,"high":619,"low":585,"close":607,"volume":70761,"rsi_14":53.64,"sma_20":582.5,"sma_60":622.97,"sma_120":646.31},{"date":"2025-05-08","open":607,"high":613,"low":599,"close":604,"volume":24928,"rsi_14":54.13,"sma_20":585.15,"sma_60":621.97,"sma_120":645.41},{"date":"2025-05-09","open":601,"high":614,"low":590,"close":601,"volume":13214,"rsi_14":52.68,"sma_20":587.15,"sma_60":620.93,"sma_120":644.52},{"date":"2025-05-12","open":595,"high":618,"low":595,"close":610,"volume":36875,"rsi_14":54.31,"sma_20":591.0,"sma_60":619.98,"sma_120":643.71},{"date":"2025-05-13","open":610,"high":616,"low":600,"close":611,"volume":38387,"rsi_14":56.14,"sma_20":592.8,"sma_60":618.95,"sma_120":643.13},{"date":"2025-05-14","open":611,"high":620,"low":605,"close":616,"volume":29782,"rsi_14":63.3,"sma_20":594.4,"sma_60":617.92,"sma_120":642.77},{"date":"2025-05-15","open":616,"high":629,"low":584,"close":584,"volume":45950,"rsi_14":48.57,"sma_20":593.65,"sma_60":615.88,"sma_120":642.23},{"date":"2025-05-16","open":584,"high":600,"low":584,"close":590,"volume":36061,"rsi_14":48.2,"sma_20":593.4,"sma_60":613.87,"sma_120":641.81},{"date":"2025-05-19","open":590,"high":604,"low":588,"close":590,"volume":30947,"rsi_14":60.91,"sma_20":593.15,"sma_60":612.15,"sma_120":641.48},{"date":"2025-05-20","open":586,"high":604,"low":586,"close":595,"volume":13768,"rsi_14":60.55,"sma_20":592.9,"sma_60":610.4,"sma_120":641.15},{"date":"2025-05-21","open":595,"high":608,"low":587,"close":595,"volume":11373,"rsi_14":56.12,"sma_20":592.8,"sma_60":608.97,"sma_120":640.83},{"date":"2025-05-22","open":587,"high":600,"low":586,"close":600,"volume":32365,"rsi_14":61.22,"sma_20":593.45,"sma_60":607.65,"sma_120":640.65},{"date":"2025-05-23","open":595,"high":604,"low":593,"close":593,"volume":18226,"rsi_14":50.55,"sma_20":593.7,"sma_60":606.38,"sma_120":640.6},{"date":"2025-05-26","open":588,"high":605,"low":586,"close":594,"volume":16763,"rsi_14":51.09,"sma_20":593.65,"sma_60":605.0,"sma_120":640.5},{"date":"2025-05-27","open":597,"high":620,"low":593,"close":596,"volume":26935,"rsi_14":43.04,"sma_20":595.15,"sma_60":603.53,"sma_120":640.48},{"date":"2025-05-28","open":591,"high":619,"low":591,"close":592,"volume":31912,"rsi_14":42.5,"sma_20":596.15,"sma_60":602.35,"sma_120":640.28},{"date":"2025-05-29","open":595,"high":609,"low":588,"close":601,"volume":17838,"rsi_14":50.0,"sma_20":597.05,"sma_60":601.57,"sma_120":640.21},{"date":"2025-05-30","open":614,"high":614,"low":586,"close":602,"volume":50247,"rsi_14":44.87,"sma_20":598.25,"sma_60":600.87,"sma_120":639.73},{"date":"2025-06-02","open":600,"high":608,"low":588,"close":588,"volume":69622,"rsi_14":37.36,"sma_20":598.05,"sma_60":599.65,"sma_120":639.15},{"date":"2025-06-04","open":588,"high":602,"low":588,"close":595,"volume":35367,"rsi_14":38.71,"sma_20":598.2,"sma_60":598.57,"sma_120":638.67},{"date":"2025-06-05","open":591,"high":605,"low":591,"close":596,"volume":19520,"rsi_14":59.68,"sma_20":597.65,"sma_60":597.6,"sma_120":638.08},{"date":"2025-06-09","open":595,"high":699,"low":593,"close":632,"volume":418550,"rsi_14":72.83,"sma_20":599.05,"sma_60":597.55,"sma_120":638.1},{"date":"2025-06-10","open":632,"high":692,"low":593,"close":604,"volume":738744,"rsi_14":55.83,"sma_20":599.2,"sma_60":597.18,"sma_120":637.68},{"date":"2025-06-11","open":604,"high":614,"low":601,"close":612,"volume":69784,"rsi_14":56.91,"sma_20":599.3,"sma_60":596.97,"sma_120":637.35},{"date":"2025-06-12","open":612,"high":615,"low":602,"close":612,"volume":62251,"rsi_14":56.91,"sma_20":599.35,"sma_60":596.72,"sma_120":637.3},{"date":"2025-06-13","open":612,"high":620,"low":590,"close":600,"volume":74281,"rsi_14":50.0,"sma_20":598.55,"sma_60":596.17,"sma_120":637.16},{"date":"2025-06-16","open":600,"high":603,"low":580,"close":600,"volume":50424,"rsi_14":52.85,"sma_20":599.35,"sma_60":595.85,"sma_120":636.8},{"date":"2025-06-17","open":600,"high":610,"low":587,"close":599,"volume":193635,"rsi_14":52.03,"sma_20":599.8,"sma_60":595.63,"sma_120":636.41},{"date":"2025-06-18","open":599,"high":602,"low":587,"close":597,"volume":236677,"rsi_14":50.41,"sma_20":600.15,"sma_60":595.27,"sma_120":635.97},{"date":"2025-06-19","open":599,"high":603,"low":588,"close":597,"volume":134644,"rsi_14":52.1,"sma_20":600.25,"sma_60":595.15,"sma_120":635.5},{"date":"2025-06-20","open":597,"high":601,"low":584,"close":595,"volume":199265,"rsi_14":47.32,"sma_20":600.25,"sma_60":594.95,"sma_120":635.05},{"date":"2025-06-23","open":595,"high":595,"low":575,"close":576,"volume":159000,"rsi_14":40.0,"sma_20":599.05,"sma_60":594.4,"sma_120":634.2},{"date":"2025-06-24","open":575,"high":578,"low":550,"close":578,"volume":244599,"rsi_14":45.76,"sma_20":598.3,"sma_60":593.8,"sma_120":633.28},{"date":"2025-06-25","open":578,"high":583,"low":551,"close":577,"volume":159374,"rsi_14":41.96,"sma_20":597.45,"sma_60":593.07,"sma_120":632.49},{"date":"2025-06-26","open":577,"high":577,"low":561,"close":577,"volume":76731,"rsi_14":41.44,"sma_20":596.5,"sma_60":592.45,"sma_120":631.68},{"date":"2025-06-27","open":577,"high":580,"low":550,"close":576,"volume":113733,"rsi_14":13.16,"sma_20":595.7,"sma_60":591.98,"sma_120":630.71},{"date":"2025-06-30","open":576,"high":585,"low":560,"close":582,"volume":73854,"rsi_14":29.63,"sma_20":594.75,"sma_60":591.62,"sma_120":629.7},{"date":"2025-07-01","open":588,"high":615,"low":573,"close":614,"volume":215440,"rsi_14":51.28,"sma_20":595.35,"sma_60":591.9,"sma_120":629.12},{"date":"2025-07-02","open":609,"high":623,"low":597,"close":623,"volume":75881,"rsi_14":56.32,"sma_20":597.1,"sma_60":592.28,"sma_120":628.8},{"date":"2025-07-03","open":621,"high":629,"low":601,"close":629,"volume":135245,"rsi_14":67.9,"sma_20":598.8,"sma_60":592.92,"sma_120":628.29},{"date":"2025-07-04","open":629,"high":629,"low":602,"close":621,"volume":62787,"rsi_14":61.8,"sma_20":600.05,"sma_60":593.4,"sma_120":627.64},{"date":"2025-07-07","open":619,"high":619,"low":608,"close":619,"volume":25311,"rsi_14":61.11,"sma_20":599.4,"sma_60":594.53,"sma_120":626.98},{"date":"2025-07-08","open":619,"high":620,"low":599,"close":620,"volume":113816,"rsi_14":62.92,"sma_20":600.2,"sma_60":595.52,"sma_120":626.17},{"date":"2025-07-09","open":614,"high":629,"low":609,"close":626,"volume":43677,"rsi_14":65.26,"sma_20":600.9,"sma_60":597.07,"sma_120":625.31},{"date":"2025-07-10","open":623,"high":641,"low":621,"close":631,"volume":68221,"rsi_14":68.37,"sma_20":601.85,"sma_60":598.0,"sma_120":624.42},{"date":"2025-07-11","open":631,"high":639,"low":617,"close":632,"volume":92918,"rsi_14":85.0,"sma_20":603.45,"sma_60":598.8,"sma_120":623.58},{"date":"2025-07-14","open":632,"high":640,"low":617,"close":630,"volume":48230,"rsi_14":82.5,"sma_20":604.95,"sma_60":599.32,"sma_120":622.82},{"date":"2025-07-15","open":634,"high":634,"low":614,"close":627,"volume":44334,"rsi_14":80.49,"sma_20":606.35,"sma_60":599.85,"sma_120":622.03},{"date":"2025-07-16","open":635,"high":635,"low":615,"close":625,"volume":50691,"rsi_14":78.57,"sma_20":607.75,"sma_60":600.35,"sma_120":621.29},{"date":"2025-07-17","open":625,"high":631,"low":610,"close":630,"volume":49606,"rsi_14":80.68,"sma_20":609.4,"sma_60":600.85,"sma_120":620.58},{"date":"2025-07-18","open":624,"high":630,"low":614,"close":622,"volume":60556,"rsi_14":72.22,"sma_20":610.75,"sma_60":601.27,"sma_120":619.77},{"date":"2025-07-21","open":616,"high":627,"low":615,"close":621,"volume":33958,"rsi_14":55.93,"sma_20":613.0,"sma_60":601.83,"sma_120":618.95},{"date":"2025-07-22","open":616,"high":625,"low":608,"close":622,"volume":41361,"rsi_14":49.02,"sma_20":615.2,"sma_60":602.4,"sma_120":618.26},{"date":"2025-07-23","open":624,"high":630,"low":615,"close":624,"volume":101225,"rsi_14":44.68,"sma_20":617.55,"sma_60":602.88,"sma_120":617.75},{"date":"2025-07-24","open":624,"high":631,"low":614,"close":628,"volume":58056,"rsi_14":58.14,"sma_20":620.1,"sma_60":603.92,"sma_120":617.37},{"date":"2025-07-25","open":629,"high":640,"low":618,"close":640,"volume":62762,"rsi_14":69.81,"sma_20":623.3,"sma_60":605.05,"sma_120":617.05},{"date":"2025-07-28","open":637,"high":640,"low":629,"close":631,"volume":38908,"rsi_14":59.02,"sma_20":625.75,"sma_60":605.85,"sma_120":616.73},{"date":"2025-07-29","open":626,"high":628,"low":619,"close":626,"volume":89678,"rsi_14":50.0,"sma_20":626.35,"sma_60":606.65,"sma_120":616.48},{"date":"2025-07-30","open":626,"high":626,"low":614,"close":625,"volume":25127,"rsi_14":44.64,"sma_20":626.45,"sma_60":607.2,"sma_120":616.12},{"date":"2025-07-31","open":625,"high":625,"low":600,"close":618,"volume":64247,"rsi_14":38.71,"sma_20":625.9,"sma_60":607.63,"sma_120":615.73},{"date":"2025-08-01","open":610,"high":611,"low":600,"close":600,"volume":24306,"rsi_14":30.77,"sma_20":624.85,"sma_60":607.52,"sma_120":615.24},{"date":"2025-08-04","open":600,"high":617,"low":587,"close":611,"volume":27271,"rsi_14":40.7,"sma_20":624.45,"sma_60":607.63,"sma_120":614.8},{"date":"2025-08-05","open":605,"high":616,"low":604,"close":612,"volume":35026,"rsi_14":42.35,"sma_20":624.05,"sma_60":607.82,"sma_120":614.38},{"date":"2025-08-06","open":611,"high":614,"low":605,"close":611,"volume":44116,"rsi_14":38.27,"sma_20":623.3,"sma_60":607.83,"sma_120":613.91},{"date":"2025-08-07","open":611,"high":617,"low":604,"close":617,"volume":23654,"rsi_14":46.84,"sma_20":622.6,"sma_60":607.93,"sma_120":613.44},{"date":"2025-08-08","open":617,"high":617,"low":584,"close":616,"volume":21672,"rsi_14":46.84,"sma_20":621.8,"sma_60":607.93,"sma_120":612.92},{"date":"2025-08-11","open":610,"high":616,"low":608,"close":613,"volume":26893,"rsi_14":44.44,"sma_20":620.95,"sma_60":608.42,"sma_120":612.15},{"date":"2025-08-12","open":610,"high":615,"low":608,"close":613,"volume":20001,"rsi_14":43.04,"sma_20":620.25,"sma_60":608.8,"sma_120":611.33},{"date":"2025-08-13","open":611,"high":699,"low":603,"close":635,"volume":694504,"rsi_14":53.61,"sma_20":620.75,"sma_60":609.55,"sma_120":610.85},{"date":"2025-08-14","open":633,"high":637,"low":611,"close":635,"volume":112631,"rsi_14":47.06,"sma_20":621.0,"sma_60":610.22,"sma_120":610.31},{"date":"2025-08-18","open":629,"high":629,"low":603,"close":624,"volume":144707,"rsi_14":45.98,"sma_20":621.1,"sma_60":610.7,"sma_120":609.83},{"date":"2025-08-19","open":616,"high":624,"low":598,"close":618,"volume":63473,"rsi_14":45.45,"sma_20":620.95,"sma_60":611.0,"sma_120":609.33},{"date":"2025-08-20","open":618,"high":618,"low":595,"close":615,"volume":60251,"rsi_14":44.44,"sma_20":620.6,"sma_60":611.37,"sma_120":608.88},{"date":"2025-08-21","open":615,"high":627,"low":597,"close":600,"volume":104505,"rsi_14":40.82,"sma_20":619.4,"sma_60":611.47,"sma_120":608.23},{"date":"2025-08-22","open":600,"high":688,"low":600,"close":621,"volume":858512,"rsi_14":60.4,"sma_20":619.05,"sma_60":611.88,"sma_120":607.71},{"date":"2025-08-25","open":621,"high":638,"low":588,"close":636,"volume":166250,"rsi_14":61.9,"sma_20":618.85,"sma_60":612.62,"sma_120":607.48},{"date":"2025-08-26","open":636,"high":825,"low":621,"close":679,"volume":6306241,"rsi_14":72.79,"sma_20":621.25,"sma_60":613.92,"sma_120":607.74},{"date":"2025-08-27","open":688,"high":690,"low":659,"close":671,"volume":961753,"rsi_14":69.48,"sma_20":623.5,"sma_60":615.07,"sma_120":607.97},{"date":"2025-08-28","open":661,"high":671,"low":639,"close":666,"volume":351689,"rsi_14":66.01,"sma_20":625.55,"sma_60":616.37,"sma_120":608.01},{"date":"2025-08-29","open":658,"high":669,"low":653,"close":669,"volume":214374,"rsi_14":67.1,"sma_20":628.1,"sma_60":617.6,"sma_120":608.08},{"date":"2025-09-01","open":662,"high":671,"low":650,"close":661,"volume":263989,"rsi_14":65.0,"sma_20":631.15,"sma_60":618.68,"sma_120":608.14},{"date":"2025-09-02","open":665,"high":675,"low":655,"close":672,"volume":299204,"rsi_14":67.25,"sma_20":634.2,"sma_60":619.35,"sma_120":608.45},{"date":"2025-09-03","open":666,"high":680,"low":664,"close":670,"volume":140902,"rsi_14":61.59,"sma_20":637.1,"sma_60":620.45,"sma_120":608.82},{"date":"2025-09-04","open":670,"high":688,"low":662,"close":672,"volume":188572,"rsi_14":62.09,"sma_20":640.15,"sma_60":621.45,"sma_120":609.21},{"date":"2025-09-05","open":681,"high":681,"low":672,"close":675,"volume":66871,"rsi_14":67.59,"sma_20":643.05,"sma_60":622.5,"sma_120":609.61},{"date":"2025-09-08","open":675,"high":678,"low":667,"close":675,"volume":115276,"rsi_14":70.5,"sma_20":646.0,"sma_60":623.75,"sma_120":609.96},{"date":"2025-09-09","open":675,"high":691,"low":670,"close":688,"volume":132123,"rsi_14":74.5,"sma_20":649.75,"sma_60":625.22,"sma_120":610.53},{"date":"2025-09-10","open":697,"high":697,"low":676,"close":687,"volume":116326,"rsi_14":82.22,"sma_20":653.45,"sma_60":626.68,"sma_120":611.16},{"date":"2025-09-11","open":687,"high":687,"low":669,"close":675,"volume":70190,"rsi_14":71.43,"sma_20":655.45,"sma_60":627.98,"sma_120":611.62},{"date":"2025-09-12","open":674,"high":742,"low":670,"close":720,"volume":864420,"rsi_14":76.92,"sma_20":659.7,"sma_60":630.03,"sma_120":612.59},{"date":"2025-09-15","open":724,"high":796,"low":719,"close":750,"volume":597926,"rsi_14":74.83,"sma_20":666.0,"sma_60":632.62,"sma_120":613.78},{"date":"2025-09-16","open":756,"high":814,"low":751,"close":802,"volume":662199,"rsi_14":85.03,"sma_20":675.2,"sma_60":636.38,"sma_120":615.39},{"date":"2025-09-17","open":802,"high":802,"low":740,"close":783,"volume":288153,"rsi_14":79.1,"sma_20":683.6,"sma_60":639.8,"sma_120":616.8},{"date":"2025-09-18","open":788,"high":809,"low":770,"close":777,"volume":232081,"rsi_14":74.64,"sma_20":692.2,"sma_60":643.05,"sma_120":618.06},{"date":"2025-09-19","open":772,"high":772,"low":745,"close":757,"volume":131700,"rsi_14":72.22,"sma_20":699.0,"sma_60":646.05,"sma_120":619.25},{"date":"2025-09-22","open":764,"high":764,"low":745,"close":752,"volume":57638,"rsi_14":69.05,"sma_20":704.8,"sma_60":648.98,"sma_120":620.48},{"date":"2025-09-23","open":746,"high":779,"low":715,"close":729,"volume":285119,"rsi_14":62.77,"sma_20":707.3,"sma_60":651.43,"sma_120":621.52},{"date":"2025-09-24","open":721,"high":842,"low":716,"close":720,"volume":2261812,"rsi_14":60.08,"sma_20":709.75,"sma_60":653.2,"sma_120":622.55},{"date":"2025-09-25","open":740,"high":743,"low":711,"close":732,"volume":210939,"rsi_14":61.54,"sma_20":713.05,"sma_60":655.02,"sma_120":623.65},{"date":"2025-09-26","open":732,"high":747,"low":714,"close":725,"volume":70044,"rsi_14":59.84,"sma_20":715.85,"sma_60":656.62,"sma_120":624.77},{"date":"2025-09-29","open":750,"high":775,"low":725,"close":765,"volume":298884,"rsi_14":63.7,"sma_20":721.05,"sma_60":659.02,"sma_120":626.21},{"date":"2025-09-30","open":772,"high":775,"low":750,"close":763,"volume":101914,"rsi_14":63.48,"sma_20":725.6,"sma_60":661.42,"sma_120":627.98},{"date":"2025-10-01","open":763,"high":768,"low":752,"close":752,"volume":62230,"rsi_14":63.7,"sma_20":729.7,"sma_60":663.62,"sma_120":629.57},{"date":"2025-10-02","open":756,"high":777,"low":753,"close":772,"volume":101179,"rsi_14":59.68,"sma_20":734.55,"sma_60":666.0,"sma_120":631.53},{"date":"2025-10-10","open":775,"high":775,"low":746,"close":757,"volume":112636,"rsi_14":51.49,"sma_20":738.65,"sma_60":668.1,"sma_120":633.05},{"date":"2025-10-13","open":756,"high":780,"low":752,"close":770,"volume":100290,"rsi_14":41.84,"sma_20":743.4,"sma_60":670.4,"sma_120":634.6},{"date":"2025-10-14","open":761,"high":772,"low":754,"close":761,"volume":86254,"rsi_14":44.09,"sma_20":747.05,"sma_60":672.58,"sma_120":635.95},{"date":"2025-10-15","open":759,"high":788,"low":759,"close":774,"volume":105518,"rsi_14":50.53,"sma_20":751.4,"sma_60":675.03,"sma_120":637.44},{"date":"2025-10-16","open":774,"high":785,"low":767,"close":772,"volume":85622,"rsi_14":54.29,"sma_20":756.25,"sma_60":677.48,"sma_120":638.92},{"date":"2025-10-17","open":785,"high":785,"low":720,"close":758,"volume":226839,"rsi_14":51.63,"sma_20":758.15,"sma_60":679.62,"sma_120":640.23},{"date":"2025-10-20","open":758,"high":770,"low":730,"close":745,"volume":62839,"rsi_14":54.6,"sma_20":757.9,"sma_60":681.67,"sma_120":641.47},{"date":"2025-10-21","open":745,"high":763,"low":725,"close":732,"volume":185344,"rsi_14":53.37,"sma_20":754.4,"sma_60":683.52,"sma_120":642.67},{"date":"2025-10-22","open":732,"high":794,"low":723,"close":734,"volume":215567,"rsi_14":50.6,"sma_20":751.95,"sma_60":685.38,"sma_120":643.89},{"date":"2025-10-23","open":734,"high":767,"low":733,"close":748,"volume":68418,"rsi_14":56.57,"sma_20":750.75,"sma_60":687.45,"sma_120":645.17},{"date":"2025-10-24","open":750,"high":780,"low":745,"close":766,"volume":273250,"rsi_14":50.33,"sma_20":751.2,"sma_60":689.75,"sma_120":646.83},{"date":"2025-10-27","open":778,"high":778,"low":750,"close":751,"volume":90224,"rsi_14":46.39,"sma_20":751.15,"sma_60":691.6,"sma_120":648.33},{"date":"2025-10-28","open":758,"high":768,"low":740,"close":751,"volume":92071,"rsi_14":49.68,"sma_20":752.25,"sma_60":693.6,"sma_120":649.73},{"date":"2025-10-29","open":751,"high":776,"low":751,"close":769,"volume":170588,"rsi_14":50.0,"sma_20":754.7,"sma_60":695.98,"sma_120":651.32},{"date":"2025-10-30","open":779,"high":779,"low":742,"close":757,"volume":103382,"rsi_14":50.0,"sma_20":755.95,"sma_60":698.18,"sma_120":652.69},{"date":"2025-10-31","open":757,"high":757,"low":736,"close":747,"volume":37321,"rsi_14":42.48,"sma_20":757.05,"sma_60":700.33,"sma_120":653.98},{"date":"2025-11-03","open":747,"high":770,"low":730,"close":732,"volume":165172,"rsi_14":40.88,"sma_20":755.4,"sma_60":702.53,"sma_120":655.02},{"date":"2025-11-04","open":730,"high":754,"low":710,"close":727,"volume":99338,"rsi_14":34.44,"sma_20":753.6,"sma_60":704.47,"sma_120":656.05},{"date":"2025-11-05","open":719,"high":727,"low":699,"close":702,"volume":85201,"rsi_14":29.89,"sma_20":751.1,"sma_60":705.97,"sma_120":656.89},{"date":"2025-11-06","open":702,"high":716,"low":680,"close":705,"volume":126959,"rsi_14":33.74,"sma_20":747.9,"sma_60":707.53,"sma_120":657.68},{"date":"2025-11-07","open":706,"high":725,"low":663,"close":710,"volume":183372,"rsi_14":38.71,"sma_20":745.55,"sma_60":709.08,"sma_120":658.51},{"date":"2025-11-10","open":727,"high":752,"low":710,"close":723,"volume":138167,"rsi_14":47.1,"sma_20":743.2,"sma_60":710.87,"sma_120":659.4},{"date":"2025-11-11","open":741,"high":795,"low":741,"close":752,"volume":390262,"rsi_14":54.95,"sma_20":742.75,"sma_60":713.18,"sma_120":660.8},{"date":"2025-11-12","open":776,"high":778,"low":731,"close":768,"volume":164104,"rsi_14":55.43,"sma_20":742.45,"sma_60":715.77,"sma_120":662.28},{"date":"2025-11-13","open":768,"high":778,"low":759,"close":769,"volume":134758,"rsi_14":50.9,"sma_20":742.3,"sma_60":718.0,"sma_120":663.77},{"date":"2025-11-14","open":769,"high":770,"low":757,"close":762,"volume":130174,"rsi_14":53.46,"sma_20":742.5,"sma_60":720.12,"sma_120":665.17},{"date":"2025-11-17","open":763,"high":782,"low":759,"close":775,"volume":188733,"rsi_14":56.98,"sma_20":744.0,"sma_60":722.63,"sma_120":666.67},{"date":"2025-11-18","open":775,"high":775,"low":763,"close":768,"volume":66829,"rsi_14":49.69,"sma_20":745.8,"sma_60":725.13,"sma_120":668.07},{"date":"2025-11-19","open":762,"high":775,"low":720,"close":750,"volume":57495,"rsi_14":47.9,"sma_20":746.6,"sma_60":727.38,"sma_120":669.38},{"date":"2025-11-20","open":750,"high":775,"low":750,"close":753,"volume":40244,"rsi_14":51.87,"sma_20":746.85,"sma_60":729.93,"sma_120":670.7},{"date":"2025-11-21","open":750,"high":751,"low":733,"close":737,"volume":76165,"rsi_14":51.55,"sma_20":745.4,"sma_60":731.87,"sma_120":671.88},{"date":"2025-11-24","open":737,"high":749,"low":732,"close":740,"volume":39136,"rsi_14":54.09,"sma_20":744.85,"sma_60":733.6,"sma_120":673.11},{"date":"2025-11-25","open":735,"high":750,"low":725,"close":736,"volume":27164,"rsi_14":62.32,"sma_20":744.1,"sma_60":734.55,"sma_120":674.23},{"date":"2025-11-26","open":730,"high":748,"low":712,"close":735,"volume":35543,"rsi_14":61.03,"sma_20":742.4,"sma_60":735.62,"sma_120":675.34},{"date":"2025-11-27","open":732,"high":785,"low":711,"close":711,"volume":98807,"rsi_14":50.32,"sma_20":740.1,"sma_60":736.37,"sma_120":676.37},{"date":"2025-11-28","open":719,"high":768,"low":719,"close":759,"volume":94752,"rsi_14":59.47,"sma_20":740.7,"sma_60":737.87,"sma_120":677.73},{"date":"2025-12-01","open":759,"high":776,"low":753,"close":755,"volume":64779,"rsi_14":50.91,"sma_20":741.85,"sma_60":739.43,"sma_120":679.06},{"date":"2025-12-02","open":755,"high":769,"low":749,"close":759,"volume":39483,"rsi_14":47.06,"sma_20":743.45,"sma_60":740.88,"sma_120":680.12},{"date":"2025-12-03","open":767,"high":776,"low":719,"close":767,"volume":125767,"rsi_14":49.38,"sma_20":746.7,"sma_60":742.5,"sma_120":681.48},{"date":"2025-12-04","open":767,"high":775,"low":757,"close":764,"volume":97767,"rsi_14":50.64,"sma_20":749.65,"sma_60":744.03,"sma_120":682.74},{"date":"2025-12-05","open":742,"high":770,"low":742,"close":758,"volume":96981,"rsi_14":44.3,"sma_20":752.05,"sma_60":745.42,"sma_120":683.96},{"date":"2025-12-08","open":774,"high":774,"low":756,"close":756,"volume":54709,"rsi_14":45.83,"sma_20":753.7,"sma_60":746.77,"sma_120":685.26},{"date":"2025-12-09","open":755,"high":772,"low":731,"close":745,"volume":44008,"rsi_14":48.18,"sma_20":753.35,"sma_60":747.72,"sma_120":686.47},{"date":"2025-12-10","open":746,"high":800,"low":746,"close":758,"volume":55525,"rsi_14":51.7,"sma_20":752.85,"sma_60":748.9,"sma_120":687.79},{"date":"2025-12-11","open":758,"high":767,"low":738,"close":764,"volume":92550,"rsi_14":59.85,"sma_20":752.6,"sma_60":750.38,"sma_120":689.18},{"date":"2025-12-12","open":764,"high":768,"low":755,"close":763,"volume":65416,"rsi_14":58.52,"sma_20":752.65,"sma_60":751.1,"sma_120":690.57},{"date":"2025-12-15","open":762,"high":763,"low":753,"close":762,"volume":45166,"rsi_14":59.85,"sma_20":752.0,"sma_60":751.3,"sma_120":691.96},{"date":"2025-12-16","open":762,"high":763,"low":742,"close":750,"volume":34370,"rsi_14":55.24,"sma_20":751.1,"sma_60":750.43,"sma_120":693.41},{"date":"2025-12-17","open":750,"high":759,"low":744,"close":756,"volume":40691,"rsi_14":68.0,"sma_20":751.4,"sma_60":749.98,"sma_120":694.89},{"date":"2025-12-18","open":753,"high":753,"low":739,"close":751,"volume":39352,"rsi_14":45.12,"sma_20":751.3,"sma_60":749.63,"sma_120":696.34},{"date":"2025-12-19","open":746,"high":788,"low":734,"close":771,"volume":153091,"rsi_14":58.16,"sma_20":753.0,"sma_60":749.87,"sma_120":697.96},{"date":"2025-12-22","open":772,"high":792,"low":765,"close":789,"volume":120158,"rsi_14":63.39,"sma_20":755.45,"sma_60":750.48,"sma_120":699.73},{"date":"2025-12-23","open":798,"high":888,"low":782,"close":887,"volume":1419739,"rsi_14":79.7,"sma_20":763.0,"sma_60":753.12,"sma_120":702.27},{"date":"2025-12-24","open":923,"high":923,"low":848,"close":893,"volume":425853,"rsi_14":81.46,"sma_20":770.9,"sma_60":756.0,"sma_120":704.6},{"date":"2025-12-26","open":889,"high":966,"low":889,"close":921,"volume":414424,"rsi_14":85.9,"sma_20":781.4,"sma_60":759.15,"sma_120":707.08},{"date":"2025-12-29","open":752,"high":918,"low":752,"close":917,"volume":2239912,"rsi_14":85.15,"sma_20":789.3,"sma_60":762.35,"sma_120":709.48},{"date":"2025-12-30","open":907,"high":967,"low":907,"close":949,"volume":605372,"rsi_14":90.8,"sma_20":799.0,"sma_60":765.42,"sma_120":712.22},{"date":"2026-01-02","open":964,"high":1040,"low":960,"close":1015,"volume":611804,"rsi_14":92.41,"sma_20":811.8,"sma_60":769.62,"sma_120":715.52},{"date":"2026-01-05","open":1040,"high":1045,"low":999,"close":1030,"volume":427349,"rsi_14":92.63,"sma_20":824.95,"sma_60":774.25,"sma_120":718.93},{"date":"2026-01-06","open":1030,"high":1059,"low":998,"close":1034,"volume":223989,"rsi_14":93.02,"sma_20":838.45,"sma_60":778.67,"sma_120":722.33},{"date":"2026-01-07","open":1026,"high":1039,"low":929,"close":970,"volume":613098,"rsi_14":77.51,"sma_20":849.05,"sma_60":782.22,"sma_120":725.16},{"date":"2026-01-08","open":972,"high":1011,"low":964,"close":982,"volume":192732,"rsi_14":80.69,"sma_20":860.35,"sma_60":785.75,"sma_120":728.08},{"date":"2026-01-09","open":982,"high":996,"low":961,"close":973,"volume":185459,"rsi_14":78.48,"sma_20":871.75,"sma_60":789.28,"sma_120":730.93},{"date":"2026-01-12","open":972,"high":1000,"low":918,"close":953,"volume":227634,"rsi_14":75.51,"sma_20":881.5,"sma_60":792.27,"sma_120":733.65},{"date":"2026-01-13","open":945,"high":957,"low":913,"close":926,"volume":113695,"rsi_14":69.23,"sma_20":889.6,"sma_60":794.83,"sma_120":736.16},{"date":"2026-01-14","open":926,"high":926,"low":885,"close":890,"volume":138482,"rsi_14":62.0,"sma_20":895.95,"sma_60":797.03,"sma_120":738.33},{"date":"2026-01-15","open":890,"high":897,"low":862,"close":865,"volume":91146,"rsi_14":46.84,"sma_20":901.1,"sma_60":799.03,"sma_120":740.35},{"date":"2026-01-16","open":866,"high":930,"low":866,"close":902,"volume":109418,"rsi_14":47.29,"sma_20":916.0,"sma_60":804.67,"sma_120":742.69},{"date":"2026-01-19","open":908,"high":998,"low":907,"close":929,"volume":376130,"rsi_14":51.6,"sma_20":924.9,"sma_60":807.68,"sma_120":745.25},{"date":"2026-01-20","open":929,"high":939,"low":875,"close":927,"volume":199026,"rsi_14":46.8,"sma_20":932.7,"sma_60":810.37,"sma_120":747.77},{"date":"2026-01-21","open":929,"high":929,"low":885,"close":902,"volume":101912,"rsi_14":31.35,"sma_20":938.35,"sma_60":812.88,"sma_120":750.06},{"date":"2026-01-22","open":905,"high":971,"low":879,"close":948,"volume":269377,"rsi_14":37.72,"sma_20":941.4,"sma_60":816.17,"sma_120":752.62},{"date":"2026-01-23","open":951,"high":980,"low":915,"close":940,"volume":252845,"rsi_14":36.09,"sma_20":943.75,"sma_60":819.02,"sma_120":755.2},{"date":"2026-01-26","open":949,"high":949,"low":920,"close":927,"volume":92303,"rsi_14":42.51,"sma_20":944.05,"sma_60":821.85,"sma_120":757.71},{"date":"2026-01-27","open":927,"high":934,"low":901,"close":926,"volume":130873,"rsi_14":39.86,"sma_20":944.5,"sma_60":824.83,"sma_120":760.22},{"date":"2026-01-28","open":927,"high":989,"low":915,"close":961,"volume":408760,"rsi_14":48.01,"sma_20":945.1,"sma_60":828.65,"sma_120":763.08},{"date":"2026-01-29","open":961,"high":1018,"low":923,"close":1004,"volume":359624,"rsi_14":57.85,"sma_20":944.55,"sma_60":833.27,"sma_120":766.44},{"date":"2026-01-30","open":1007,"high":1073,"low":987,"close":1034,"volume":367670,"rsi_14":66.46,"sma_20":944.75,"sma_60":838.8,"sma_120":769.97},{"date":"2026-02-02","open":1034,"high":1110,"low":1018,"close":1072,"volume":541455,"rsi_14":77.58,"sma_20":946.65,"sma_60":844.92,"sma_120":773.8},{"date":"2026-02-03","open":1077,"high":1114,"low":1034,"close":1078,"volume":317621,"rsi_14":84.24,"sma_20":952.05,"sma_60":851.05,"sma_120":777.69},{"date":"2026-02-04","open":1078,"high":1105,"low":1050,"close":1075,"volume":258721,"rsi_14":81.23,"sma_20":956.7,"sma_60":853.93,"sma_120":781.51},{"date":"2026-02-05","open":1074,"high":1074,"low":1033,"close":1045,"volume":183997,"rsi_14":73.29,"sma_20":960.3,"sma_60":859.3,"sma_120":785.08},{"date":"2026-02-06","open":1046,"high":1049,"low":1005,"close":1048,"volume":142172,"rsi_14":71.02,"sma_20":965.05,"sma_60":864.23,"sma_120":788.71},{"date":"2026-02-09","open":1057,"high":1098,"low":1055,"close":1084,"volume":218059,"rsi_14":74.76,"sma_20":972.95,"sma_60":869.5,"sma_120":792.63},{"date":"2026-02-10","open":1088,"high":1133,"low":1064,"close":1129,"volume":397463,"rsi_14":83.68,"sma_20":984.9,"sma_60":875.5,"sma_120":796.75},{"date":"2026-02-11","open":1130,"high":1242,"low":1130,"close":1225,"volume":730583,"rsi_14":85.79,"sma_20":1002.9,"sma_60":883.22,"sma_120":801.67},{"date":"2026-02-12","open":1221,"high":1246,"low":1119,"close":1174,"volume":664650,"rsi_14":77.21,"sma_20":1016.5,"sma_60":889.87,"sma_120":806.25},{"date":"2026-02-13","open":1173,"high":1206,"low":1139,"close":1182,"volume":240576,"rsi_14":80.0,"sma_20":1030.5,"sma_60":896.77,"sma_120":810.95},{"date":"2026-02-19","open":1190,"high":1299,"low":1166,"close":1230,"volume":594908,"rsi_14":82.2,"sma_20":1045.55,"sma_60":904.77,"sma_120":816.08},{"date":"2026-02-20","open":1230,"high":1242,"low":1186,"close":1186,"volume":356503,"rsi_14":73.39,"sma_20":1058.5,"sma_60":911.98,"sma_120":820.96},{"date":"2026-02-23","open":1188,"high":1280,"low":1128,"close":1235,"volume":672902,"rsi_14":73.72,"sma_20":1075.15,"sma_60":920.28,"sma_120":826.08},{"date":"2026-02-24","open":1241,"high":1246,"low":1185,"close":1195,"volume":233983,"rsi_14":66.2,"sma_20":1087.5,"sma_60":927.87,"sma_120":830.73},{"date":"2026-02-25","open":1224,"high":1399,"low":1202,"close":1299,"volume":2256832,"rsi_14":70.16,"sma_20":1105.45,"sma_60":937.25,"sma_120":835.9},{"date":"2026-02-26","open":1299,"high":1399,"low":1255,"close":1281,"volume":914799,"rsi_14":67.65,"sma_20":1124.9,"sma_60":1004.88,"sma_120":888.65},{"date":"2026-02-27","open":1284,"high":1284,"low":1201,"close":1202,"volume":494131,"rsi_14":59.75,"sma_20":1136.95,"sma_60":954.53,"sma_120":845.45},{"date":"2026-03-03","open":1178,"high":1178,"low":1135,"close":1142,"volume":360970,"rsi_14":57.12,"sma_20":1146.0,"sma_60":960.92,"sma_120":849.39},{"date":"2026-03-04","open":1111,"high":1200,"low":1070,"close":1117,"volume":558358,"rsi_14":54.91,"sma_20":1151.65,"sma_60":966.95,"sma_120":853.19},{"date":"2026-03-05","open":1147,"high":1258,"low":1139,"close":1209,"volume":278897,"rsi_14":58.23,"sma_20":1160.4,"sma_60":974.45,"sma_120":857.67},{"date":"2026-03-06","open":1197,"high":1255,"low":1155,"close":1211,"volume":244100,"rsi_14":55.73,"sma_20":1167.35,"sma_60":981.85,"sma_120":862.17},{"date":"2026-03-09","open":1156,"high":1207,"low":1100,"close":1125,"volume":253423,"rsi_14":42.92,"sma_20":1169.7,"sma_60":987.87,"sma_120":865.95},{"date":"2026-03-10","open":1150,"high":1199,"low":1120,"close":1141,"volume":99453,"rsi_14":47.54,"sma_20":1173.0,"sma_60":994.25,"sma_120":869.83},{"date":"2026-03-11","open":1147,"high":1206,"low":1133,"close":1174,"volume":179765,"rsi_14":49.43,"sma_20":1179.45,"sma_60":1001.22,"sma_120":873.99},{"date":"2026-03-12","open":1164,"high":1183,"low":1139,"close":1149,"volume":100312,"rsi_14":43.98,"sma_20":1184.5,"sma_60":1007.95,"sma_120":877.83},{"date":"2026-03-13","open":1140,"high":1236,"low":1100,"close":1171,"volume":239018,"rsi_14":48.85,"sma_20":1188.85,"sma_60":1014.83,"sma_120":881.87},{"date":"2026-03-16","open":1166,"high":1193,"low":1124,"close":1149,"volume":99768,"rsi_14":43.11,"sma_20":1189.85,"sma_60":1036.17,"sma_120":925.83},{"date":"2026-03-17","open":1148,"high":1174,"low":1120,"close":1150,"volume":84669,"rsi_14":46.15,"sma_20":1186.1,"sma_60":1027.7,"sma_120":889.4},{"date":"2026-03-18","open":1155,"high":1187,"low":1121,"close":1187,"volume":147296,"rsi_14":39.19,"sma_20":1186.75,"sma_60":1034.78,"sma_120":893.04},{"date":"2026-03-19","open":1187,"high":1188,"low":1141,"close":1172,"volume":122388,"rsi_14":39.42,"sma_20":1186.25,"sma_60":1041.82,"sma_120":896.12},{"date":"2026-03-20","open":1167,"high":1184,"low":1160,"close":1174,"volume":78596,"rsi_14":46.8,"sma_20":1183.45,"sma_60":1048.78,"sma_120":899.38},{"date":"2026-03-23","open":1177,"high":1257,"low":1149,"close":1186,"volume":389154,"rsi_14":55.64,"sma_20":1183.45,"sma_60":1056.03,"sma_120":902.83},{"date":"2026-03-24","open":1218,"high":1374,"low":1196,"close":1330,"volume":1461614,"rsi_14":70.92,"sma_20":1188.2,"sma_60":1065.35,"sma_120":907.61},{"date":"2026-03-25","open":1330,"high":1475,"low":1300,"close":1344,"volume":1083626,"rsi_14":65.66,"sma_20":1195.65,"sma_60":1074.6,"sma_120":912.54},{"date":"2026-03-26","open":1345,"high":1351,"low":1281,"close":1305,"volume":253672,"rsi_14":60.04,"sma_20":1195.95,"sma_60":1081.57,"sma_120":917.34},{"date":"2026-03-27","open":1262,"high":1312,"low":1240,"close":1287,"volume":298141,"rsi_14":70.25,"sma_20":1196.25,"sma_60":1088.13,"sma_120":922.07},{"date":"2026-03-30","open":1287,"high":1385,"low":1257,"close":1365,"volume":620453,"rsi_14":74.24,"sma_20":1204.4,"sma_60":1095.53,"sma_120":927.34},{"date":"2026-03-31","open":1365,"high":1365,"low":1283,"close":1350,"volume":364447,"rsi_14":69.82,"sma_20":1214.8,"sma_60":1102.75,"sma_120":932.55},{"date":"2026-04-01","open":1350,"high":1437,"low":1337,"close":1350,"volume":388729,"rsi_14":73.99,"sma_20":1226.45,"sma_60":1109.43,"sma_120":937.42},{"date":"2026-04-02","open":1350,"high":1388,"low":1298,"close":1300,"volume":247186,"rsi_14":64.43,"sma_20":1231.0,"sma_60":1114.18,"sma_120":941.9},{"date":"2026-04-03","open":1304,"high":1433,"low":1304,"close":1348,"volume":412975,"rsi_14":71.04,"sma_20":1237.85,"sma_60":1119.48,"sma_120":946.87},{"date":"2026-04-06","open":1348,"high":1364,"low":1300,"close":1349,"volume":209863,"rsi_14":71.04,"sma_20":1249.05,"sma_60":1124.73,"sma_120":951.7},{"date":"2026-04-07","open":1337,"high":1346,"low":1313,"close":1334,"volume":158864,"rsi_14":66.3,"sma_20":1258.7,"sma_60":1130.8,"sma_120":956.51},{"date":"2026-04-08","open":1337,"high":1372,"low":1336,"close":1351,"volume":156995,"rsi_14":69.76,"sma_20":1267.55,"sma_60":1136.95,"sma_120":961.35},{"date":"2026-04-09","open":1370,"high":1370,"low":1295,"close":1299,"volume":179783,"rsi_14":62.43,"sma_20":1275.05,"sma_60":1142.38,"sma_120":965.83},{"date":"2026-04-10","open":1295,"high":1349,"low":1280,"close":1349,"volume":253819,"rsi_14":65.06,"sma_20":1283.95,"sma_60":1148.98,"sma_120":970.62},{"date":"2026-04-13","open":1335,"high":1441,"low":1335,"close":1406,"volume":433962,"rsi_14":58.37,"sma_20":1296.8,"sma_60":1156.98,"sma_120":975.91},{"date":"2026-04-14","open":1454,"high":1507,"low":1387,"close":1407,"volume":628832,"rsi_14":57.14,"sma_20":1309.65,"sma_60":1165.6,"sma_120":981.32},{"date":"2026-04-15","open":1419,"high":1499,"low":1381,"close":1391,"volume":641910,"rsi_14":60.29,"sma_20":1319.85,"sma_60":1174.37,"sma_120":986.7},{"date":"2026-04-16","open":1391,"high":1554,"low":1380,"close":1507,"volume":1129679,"rsi_14":71.32,"sma_20":1336.6,"sma_60":1184.45,"sma_120":993.16},{"date":"2026-04-17","open":1507,"high":1526,"low":1460,"close":1519,"volume":493264,"rsi_14":67.11,"sma_20":1353.85,"sma_60":1194.28,"sma_120":999.7},{"date":"2026-04-20","open":1530,"high":1530,"low":1465,"close":1473,"volume":264699,"rsi_14":62.79,"sma_20":1368.2,"sma_60":1203.38,"sma_120":1005.74},{"date":"2026-04-21","open":1488,"high":1493,"low":1457,"close":1464,"volume":264465,"rsi_14":61.63,"sma_20":1374.9,"sma_60":1212.75,"sma_120":1011.56},{"date":"2026-04-22","open":1464,"high":1467,"low":1400,"close":1416,"volume":219049,"rsi_14":61.89,"sma_20":1378.5,"sma_60":1220.55,"sma_120":1017.1},{"date":"2026-04-23","open":1418,"high":1429,"low":1315,"close":1342,"volume":290490,"rsi_14":49.42,"sma_20":1380.35,"sma_60":1227.25,"sma_120":1022.02},{"date":"2026-04-24","open":1342,"high":1380,"low":1320,"close":1336,"volume":178271,"rsi_14":48.75,"sma_20":1382.8,"sma_60":1234.07,"sma_120":1026.75},{"date":"2026-04-27","open":1336,"high":1345,"low":1250,"close":1301,"volume":317758,"rsi_14":46.94,"sma_20":1379.6,"sma_60":1240.32,"sma_120":1031.28},{"date":"2026-04-28","open":1301,"high":1502,"low":1278,"close":1435,"volume":1777593,"rsi_14":56.4,"sma_20":1383.85,"sma_60":1248.22,"sma_120":1037.02},{"date":"2026-04-29","open":1435,"high":1435,"low":1350,"close":1371,"volume":420626,"rsi_14":55.39,"sma_20":1384.9,"sma_60":1254.33,"sma_120":1082.78},{"date":"2026-04-30","open":1380,"high":1438,"low":1332,"close":1350,"volume":339541,"rsi_14":45.09,"sma_20":1406.3,"sma_60":1357.48,"sma_120":1272.05},{"date":"2026-05-04","open":1350,"high":1450,"low":1333,"close":1400,"volume":372490,"rsi_14":49.53,"sma_20":1390.0,"sma_60":1265.07,"sma_120":1053.35},{"date":"2026-05-06","open":1444,"high":1444,"low":1355,"close":1369,"volume":284388,"rsi_14":47.13,"sma_20":1391.0,"sma_60":1269.92,"sma_120":1058.88},{"date":"2026-05-07","open":1373,"high":1431,"low":1332,"close":1381,"volume":409060,"rsi_14":49.24,"sma_20":1393.35,"sma_60":1275.02,"sma_120":1064.47},{"date":"2026-05-08","open":1387,"high":1432,"low":1355,"close":1365,"volume":272144,"rsi_14":37.28,"sma_20":1394.05,"sma_60":1280.35,"sma_120":1069.83},{"date":"2026-05-11","open":1365,"high":1394,"low":1306,"close":1325,"volume":276428,"rsi_14":33.45,"sma_20":1395.35,"sma_60":1284.97,"sma_120":1074.6},{"date":"2026-05-12","open":1399,"high":1462,"low":1330,"close":1361,"volume":748020,"rsi_14":40.28,"sma_20":1395.95,"sma_60":1289.58,"sma_120":1079.54},{"date":"2026-05-13","open":1366,"high":1474,"low":1331,"close":1458,"volume":594280,"rsi_14":49.55,"sma_20":1398.55,"sma_60":1295.07,"sma_120":1085.28},{"date":"2026-05-14","open":1458,"high":1466,"low":1397,"close":1422,"volume":324160,"rsi_14":50.46,"sma_20":1399.3,"sma_60":1298.35,"sma_120":1090.78},{"date":"2026-05-15","open":1422,"high":1520,"low":1350,"close":1428,"volume":761743,"rsi_14":57.36,"sma_20":1401.15,"sma_60":1302.58,"sma_120":1096.22},{"date":"2026-05-18","open":1419,"high":1476,"low":1365,"close":1447,"volume":453809,"rsi_14":59.3,"sma_20":1398.15,"sma_60":1307.0,"sma_120":1101.88},{"date":"2026-05-19","open":1447,"high":1551,"low":1430,"close":1520,"volume":813066,"rsi_14":67.24,"sma_20":1398.2,"sma_60":1311.83,"sma_120":1108.3},{"date":"2026-05-20","open":1514,"high":1698,"low":1507,"close":1655,"volume":3156151,"rsi_14":67.3,"sma_20":1407.3,"sma_60":1319.65,"sma_120":1115.82},{"date":"2026-05-21","open":1631,"high":1655,"low":1416,"close":1473,"volume":1395688,"rsi_14":56.76,"sma_20":1407.75,"sma_60":1323.62,"sma_120":1121.95},{"date":"2026-05-22","open":1469,"high":1546,"low":1466,"close":1546,"volume":468608,"rsi_14":62.16,"sma_20":1414.25,"sma_60":1329.47,"sma_120":1128.67},{"date":"2026-05-26","open":1545,"high":1570,"low":1478,"close":1479,"volume":644019,"rsi_14":54.8,"sma_20":1421.1,"sma_60":1332.47,"sma_120":1134.86},{"date":"2026-05-27","open":1480,"high":1499,"low":1381,"close":1440,"volume":489983,"rsi_14":54.27,"sma_20":1426.3,"sma_60":1335.12,"sma_120":1140.73},{"date":"2026-05-28","open":1401,"high":1420,"low":1303,"close":1311,"volume":469003,"rsi_14":46.31,"sma_20":1426.8,"sma_60":1336.93,"sma_120":1145.73},{"date":"2026-05-29","open":1325,"high":1338,"low":1191,"close":1219,"volume":516708,"rsi_14":42.87,"sma_20":1416.0,"sma_60":1338.22,"sma_120":1149.57},{"date":"2026-06-01","open":1219,"high":1220,"low":1070,"close":1156,"volume":662858,"rsi_14":41.93,"sma_20":1405.25,"sma_60":1338.87,"sma_120":1152.91},{"date":"2026-06-02","open":1156,"high":1158,"low":1079,"close":1091,"volume":442047,"rsi_14":37.45,"sma_20":1392.3,"sma_60":1336.9,"sma_120":1155.67},{"date":"2026-06-04","open":1092,"high":1138,"low":1049,"close":1055,"volume":398200,"rsi_14":30.15,"sma_20":1375.05,"sma_60":1334.3,"sma_120":1158.08},{"date":"2026-06-05","open":1055,"high":1092,"low":1000,"close":1072,"volume":225178,"rsi_14":32.43,"sma_20":1360.2,"sma_60":1333.42,"sma_120":1160.64},{"date":"2026-06-08","open":1050,"high":1060,"low":992,"close":998,"volume":175444,"rsi_14":29.79,"sma_20":1341.05,"sma_60":1331.03,"sma_120":1162.64},{"date":"2026-06-09","open":990,"high":1050,"low":990,"close":1017,"volume":321626,"rsi_14":29.79,"sma_20":1323.65,"sma_60":1328.42,"sma_120":1164.82},{"date":"2026-06-10","open":1015,"high":1059,"low":977,"close":998,"volume":233712,"rsi_14":24.16,"sma_20":1307.3,"sma_60":1325.9,"sma_120":1166.92},{"date":"2026-06-11","open":1023,"high":1023,"low":980,"close":1000,"volume":100956,"rsi_14":12.66,"sma_20":1289.25,"sma_60":1323.05,"sma_120":1168.94},{"date":"2026-06-12","open":1030,"high":1110,"low":1030,"close":1084,"volume":260907,"rsi_14":25.03,"sma_20":1270.55,"sma_60":1321.97,"sma_120":1171.61},{"date":"2026-06-15","open":1106,"high":1108,"low":1052,"close":1086,"volume":130328,"rsi_14":17.51,"sma_20":1253.75,"sma_60":1320.9,"sma_120":1174.3},{"date":"2026-06-16","open":1104,"high":1142,"low":1088,"close":1140,"volume":236284,"rsi_14":25.61,"sma_20":1239.35,"sma_60":1320.12,"sma_120":1177.45},{"date":"2026-06-17","open":1130,"high":1246,"low":1130,"close":1218,"volume":514530,"rsi_14":71.99,"sma_20":1114.25,"sma_60":1307.78,"sma_120":1197.96},{"date":"2026-06-18","open":1221,"high":1238,"low":1156,"close":1204,"volume":331105,"rsi_14":41.36,"sma_20":1212.1,"sma_60":1321.38,"sma_120":1185.08},{"date":"2026-06-19","open":1204,"high":1211,"low":1088,"close":1121,"volume":333316,"rsi_14":41.97,"sma_20":1185.4,"sma_60":1320.3,"sma_120":1188.17},{"date":"2026-06-22","open":1090,"high":1121,"low":1070,"close":1096,"volume":138848,"rsi_14":44.76,"sma_20":1166.55,"sma_60":1316.4,"sma_120":1190.88},{"date":"2026-06-23","open":1096,"high":1100,"low":912,"close":985,"volume":256273,"rsi_14":41.42,"sma_20":1138.5,"sma_60":1310.42,"sma_120":1192.51},{"date":"2026-06-24","open":998,"high":1092,"low":987,"close":1069,"volume":330348,"rsi_14":51.05,"sma_20":1118.0,"sma_60":1306.48,"sma_120":1194.03},{"date":"2026-06-25","open":1120,"high":1144,"low":998,"close":1014,"volume":182599,"rsi_14":45.88,"sma_20":1096.7,"sma_60":1301.93,"sma_120":1195.03},{"date":"2026-06-26","open":1014,"high":1044,"low":956,"close":1000,"volume":152694,"rsi_14":50.16,"sma_20":1081.15,"sma_60":1295.85,"sma_120":1195.69},{"date":"2026-06-29","open":1000,"high":1043,"low":980,"close":1036,"volume":168250,"rsi_14":51.44,"sma_20":1072.0,"sma_60":1290.62,"sma_120":1196.68},{"date":"2026-06-30","open":1027,"high":1084,"low":1010,"close":1070,"volume":101479,"rsi_14":55.33,"sma_20":1067.7,"sma_60":1285.95,"sma_120":1197.69},{"date":"2026-07-01","open":1070,"high":1103,"low":1030,"close":1068,"volume":152060,"rsi_14":55.03,"sma_20":1066.55,"sma_60":1282.08,"sma_120":1198.13},{"date":"2026-07-02","open":1068,"high":1068,"low":980,"close":1000,"volume":157126,"rsi_14":43.64,"sma_20":1063.8,"sma_60":1276.28,"sma_120":1197.88},{"date":"2026-07-03","open":1050,"high":1050,"low":948,"close":1042,"volume":129089,"rsi_14":46.86,"sma_20":1062.3,"sma_60":1271.17,"sma_120":1197.95},{"date":"2026-07-06","open":1051,"high":1060,"low":993,"close":1009,"volume":70349,"rsi_14":40.35,"sma_20":1062.85,"sma_60":1265.75,"sma_120":1198.28},{"date":"2026-07-07","open":1039,"high":1039,"low":945,"close":972,"volume":120140,"rsi_14":30.72,"sma_20":1060.6,"sma_60":1259.43,"sma_120":1198.19},{"date":"2026-07-08","open":965,"high":981,"low":900,"close":936,"volume":70069,"rsi_14":29.7,"sma_20":1057.5,"sma_60":1253.38,"sma_120":1197.88},{"date":"2026-07-09","open":927,"high":980,"low":911,"close":980,"volume":94195,"rsi_14":38.65,"sma_20":1056.5,"sma_60":1247.23,"sma_120":1198.11},{"date":"2026-07-10","open":999,"high":1094,"low":980,"close":1074,"volume":213967,"rsi_14":48.41,"sma_20":1056.0,"sma_60":1241.7,"sma_120":1199.34},{"date":"2026-07-13","open":1073,"high":1073,"low":996,"close":1046,"volume":175169,"rsi_14":55.02,"sma_20":1054.0,"sma_60":1235.68,"sma_120":1200.64},{"date":"2026-07-14","open":1036,"high":1039,"low":950,"close":1006,"volume":367379,"rsi_14":44.4,"sma_20":1047.3,"sma_60":1229.27,"sma_120":1201.82},{"date":"2026-07-15","open":1000,"high":1047,"low":996,"close":1022,"volume":145549,"rsi_14":50.76,"sma_20":1037.5,"sma_60":1221.18,"sma_120":1202.82},{"date":"2026-07-16","open":1022,"high":1028,"low":979,"close":1005,"volume":115045,"rsi_14":50.47,"sma_20":1027.55,"sma_60":1212.62,"sma_120":1203.45},{"date":"2026-07-20","open":1000,"high":1001,"low":929,"close":987,"volume":96984,"rsi_14":45.19,"sma_20":1020.85,"sma_60":1204.52,"sma_120":1203.95},{"date":"2026-07-21","open":979,"high":991,"low":955,"close":983,"volume":77119,"rsi_14":40.92,"sma_20":1015.2,"sma_60":1196.5,"sma_120":1204.62},{"date":"2026-07-22","open":991,"high":1038,"low":960,"close":1012,"volume":226786,"rsi_14":44.47,"sma_20":1016.55,"sma_60":1189.77,"sma_120":1205.16},{"date":"2026-07-23","open":1007,"high":1025,"low":985,"close":1011,"volume":96908,"rsi_14":51.25,"sma_20":1013.65,"sma_60":1184.25,"sma_120":1205.75},{"date":"2026-07-24","open":1010,"high":1010,"low":962,"close":994,"volume":147084,"rsi_14":44.2,"sma_20":1012.65,"sma_60":1178.55,"sma_120":1206.31},{"date":"2026-07-27","open":995,"high":1008,"low":982,"close":988,"volume":92969,"rsi_14":47.29,"sma_20":1012.05,"sma_60":1173.33,"sma_120":1206.83},{"date":"2026-07-28","open":981,"high":987,"low":880,"close":948,"volume":182168,"rsi_14":46.92,"sma_20":1007.65,"sma_60":1165.22,"sma_120":1206.72},{"date":"2026-07-29","open":948,"high":956,"low":831,"close":910,"volume":138968,"rsi_14":46.68,"sma_20":999.65,"sma_60":1157.53,"sma_120":1205.93},{"date":"2026-07-30","open":866,"high":934,"low":866,"close":928,"volume":77689,"rsi_14":42.9,"sma_20":992.65,"sma_60":1150.5,"sma_120":1205.05},{"date":"2026-07-31","open":940,"high":1036,"low":937,"close":1033,"volume":320507,"rsi_14":44.56,"sma_20":994.3,"sma_60":1144.38,"sma_120":1204.72},{"date":"2026-08-03","open":1023,"high":1048,"low":986,"close":1042,"volume":182401,"rsi_14":49.44,"sma_20":994.3,"sma_60":1138.93,"sma_120":1204.42},{"date":"2026-08-04","open":997,"high":1048,"low":997,"close":1046,"volume":158946,"rsi_14":56.21,"sma_20":996.15,"sma_60":1133.35,"sma_120":1204.18},{"date":"2026-08-05","open":1050,"high":1082,"low":1041,"close":1048,"volume":83217,"rsi_14":54.22,"sma_20":999.95,"sma_60":1128.07,"sma_120":1204.21},{"date":"2026-08-06","open":1048,"high":1050,"low":1002,"close":1020,"volume":102351,"rsi_14":52.35,"sma_20":1004.15,"sma_60":1122.98,"sma_120":1203.97},{"date":"2026-08-07","open":1024,"high":1040,"low":1003,"close":1032,"volume":34784,"rsi_14":57.19,"sma_20":1006.75,"sma_60":1117.5,"sma_120":1203.54},{"date":"2026-08-10","open":999,"high":1032,"low":999,"close":1014,"volume":61906,"rsi_14":54.74,"sma_20":1003.75,"sma_60":1110.1,"sma_120":1202.58},{"date":"2026-08-11","open":1024,"high":1051,"low":1002,"close":1051,"volume":72850,"rsi_14":55.82,"sma_20":1004.0,"sma_60":1103.92,"sma_120":1201.13},{"date":"2026-08-12","open":1059,"high":1059,"low":1028,"close":1046,"volume":54826,"rsi_14":55.16,"sma_20":1006.0,"sma_60":1097.55,"sma_120":1200.07},{"date":"2026-08-13","open":1046,"high":1054,"low":1003,"close":1027,"volume":138453,"rsi_14":54.84,"sma_20":1006.25,"sma_60":1090.55,"sma_120":1198.78},{"date":"2026-08-14","open":1027,"high":1039,"low":1018,"close":1031,"volume":98446,"rsi_14":56.34,"sma_20":1007.55,"sma_60":1082.4,"sma_120":1197.12},{"date":"2026-08-18","open":1012,"high":1019,"low":897,"close":960,"volume":690070,"rsi_14":51.62,"sma_20":1006.2,"sma_60":1070.82,"sma_120":1195.23},{"date":"2026-08-19","open":950,"high":1026,"low":925,"close":973,"volume":554615,"rsi_14":59.13,"sma_20":1005.7,"sma_60":1062.48,"sma_120":1193.05},{"date":"2026-08-20","open":982,"high":1050,"low":982,"close":1050,"volume":207840,"rsi_14":65.1,"sma_20":1007.6,"sma_60":1054.22,"sma_120":1191.84},{"date":"2026-08-21","open":1050,"high":1140,"low":1019,"close":1118,"volume":325240,"rsi_14":61.58,"sma_20":1012.95,"sma_60":1048.2,"sma_120":1190.33},{"date":"2026-08-24","open":1120,"high":1122,"low":1080,"close":1110,"volume":114041,"rsi_14":59.29,"sma_20":1018.75,"sma_60":1042.7,"sma_120":1188.91},{"date":"2026-08-25","open":1121,"high":1121,"low":1080,"close":1080,"volume":127900,"rsi_14":54.34,"sma_20":1023.35,"sma_60":1038.85,"sma_120":1187.89},{"date":"2026-08-26","open":1120,"high":1120,"low":1067,"close":1085,"volume":72298,"rsi_14":54.68,"sma_20":1030.2,"sma_60":1036.62,"sma_120":1187.42},{"date":"2026-08-27","open":1076,"high":1090,"low":1035,"close":1068,"volume":126724,"rsi_14":56.25,"sma_20":1038.1,"sma_60":1035.15,"sma_120":1187.01},{"date":"2026-08-28","open":1077,"high":1084,"low":1035,"close":1068,"volume":91283,"rsi_14":54.84,"sma_20":1045.1,"sma_60":1034.77,"sma_120":1185.83},{"date":"2026-08-31","open":1067,"high":1067,"low":1003,"close":1020,"volume":82455,"rsi_14":50.75,"sma_20":1044.45,"sma_60":1034.18,"sma_120":1184.24},{"date":"2026-09-01","open":1018,"high":1044,"low":999,"close":1044,"volume":41518,"rsi_14":49.1,"sma_20":1044.55,"sma_60":1033.72,"sma_120":1183.57},{"date":"2026-09-02","open":1032,"high":1032,"low":990,"close":1002,"volume":78379,"rsi_14":44.84,"sma_20":1042.35,"sma_60":1033.78,"sma_120":1182.41},{"date":"2026-09-03","open":995,"high":1009,"low":970,"close":1000,"volume":83305,"rsi_14":46.7,"sma_20":1039.95,"sma_60":1033.5,"sma_120":1180.96},{"date":"2026-09-04","open":1009,"high":1047,"low":981,"close":1046,"volume":68488,"rsi_14":51.66,"sma_20":1041.25,"sma_60":1034.3,"sma_120":1180.1},{"date":"2026-09-07","open":1050,"high":1057,"low":1019,"close":1038,"volume":103208,"rsi_14":60.05,"sma_20":1041.55,"sma_60":1034.93,"sma_120":1178.99},{"date":"2026-09-08","open":1056,"high":1056,"low":1015,"close":1035,"volume":105536,"rsi_14":58.2,"sma_20":1042.6,"sma_60":1034.12,"sma_120":1178.04},{"date":"2026-09-09","open":1020,"high":1073,"low":1019,"close":1032,"volume":217620,"rsi_14":47.04,"sma_20":1041.65,"sma_60":1033.22,"sma_120":1177.06},{"date":"2026-09-10","open":1032,"high":1051,"low":1010,"close":1039,"volume":34100,"rsi_14":33.74,"sma_20":1041.3,"sma_60":1031.53,"sma_120":1175.83},{"date":"2026-09-11","open":1038,"high":1043,"low":995,"close":1013,"volume":62772,"rsi_14":31.42,"sma_20":1040.6,"sma_60":1028.12,"sma_120":1174.5},{"date":"2026-09-14","open":1023,"high":1037,"low":1001,"close":1029,"volume":82103,"rsi_14":39.68,"sma_20":1040.5,"sma_60":1025.2,"sma_120":1173.29},{"date":"2026-09-15","open":1038,"high":1038,"low":1003,"close":1019,"volume":48850,"rsi_14":36.9,"sma_20":1043.45,"sma_60":1023.5,"sma_120":1171.9},{"date":"2026-09-16","open":1012,"high":1023,"low":992,"close":1003,"volume":63996,"rsi_14":37.05,"sma_20":1044.95,"sma_60":1021.95,"sma_120":1169.17},{"date":"2026-09-17","open":1019,"high":1020,"low":994,"close":1015,"volume":36475,"rsi_14":39.92,"sma_20":1043.2,"sma_60":1022.45,"sma_120":1166.43},{"date":"2026-09-18","open":1020,"high":1020,"low":970,"close":1001,"volume":42160,"rsi_14":45.85,"sma_20":1037.35,"sma_60":1021.32,"sma_120":1163.9},{"date":"2026-09-21","open":1003,"high":1017,"low":953,"close":1005,"volume":61380,"rsi_14":40.67,"sma_20":1032.1,"sma_60":1021.17,"sma_120":1161.55},{"date":"2026-09-22","open":1005,"high":1013,"low":985,"close":1000,"volume":115146,"rsi_14":49.42,"sma_20":1028.1,"sma_60":1021.17,"sma_120":1158.51},{"date":"2026-09-23","open":1007,"high":1025,"low":988,"close":1005,"volume":88806,"rsi_14":51.43,"sma_20":1024.1,"sma_60":1020.65,"sma_120":1155.63},{"date":"2026-09-28","open":1006,"high":1007,"low":991,"close":995,"volume":47434,"rsi_14":31.65,"sma_20":1020.45,"sma_60":1019.4,"sma_120":1152.67},{"date":"2026-09-29","open":999,"high":1009,"low":984,"close":1005,"volume":44118,"rsi_14":38.3,"sma_20":1017.3,"sma_60":1018.35,"sma_120":1150.22},{"date":"2026-09-30","open":1007,"high":1025,"low":993,"close":1010,"volume":31646,"rsi_14":41.26,"sma_20":1016.8,"sma_60":1018.52,"sma_120":1147.4},{"date":"2026-10-01","open":1012,"high":1039,"low":995,"close":1027,"volume":68840,"rsi_14":48.41,"sma_20":1015.95,"sma_60":1018.27,"sma_120":1144.72},{"date":"2026-10-02","open":1027,"high":1052,"low":1000,"close":1043,"volume":90407,"rsi_14":51.2,"sma_20":1018.0,"sma_60":1018.83,"sma_120":1142.29},{"date":"2026-10-06","open":1047,"high":1068,"low":1023,"close":1043,"volume":57123,"rsi_14":60.71,"sma_20":1020.15,"sma_60":1020.02,"sma_120":1139.72},{"date":"2026-10-07","open":1043,"high":1100,"low":1035,"close":1053,"volume":189021,"rsi_14":58.96,"sma_20":1020.5,"sma_60":1021.97,"sma_120":1137.67},{"date":"2026-10-08","open":1047,"high":1274,"low":1030,"close":1119,"volume":1456642,"rsi_14":76.32,"sma_20":1024.55,"sma_60":1024.28,"sma_120":1135.76},{"date":"2026-10-12","open":1157,"high":1160,"low":1052,"close":1081,"volume":207871,"rsi_14":68.4,"sma_20":1026.85,"sma_60":1024.4,"sma_120":1133.05},{"date":"2026-10-13","open":1037,"high":1076,"low":1000,"close":1048,"volume":198867,"rsi_14":57.08,"sma_20":1027.65,"sma_60":1024.43,"sma_120":1130.06},{"date":"2026-10-14","open":1049,"high":1071,"low":999,"close":1018,"volume":88071,"rsi_14":53.41,"sma_20":1026.6,"sma_60":1024.63,"sma_120":1126.95},{"date":"2026-10-15","open":1001,"high":1001,"low":957,"close":974,"volume":176837,"rsi_14":44.64,"sma_20":1024.65,"sma_60":1023.83,"sma_120":1122.51},{"date":"2026-10-16","open":974,"high":1049,"low":974,"close":1002,"volume":57713,"rsi_14":50.32,"sma_20":1023.3,"sma_60":1023.78,"sma_120":1118.2},{"date":"2026-10-19","open":1029,"high":1049,"low":951,"close":1007,"volume":53724,"rsi_14":50.32,"sma_20":1022.7,"sma_60":1024.12,"sma_120":1114.32},{"date":"2026-10-20","open":1007,"high":1024,"low":973,"close":987,"volume":37745,"rsi_14":48.76,"sma_20":1021.9,"sma_60":1024.18,"sma_120":1110.34},{"date":"2026-10-21","open":988,"high":1000,"low":957,"close":970,"volume":110294,"rsi_14":44.68,"sma_20":1019.65,"sma_60":1023.48,"sma_120":1106.62},{"date":"2026-10-22","open":970,"high":1020,"low":951,"close":973,"volume":133981,"rsi_14":44.34,"sma_20":1018.25,"sma_60":1022.85,"sma_120":1103.55},{"date":"2026-10-23","open":945,"high":974,"low":916,"close":974,"volume":52546}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.27,"ttm_eps":null,"close":923.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.14,"ttm_eps":null,"close":773.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.83,"ttm_eps":null,"close":662.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.71,"ttm_eps":null,"close":604.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.6,"ttm_eps":null,"close":582.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":57.54,"pbr":2.06,"ttm_eps":null,"close":763.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.62,"pbr":2.15,"ttm_eps":null,"close":949.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.85,"pbr":2.69,"ttm_eps":null,"close":1350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.65,"pbr":2.09,"ttm_eps":null,"close":1070.0}],"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":"영우디에스피","phase":"above-fold","symbol_resolved":true}